KissMeData/001020/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183300,4707844,826,826,826,826,78
20240612,183200,4707844,826,826,826,826,0
20240612,183100,4707844,826,826,826,826,0
20240612,183000,4707844,826,826,826,826,0
20240612,182900,4707844,826,826,826,826,0
20240612,182800,4707844,826,826,826,826,0
20240612,182700,4707844,826,826,826,826,0
20240612,182600,4707844,826,826,826,826,0
20240612,182500,4707844,826,826,826,826,0
20240612,182400,4707844,826,826,826,826,0
20240612,182300,4707844,826,826,826,826,0
20240612,182200,4707844,826,826,826,826,0
20240612,182100,4707844,826,826,826,826,0
20240612,182000,4707844,826,826,826,826,0
20240612,181900,4707844,826,826,826,826,0
20240612,181800,4707844,826,826,826,826,0
20240612,181700,4707844,826,826,826,826,0
20240612,181600,4707844,826,826,826,826,0
20240612,181500,4707844,826,826,826,826,0
20240612,181400,4707844,826,826,826,826,0
20240612,181300,4707844,826,826,826,826,0
20240612,181200,4707844,826,826,826,826,0
20240612,181100,4707844,826,826,826,826,0
20240612,181000,4707844,826,826,826,826,0
20240612,180900,4707844,826,826,826,826,0
20240612,180800,4707844,826,826,826,826,0
20240612,180700,4707844,826,826,826,826,0
20240612,180600,4707844,826,826,826,826,0
20240612,180500,4707844,826,826,826,826,0
20240612,180400,4707844,826,826,826,826,0
20240612,180300,4707844,826,826,826,826,78
20240612,180200,4707844,826,826,826,826,0
20240612,180100,4707844,826,826,826,826,0
20240612,180000,4707844,826,826,826,826,0
20240612,175900,4707844,826,826,826,826,0
20240612,175800,4707844,826,826,826,826,0
20240612,175700,4707844,826,826,826,826,0
20240612,175600,4707844,826,826,826,826,0
20240612,175500,4707844,826,826,826,826,0
20240612,175400,4707844,826,826,826,826,0
20240612,175300,4707844,826,826,826,826,0
20240612,175200,4707844,826,826,826,826,0
20240612,175100,4707844,826,826,826,826,0
20240612,175000,4707844,826,826,826,826,0
20240612,174900,4707844,826,826,826,826,0
20240612,174800,4707844,826,826,826,826,0
20240612,174700,4707844,826,826,826,826,0
20240612,174600,4707844,826,826,826,826,0
20240612,174500,4707844,826,826,826,826,0
20240612,174400,4707844,826,826,826,826,0
20240612,174300,4707844,826,826,826,826,0
20240612,174200,4707844,826,826,826,826,0
20240612,174100,4707844,826,826,826,826,0
20240612,174000,4707844,826,826,826,826,0
20240612,173900,4707844,826,826,826,826,0
20240612,173800,4707844,826,826,826,826,0
20240612,173700,4707844,826,826,826,826,0
20240612,173600,4707844,826,826,826,826,0
20240612,173500,4707844,826,826,826,826,0
20240612,173400,4707844,826,826,826,826,0
20240612,173300,4707844,826,826,826,826,78
20240612,173200,4707844,826,826,826,826,0
20240612,173100,4707844,826,826,826,826,0
20240612,173000,4707844,826,826,826,826,0
20240612,172900,4707844,826,826,826,826,0
20240612,172800,4707844,826,826,826,826,0
20240612,172700,4707844,826,826,826,826,0
20240612,172600,4707844,826,826,826,826,0
20240612,172500,4707844,826,826,826,826,0
20240612,172400,4707844,826,826,826,826,0
20240612,172300,4707844,826,826,826,826,0
20240612,172200,4707844,826,826,826,826,0
20240612,172100,4707844,826,826,826,826,0
20240612,172000,4707844,826,826,826,826,0
20240612,171900,4707844,826,826,826,826,0
20240612,171800,4707844,826,826,826,826,0
20240612,171700,4707844,826,826,826,826,0
20240612,171600,4707844,826,826,826,826,0
20240612,171500,4707844,826,826,826,826,0
20240612,171400,4707844,826,826,826,826,0
20240612,171300,4707844,826,826,826,826,0
20240612,171200,4707844,826,826,826,826,0
20240612,171100,4707844,826,826,826,826,0
20240612,171000,4707844,826,826,826,826,0
20240612,170900,4707844,826,826,826,826,0
20240612,170800,4707844,826,826,826,826,0
20240612,170700,4707844,826,826,826,826,0
20240612,170600,4707844,826,826,826,826,0
20240612,170500,4707844,826,826,826,826,0
20240612,170400,4707844,826,826,826,826,0
20240612,170300,4707844,826,826,826,826,78
20240612,170200,4707844,826,826,826,826,0
20240612,170100,4707844,826,826,826,826,0
20240612,170000,4707844,826,826,826,826,0
20240612,165900,4707844,826,826,826,826,0
20240612,165800,4707844,826,826,826,826,0
20240612,165700,4707844,826,826,826,826,0
20240612,165600,4707844,826,826,826,826,0
20240612,165500,4707844,826,826,826,826,0
20240612,165400,4707844,826,826,826,826,0
20240612,165300,4707844,826,826,826,826,0
20240612,165200,4707844,826,826,826,826,0
20240612,165100,4707844,826,826,826,826,0
20240612,165000,4707844,826,826,826,826,0
20240612,164900,4707844,826,826,826,826,0
20240612,164800,4707844,826,826,826,826,0
20240612,164700,4707844,826,826,826,826,0
20240612,164600,4707844,826,826,826,826,0
20240612,164500,4707844,826,826,826,826,0
20240612,164400,4707844,826,826,826,826,0
20240612,164300,4707844,826,826,826,826,0
20240612,164200,4707844,826,826,826,826,0
20240612,164100,4707844,826,826,826,826,0
20240612,164000,4707844,826,826,826,826,0
20240612,163900,4707844,826,826,826,826,0
20240612,163800,4707844,826,826,826,826,0
20240612,163700,4707844,826,826,826,826,0
20240612,163600,4707844,826,826,826,826,0
20240612,163500,4707844,826,826,826,826,0
20240612,163400,4707844,826,826,826,826,0
20240612,163300,4707844,826,826,826,826,78
20240612,163200,4707844,826,826,826,826,0
20240612,163100,4707844,826,826,826,826,0
20240612,163000,4707844,826,826,826,826,0
20240612,162900,4707844,826,826,826,826,0
20240612,162800,4707844,826,826,826,826,0
20240612,162700,4707844,826,826,826,826,0
20240612,162600,4707844,826,826,826,826,0
20240612,162500,4707844,826,826,826,826,0
20240612,162400,4707844,826,826,826,826,0
20240612,162300,4707844,826,826,826,826,0
20240612,162200,4707844,826,826,826,826,0
20240612,162100,4707844,826,826,826,826,0
20240612,162000,4707844,826,826,826,826,0
20240612,161900,4707844,826,826,826,826,0
20240612,161800,4707844,826,826,826,826,0
20240612,161700,4707844,826,826,826,826,0
20240612,161600,4707844,826,826,826,826,0
20240612,161500,4707844,826,826,826,826,0
20240612,161400,4707844,826,826,826,826,0
20240612,161300,4707844,826,826,826,826,0
20240612,161200,4707844,826,826,826,826,0
20240612,161100,4707844,826,826,826,826,0
20240612,161000,4707844,826,826,826,826,0
20240612,160900,4707844,826,826,826,826,0
20240612,160800,4707844,826,826,826,826,0
20240612,160700,4707844,826,826,826,826,0
20240612,160600,4707844,826,826,826,826,0
20240612,160500,4707844,826,826,826,826,0
20240612,160400,4707844,826,826,826,826,0
20240612,160300,4707844,826,826,826,826,78
20240612,160200,4707844,826,826,826,826,0
20240612,160100,4707844,826,826,826,826,0
20240612,160000,4707844,826,826,826,826,0
20240612,155900,4707844,826,826,826,826,0
20240612,155800,4707844,826,826,826,826,0
20240612,155700,4707844,826,826,826,826,0
20240612,155600,4707844,826,826,826,826,0
20240612,155500,4707844,826,826,826,826,0
20240612,155400,4707844,826,826,826,826,0
20240612,155300,4707844,826,826,826,826,0
20240612,155200,4707844,826,826,826,826,0
20240612,155100,4707844,826,826,826,826,0
20240612,155000,4707844,826,826,826,826,0
20240612,154900,4707844,826,826,826,826,0
20240612,154800,4707844,826,826,826,826,0
20240612,154700,4707844,826,826,826,826,0
20240612,154600,4707844,826,826,826,826,0
20240612,154500,4707844,826,826,826,826,0
20240612,154400,4707844,826,826,826,826,0
20240612,154300,4707844,826,826,826,826,0
20240612,154200,4707844,826,826,826,826,0
20240612,154100,4707844,826,826,826,826,0
20240612,154000,4707844,826,826,826,826,0
20240612,153900,4707844,826,826,826,826,0
20240612,153800,4707844,826,826,826,826,0
20240612,153700,4707844,826,826,826,826,0
20240612,153600,4707844,826,826,826,826,0
20240612,153500,4707844,826,826,826,826,0
20240612,153400,4707844,826,826,826,826,0
20240612,153300,4707844,826,826,826,826,78
20240612,153200,4707844,826,826,826,826,0
20240612,153100,4707844,826,826,826,826,0
20240612,153000,4707844,826,826,826,826,78
20240612,152900,4643416,825,825,825,825,0
20240612,152800,4643416,825,825,825,825,0
20240612,152700,4643416,825,825,825,825,0
20240612,152600,4643416,825,825,825,825,0
20240612,152500,4643416,825,825,825,825,0
20240612,152400,4643416,825,825,825,825,0
20240612,152300,4643416,825,825,825,825,0
20240612,152200,4643416,825,825,825,825,0
20240612,152100,4643416,825,825,825,825,0
20240612,152000,4643416,825,825,825,825,0
20240612,151900,4643416,825,825,825,825,0
20240612,151800,4643416,825,825,825,825,0
20240612,151700,4643416,825,825,825,825,0
20240612,151600,4643416,825,825,825,825,0
20240612,151500,4643416,825,826,826,825,2
20240612,151400,4641765,826,826,826,826,0
20240612,151300,4641765,826,826,826,826,0
20240612,151200,4641765,826,826,826,826,0
20240612,151100,4641765,826,826,826,826,0
20240612,151000,4641765,826,826,826,826,0
20240612,150900,4641765,826,826,826,826,0
20240612,150800,4641765,826,826,826,826,0
20240612,150700,4641765,826,826,826,826,0
20240612,150600,4641765,826,826,826,826,0
20240612,150500,4641765,826,826,826,826,0
20240612,150400,4641765,826,826,826,826,0
20240612,150300,4641765,826,826,826,826,0
20240612,150200,4641765,826,826,826,826,0
20240612,150100,4641765,826,826,826,826,0
20240612,150000,4641765,826,826,826,826,0
20240612,145900,4641765,826,826,826,826,0
20240612,145800,4641765,826,826,826,826,0
20240612,145700,4641765,826,826,826,826,0
20240612,145600,4641765,826,826,826,826,0
20240612,145500,4641765,826,826,826,826,0
20240612,145400,4641765,826,826,826,826,0
20240612,145300,4641765,826,826,826,826,0
20240612,145200,4641765,826,826,826,826,0
20240612,145100,4641765,826,826,826,826,0
20240612,145000,4641765,826,826,826,826,0
20240612,144900,4641765,826,826,826,826,0
20240612,144800,4641765,826,826,826,826,0
20240612,144700,4641765,826,826,826,826,0
20240612,144600,4641765,826,826,826,826,0
20240612,144500,4641765,826,826,826,826,0
20240612,144400,4641765,826,826,826,826,0
20240612,144300,4641765,826,826,826,826,0
20240612,144200,4641765,826,826,826,826,0
20240612,144100,4641765,826,826,826,826,0
20240612,144000,4641765,826,826,826,826,0
20240612,143900,4641765,826,826,826,826,0
20240612,143800,4641765,826,826,826,826,0
20240612,143700,4641765,826,826,826,826,0
20240612,143600,4641765,826,826,826,826,0
20240612,143500,4641765,826,826,826,826,0
20240612,143400,4641765,826,826,826,826,0
20240612,143300,4641765,826,826,826,826,0
20240612,143200,4641765,826,826,826,826,0
20240612,143100,4641765,826,826,826,826,0
20240612,143000,4641765,826,826,826,826,0
20240612,142900,4641765,826,826,826,826,0
20240612,142800,4641765,826,826,826,826,0
20240612,142700,4641765,826,826,826,826,0
20240612,142600,4641765,826,826,826,826,0
20240612,142500,4641765,826,826,826,826,0
20240612,142400,4641765,826,826,826,826,0
20240612,142300,4641765,826,826,826,826,0
20240612,142200,4641765,826,826,826,826,0
20240612,142100,4641765,826,826,826,826,0
20240612,142000,4641765,826,826,826,826,0
20240612,141900,4641765,826,826,826,826,0
20240612,141800,4641765,826,826,826,826,0
20240612,141700,4641765,826,826,826,826,0
20240612,141600,4641765,826,826,826,826,0
20240612,141500,4641765,826,826,826,826,0
20240612,141400,4641765,826,826,826,826,0
20240612,141300,4641765,826,826,826,826,0
20240612,141200,4641765,826,826,826,826,1
20240612,141100,4640939,825,825,825,825,0
20240612,141000,4640939,825,825,825,825,0
20240612,140900,4640939,825,825,825,825,0
20240612,140800,4640939,825,825,825,825,1595
20240612,140700,3325064,817,817,817,817,0
20240612,140600,3325064,817,817,817,817,0
20240612,140500,3325064,817,817,817,817,0
20240612,140400,3325064,817,817,817,817,0
20240612,140300,3325064,817,817,817,817,0
20240612,140200,3325064,817,817,817,817,0
20240612,140100,3325064,817,817,817,817,0
20240612,140000,3325064,817,817,817,817,0
20240612,135900,3325064,817,817,817,817,0
20240612,135800,3325064,817,824,824,817,104
20240612,135700,3239917,825,825,825,825,0
20240612,135600,3239917,825,825,825,825,0
20240612,135500,3239917,825,825,825,825,0
20240612,135400,3239917,825,825,825,825,20
20240612,135300,3223417,825,825,825,825,0
20240612,135200,3223417,825,825,825,825,0
20240612,135100,3223417,825,825,825,825,0
20240612,135000,3223417,825,825,825,825,0
20240612,134900,3223417,825,825,825,825,0
20240612,134800,3223417,825,825,825,825,0
20240612,134700,3223417,825,825,825,825,0
20240612,134600,3223417,825,825,825,825,25
20240612,134500,3202792,825,825,825,825,0
20240612,134400,3202792,825,825,825,825,71
20240612,134300,3144217,825,825,825,825,0
20240612,134200,3144217,825,825,825,825,0
20240612,134100,3144217,825,825,825,825,25
20240612,134000,3123592,825,825,825,825,0
20240612,133900,3123592,825,825,825,825,0
20240612,133800,3123592,825,825,825,825,25
20240612,133700,3102967,825,825,825,825,0
20240612,133600,3102967,825,825,825,825,0
20240612,133500,3102967,825,825,825,825,0
20240612,133400,3102967,825,825,825,825,0
20240612,133300,3102967,825,825,825,825,0
20240612,133200,3102967,825,825,825,825,537
20240612,133100,2659942,824,824,824,824,0
20240612,133000,2659942,824,824,824,824,0
20240612,132900,2659942,824,824,824,824,7
20240612,132800,2654174,825,825,825,825,0
20240612,132700,2654174,825,825,825,825,0
20240612,132600,2654174,825,825,825,825,0
20240612,132500,2654174,825,825,825,825,0
20240612,132400,2654174,825,825,825,825,0
20240612,132300,2654174,825,825,825,825,0
20240612,132200,2654174,825,825,825,825,0
20240612,132100,2654174,825,825,825,825,0
20240612,132000,2654174,825,825,825,825,0
20240612,131900,2654174,825,825,825,825,0
20240612,131800,2654174,825,825,825,825,0
20240612,131700,2654174,825,825,825,825,0
20240612,131600,2654174,825,825,825,825,0
20240612,131500,2654174,825,825,825,825,0
20240612,131400,2654174,825,825,825,825,0
20240612,131300,2654174,825,825,825,825,0
20240612,131200,2654174,825,825,825,825,1
20240612,131100,2653349,825,825,825,825,2
20240612,131000,2651699,825,825,825,825,0
20240612,130900,2651699,825,825,825,825,0
20240612,130800,2651699,825,825,825,825,1
20240612,130700,2650874,825,825,825,825,0
20240612,130600,2650874,825,825,825,825,0
20240612,130500,2650874,825,825,825,825,0
20240612,130400,2650874,825,825,825,825,0
20240612,130300,2650874,825,825,825,825,0
20240612,130200,2650874,825,825,825,825,0
20240612,130100,2650874,825,825,825,825,0
20240612,130000,2650874,825,825,825,825,1
20240612,125900,2650049,825,825,825,825,2
20240612,125800,2648399,825,825,825,825,0
20240612,125700,2648399,825,825,825,825,0
20240612,125600,2648399,825,825,825,825,0
20240612,125500,2648399,825,825,825,825,0
20240612,125400,2648399,825,825,825,825,0
20240612,125300,2648399,825,825,825,825,0
20240612,125200,2648399,825,825,825,825,0
20240612,125100,2648399,825,825,825,825,1
20240612,125000,2647574,825,825,825,825,0
20240612,124900,2647574,825,825,825,825,0
20240612,124800,2647574,825,825,825,825,0
20240612,124700,2647574,825,825,825,825,0
20240612,124600,2647574,825,825,825,825,0
20240612,124500,2647574,825,825,825,825,0
20240612,124400,2647574,825,825,825,825,0
20240612,124300,2647574,825,825,825,825,0
20240612,124200,2647574,825,825,825,825,0
20240612,124100,2647574,825,825,825,825,0
20240612,124000,2647574,825,825,825,825,0
20240612,123900,2647574,825,825,825,825,0
20240612,123800,2647574,825,825,825,825,0
20240612,123700,2647574,825,825,825,825,0
20240612,123600,2647574,825,825,825,825,0
20240612,123500,2647574,825,825,825,825,0
20240612,123400,2647574,825,825,825,825,0
20240612,123300,2647574,825,825,825,825,0
20240612,123200,2647574,825,825,825,825,0
20240612,123100,2647574,825,825,825,825,0
20240612,123000,2647574,825,825,825,825,0
20240612,122900,2647574,825,825,825,825,0
20240612,122800,2647574,825,825,825,825,0
20240612,122700,2647574,825,825,825,825,0
20240612,122600,2647574,825,825,825,825,0
20240612,122500,2647574,825,825,825,825,1
20240612,122400,2646749,825,825,825,825,0
20240612,122300,2646749,825,825,825,825,0
20240612,122200,2646749,825,825,825,825,0
20240612,122100,2646749,825,825,825,825,0
20240612,122000,2646749,825,825,825,825,0
20240612,121900,2646749,825,825,825,825,0
20240612,121800,2646749,825,824,825,824,3
20240612,121700,2644276,823,823,823,823,0
20240612,121600,2644276,823,823,823,823,0
20240612,121500,2644276,823,823,823,823,0
20240612,121400,2644276,823,823,823,823,0
20240612,121300,2644276,823,823,823,823,0
20240612,121200,2644276,823,823,823,823,0
20240612,121100,2644276,823,823,823,823,0
20240612,121000,2644276,823,823,823,823,0
20240612,120900,2644276,823,823,823,823,0
20240612,120800,2644276,823,823,823,823,0
20240612,120700,2644276,823,823,823,823,0
20240612,120600,2644276,823,823,823,823,0
20240612,120500,2644276,823,823,823,823,0
20240612,120400,2644276,823,823,823,823,0
20240612,120300,2644276,823,824,824,823,16
20240612,120200,2631099,825,825,825,825,1
20240612,120100,2630274,825,825,825,825,0
20240612,120000,2630274,825,825,825,825,0
20240612,115900,2630274,825,825,825,825,0
20240612,115800,2630274,825,825,825,825,0
20240612,115700,2630274,825,825,825,825,0
20240612,115600,2630274,825,825,825,825,0
20240612,115500,2630274,825,825,825,825,0
20240612,115400,2630274,825,825,825,825,0
20240612,115300,2630274,825,825,825,825,25
20240612,115200,2609649,825,825,825,825,0
20240612,115100,2609649,825,825,825,825,34
20240612,115000,2581599,826,826,826,826,0
20240612,114900,2581599,826,826,826,826,118
20240612,114800,2484131,826,826,826,826,0
20240612,114700,2484131,826,826,826,826,0
20240612,114600,2484131,826,826,826,826,0
20240612,114500,2484131,826,826,826,826,1
20240612,114400,2483305,826,826,826,826,0
20240612,114300,2483305,826,826,826,826,0
20240612,114200,2483305,826,826,826,826,0
20240612,114100,2483305,826,826,826,826,0
20240612,114000,2483305,826,826,826,826,3
20240612,113900,2480827,824,824,824,824,0
20240612,113800,2480827,824,824,824,824,0
20240612,113700,2480827,824,825,825,824,251
20240612,113600,2273755,826,826,826,826,25
20240612,113500,2253105,826,826,826,826,0
20240612,113400,2253105,826,826,826,826,0
20240612,113300,2253105,826,826,826,826,0
20240612,113200,2253105,826,826,826,826,0
20240612,113100,2253105,826,826,826,826,77
20240612,113000,2189503,826,826,826,826,0
20240612,112900,2189503,826,826,826,826,10
20240612,112800,2181243,826,826,826,826,0
20240612,112700,2181243,826,826,826,826,0
20240612,112600,2181243,826,826,826,826,0
20240612,112500,2181243,826,826,826,826,0
20240612,112400,2181243,826,826,826,826,0
20240612,112300,2181243,826,826,826,826,0
20240612,112200,2181243,826,826,826,826,0
20240612,112100,2181243,826,826,826,826,0
20240612,112000,2181243,826,826,826,826,0
20240612,111900,2181243,826,826,826,826,0
20240612,111800,2181243,826,826,826,826,0
20240612,111700,2181243,826,826,826,826,0
20240612,111600,2181243,826,826,826,825,30
20240612,111500,2156464,827,827,827,827,0
20240612,111400,2156464,827,827,827,827,0
20240612,111300,2156464,827,827,827,827,0
20240612,111200,2156464,827,827,827,827,0
20240612,111100,2156464,827,827,827,827,245
20240612,111000,1953849,826,826,826,826,0
20240612,110900,1953849,826,826,826,826,0
20240612,110800,1953849,826,826,826,826,0
20240612,110700,1953849,826,826,826,826,3
20240612,110600,1951371,827,827,827,827,0
20240612,110500,1951371,827,827,827,827,0
20240612,110400,1951371,827,827,827,827,1
20240612,110300,1950544,827,827,827,827,0
20240612,110200,1950544,827,827,827,827,0
20240612,110100,1950544,827,827,827,827,26
20240612,110000,1929042,827,827,827,827,0
20240612,105900,1929042,827,827,827,827,25
20240612,105800,1908367,827,827,827,827,10
20240612,105700,1900097,826,826,826,826,45
20240612,105600,1862927,825,825,825,825,0
20240612,105500,1862927,825,825,825,825,0
20240612,105400,1862927,825,825,825,825,0
20240612,105300,1862927,825,825,825,825,0
20240612,105200,1862927,825,825,825,825,0
20240612,105100,1862927,825,825,825,825,0
20240612,105000,1862927,825,825,825,825,0
20240612,104900,1862927,825,825,825,825,0
20240612,104800,1862927,825,825,825,825,0
20240612,104700,1862927,825,825,825,825,0
20240612,104600,1862927,825,825,825,825,0
20240612,104500,1862927,825,825,825,825,0
20240612,104400,1862927,825,825,825,825,8
20240612,104300,1856327,827,827,827,827,20
20240612,104200,1839787,826,826,826,826,0
20240612,104100,1839787,826,826,826,826,0
20240612,104000,1839787,826,826,826,826,0
20240612,103900,1839787,826,826,826,826,138
20240612,103800,1725799,827,827,827,827,0
20240612,103700,1725799,827,827,827,827,0
20240612,103600,1725799,827,827,827,827,25
20240612,103500,1705124,826,826,826,826,0
20240612,103400,1705124,826,826,826,826,0
20240612,103300,1705124,826,826,826,826,0
20240612,103200,1705124,826,826,826,826,8
20240612,103100,1698516,827,827,827,827,1
20240612,103000,1697689,827,827,827,827,0
20240612,102900,1697689,827,827,827,827,0
20240612,102800,1697689,827,827,827,827,0
20240612,102700,1697689,827,825,827,825,5
20240612,102600,1693562,825,825,825,825,0
20240612,102500,1693562,825,825,825,825,0
20240612,102400,1693562,825,825,825,825,0
20240612,102300,1693562,825,825,825,825,0
20240612,102200,1693562,825,825,825,825,0
20240612,102100,1693562,825,825,825,825,26
20240612,102000,1672112,824,824,824,824,0
20240612,101900,1672112,824,824,824,824,0
20240612,101800,1672112,824,824,824,824,0
20240612,101700,1672112,824,824,824,824,0
20240612,101600,1672112,824,824,824,824,19
20240612,101500,1656456,824,824,824,824,0
20240612,101400,1656456,824,824,824,824,0
20240612,101300,1656456,824,824,824,824,26
20240612,101200,1635032,824,824,824,824,0
20240612,101100,1635032,824,824,824,824,0
20240612,101000,1635032,824,824,824,824,0
20240612,100900,1635032,824,824,824,824,0
20240612,100800,1635032,824,824,824,824,0
20240612,100700,1635032,824,824,824,824,0
20240612,100600,1635032,824,824,824,824,26
20240612,100500,1613608,824,824,824,824,0
20240612,100400,1613608,824,824,824,824,26
20240612,100300,1592184,823,823,823,823,1
20240612,100200,1591361,820,820,820,820,0
20240612,100100,1591361,820,820,820,820,0
20240612,100000,1591361,820,820,820,820,0
20240612,095900,1591361,820,820,820,820,7
20240612,095800,1585621,820,821,821,820,53
20240612,095700,1542135,823,823,823,823,0
20240612,095600,1542135,823,823,823,823,0
20240612,095500,1542135,823,823,823,823,0
20240612,095400,1542135,823,823,823,823,0
20240612,095300,1542135,823,823,823,823,0
20240612,095200,1542135,823,823,823,823,0
20240612,095100,1542135,823,823,823,823,0
20240612,095000,1542135,823,823,823,823,0
20240612,094900,1542135,823,823,823,823,0
20240612,094800,1542135,823,823,823,823,0
20240612,094700,1542135,823,824,824,823,7
20240612,094600,1536373,824,824,824,824,5
20240612,094500,1532253,824,824,824,824,0
20240612,094400,1532253,824,824,824,824,0
20240612,094300,1532253,824,824,824,824,1
20240612,094200,1531429,824,824,824,824,0
20240612,094100,1531429,824,824,824,824,0
20240612,094000,1531429,824,824,824,824,0
20240612,093900,1531429,824,824,824,824,1
20240612,093800,1530605,816,816,816,816,0
20240612,093700,1530605,816,816,816,816,0
20240612,093600,1530605,816,816,816,816,0
20240612,093500,1530605,816,816,816,816,10
20240612,093400,1522445,816,816,816,816,5
20240612,093300,1518365,827,827,827,827,0
20240612,093200,1518365,827,827,827,827,0
20240612,093100,1518365,827,827,827,827,0
20240612,093000,1518365,827,827,827,827,0
20240612,092900,1518365,827,827,827,827,0
20240612,092800,1518365,827,827,827,827,1
20240612,092700,1517538,827,827,827,827,0
20240612,092600,1517538,827,827,827,827,0
20240612,092500,1517538,827,827,827,827,3
20240612,092400,1515057,827,827,827,827,22
20240612,092300,1496863,827,827,827,827,0
20240612,092200,1496863,827,827,827,827,0
20240612,092100,1496863,827,827,827,827,0
20240612,092000,1496863,827,827,827,827,0
20240612,091900,1496863,827,827,827,827,1
20240612,091800,1496036,827,827,827,827,0
20240612,091700,1496036,827,827,827,827,0
20240612,091600,1496036,827,827,827,827,0
20240612,091500,1496036,827,827,827,827,0
20240612,091400,1496036,827,827,827,827,0
20240612,091300,1496036,827,827,827,827,0
20240612,091200,1496036,827,827,827,827,0
20240612,091100,1496036,827,827,827,827,241
20240612,091000,1296729,813,813,813,813,373
20240612,090900,993480,813,813,813,813,0
20240612,090800,993480,813,813,813,813,7
20240612,090700,987789,813,813,813,813,2
20240612,090600,986163,813,813,813,813,0
20240612,090500,986163,813,813,813,813,14
20240612,090400,974781,813,813,813,813,0
20240612,090300,974781,813,813,813,813,158
20240612,090200,846327,813,813,813,813,214
20240612,090100,672345,812,813,813,812,214
20240612,090000,498369,813,813,813,813,613