KissMeData/010280/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185500,33381488,698,698,698,698,2200
20240607,185400,33381488,698,698,698,698,0
20240607,185300,33381488,698,698,698,698,0
20240607,185200,33381488,698,698,698,698,0
20240607,185100,33381488,698,698,698,698,0
20240607,185000,33381488,698,698,698,698,0
20240607,184900,33381488,698,698,698,698,0
20240607,184800,33381488,698,698,698,698,0
20240607,184700,33381488,698,698,698,698,0
20240607,184600,33381488,698,698,698,698,0
20240607,184500,33381488,698,698,698,698,0
20240607,184400,33381488,698,698,698,698,0
20240607,184300,33381488,698,698,698,698,0
20240607,184200,33381488,698,698,698,698,0
20240607,184100,33381488,698,698,698,698,0
20240607,184000,33381488,698,698,698,698,0
20240607,183900,33381488,698,698,698,698,0
20240607,183800,33381488,698,698,698,698,0
20240607,183700,33381488,698,698,698,698,0
20240607,183600,33381488,698,698,698,698,0
20240607,183500,33381488,698,698,698,698,0
20240607,183400,33381488,698,698,698,698,0
20240607,183300,33381488,698,698,698,698,0
20240607,183200,33381488,698,698,698,698,0
20240607,183100,33381488,698,698,698,698,0
20240607,183000,33381488,698,698,698,698,0
20240607,182900,33381488,698,698,698,698,0
20240607,182800,33381488,698,698,698,698,0
20240607,182700,33381488,698,698,698,698,0
20240607,182600,33381488,698,698,698,698,0
20240607,182500,33381488,698,698,698,698,2200
20240607,182400,33381488,698,698,698,698,0
20240607,182300,33381488,698,698,698,698,0
20240607,182200,33381488,698,698,698,698,0
20240607,182100,33381488,698,698,698,698,0
20240607,182000,33381488,698,698,698,698,0
20240607,181900,33381488,698,698,698,698,0
20240607,181800,33381488,698,698,698,698,0
20240607,181700,33381488,698,698,698,698,0
20240607,181600,33381488,698,698,698,698,0
20240607,181500,33381488,698,698,698,698,0
20240607,181400,33381488,698,698,698,698,0
20240607,181300,33381488,698,698,698,698,0
20240607,181200,33381488,698,698,698,698,0
20240607,181100,33381488,698,698,698,698,0
20240607,181000,33381488,698,698,698,698,0
20240607,180900,33381488,698,698,698,698,0
20240607,180800,33381488,698,698,698,698,0
20240607,180700,33381488,698,698,698,698,0
20240607,180600,33381488,698,698,698,698,0
20240607,180500,33381488,698,698,698,698,0
20240607,180400,33381488,698,698,698,698,0
20240607,180300,33381488,698,698,698,698,0
20240607,180200,33381488,698,698,698,698,0
20240607,180100,33381488,698,698,698,698,0
20240607,180000,33381488,698,698,698,698,0
20240607,175900,33381488,698,698,698,698,0
20240607,175800,33381488,698,698,698,698,0
20240607,175700,33381488,698,698,698,698,0
20240607,175600,33381488,698,698,698,698,0
20240607,175500,33381488,698,698,698,698,2200
20240607,175400,33381488,698,698,698,698,0
20240607,175300,33381488,698,698,698,698,0
20240607,175200,33381488,698,698,698,698,0
20240607,175100,33381488,698,698,698,698,0
20240607,175000,33381488,698,698,698,698,0
20240607,174900,33381488,698,698,698,698,0
20240607,174800,33381488,698,698,698,698,0
20240607,174700,33381488,698,698,698,698,0
20240607,174600,33381488,698,698,698,698,0
20240607,174500,33381488,698,698,698,698,0
20240607,174400,33381488,698,698,698,698,0
20240607,174300,33381488,698,698,698,698,0
20240607,174200,33381488,698,698,698,698,0
20240607,174100,33381488,698,698,698,698,0
20240607,174000,33381488,698,698,698,698,0
20240607,173900,33381488,698,698,698,698,0
20240607,173800,33381488,698,698,698,698,0
20240607,173700,33381488,698,698,698,698,0
20240607,173600,33381488,698,698,698,698,0
20240607,173500,33381488,698,698,698,698,0
20240607,173400,33381488,698,698,698,698,0
20240607,173300,33381488,698,698,698,698,0
20240607,173200,33381488,698,698,698,698,0
20240607,173100,33381488,698,698,698,698,0
20240607,173000,33381488,698,698,698,698,0
20240607,172900,33381488,698,698,698,698,0
20240607,172800,33381488,698,698,698,698,0
20240607,172700,33381488,698,698,698,698,0
20240607,172600,33381488,698,698,698,698,0
20240607,172500,33381488,698,698,698,698,2200
20240607,172400,33381488,698,698,698,698,0
20240607,172300,33381488,698,698,698,698,0
20240607,172200,33381488,698,698,698,698,0
20240607,172100,33381488,698,698,698,698,0
20240607,172000,33381488,698,698,698,698,0
20240607,171900,33381488,698,698,698,698,0
20240607,171800,33381488,698,698,698,698,0
20240607,171700,33381488,698,698,698,698,0
20240607,171600,33381488,698,698,698,698,0
20240607,171500,33381488,698,698,698,698,0
20240607,171400,33381488,698,698,698,698,0
20240607,171300,33381488,698,698,698,698,0
20240607,171200,33381488,698,698,698,698,0
20240607,171100,33381488,698,698,698,698,0
20240607,171000,33381488,698,698,698,698,0
20240607,170900,33381488,698,698,698,698,0
20240607,170800,33381488,698,698,698,698,0
20240607,170700,33381488,698,698,698,698,0
20240607,170600,33381488,698,698,698,698,0
20240607,170500,33381488,698,698,698,698,0
20240607,170400,33381488,698,698,698,698,0
20240607,170300,33381488,698,698,698,698,0
20240607,170200,33381488,698,698,698,698,0
20240607,170100,33381488,698,698,698,698,0
20240607,170000,33381488,698,698,698,698,0
20240607,165900,33381488,698,698,698,698,0
20240607,165800,33381488,698,698,698,698,0
20240607,165700,33381488,698,698,698,698,0
20240607,165600,33381488,698,698,698,698,0
20240607,165500,33381488,698,698,698,698,2200
20240607,165400,33381488,698,698,698,698,0
20240607,165300,33381488,698,698,698,698,0
20240607,165200,33381488,698,698,698,698,0
20240607,165100,33381488,698,698,698,698,0
20240607,165000,33381488,698,698,698,698,0
20240607,164900,33381488,698,698,698,698,0
20240607,164800,33381488,698,698,698,698,0
20240607,164700,33381488,698,698,698,698,0
20240607,164600,33381488,698,698,698,698,0
20240607,164500,33381488,698,698,698,698,0
20240607,164400,33381488,698,698,698,698,0
20240607,164300,33381488,698,698,698,698,0
20240607,164200,33381488,698,698,698,698,0
20240607,164100,33381488,698,698,698,698,0
20240607,164000,33381488,698,698,698,698,0
20240607,163900,33381488,698,698,698,698,0
20240607,163800,33381488,698,698,698,698,0
20240607,163700,33381488,698,698,698,698,0
20240607,163600,33381488,698,698,698,698,0
20240607,163500,33381488,698,698,698,698,0
20240607,163400,33381488,698,698,698,698,0
20240607,163300,33381488,698,698,698,698,0
20240607,163200,33381488,698,698,698,698,0
20240607,163100,33381488,698,698,698,698,0
20240607,163000,33381488,698,698,698,698,0
20240607,162900,33381488,698,698,698,698,0
20240607,162800,33381488,698,698,698,698,0
20240607,162700,33381488,698,698,698,698,0
20240607,162600,33381488,698,698,698,698,0
20240607,162500,33381488,698,698,698,698,2200
20240607,162400,33381488,698,698,698,698,0
20240607,162300,33381488,698,698,698,698,0
20240607,162200,33381488,698,698,698,698,0
20240607,162100,33381488,698,698,698,698,0
20240607,162000,33381488,698,698,698,698,0
20240607,161900,33381488,698,698,698,698,0
20240607,161800,33381488,698,698,698,698,0
20240607,161700,33381488,698,698,698,698,0
20240607,161600,33381488,698,698,698,698,0
20240607,161500,33381488,698,698,698,698,0
20240607,161400,33381488,698,698,698,698,0
20240607,161300,33381488,698,698,698,698,0
20240607,161200,33381488,698,698,698,698,0
20240607,161100,33381488,698,698,698,698,0
20240607,161000,33381488,698,698,698,698,0
20240607,160900,33381488,698,698,698,698,0
20240607,160800,33381488,698,698,698,698,0
20240607,160700,33381488,698,698,698,698,0
20240607,160600,33381488,698,698,698,698,0
20240607,160500,33381488,698,698,698,698,0
20240607,160400,33381488,698,698,698,698,0
20240607,160300,33381488,698,698,698,698,0
20240607,160200,33381488,698,698,698,698,0
20240607,160100,33381488,698,698,698,698,0
20240607,160000,33381488,698,698,698,698,0
20240607,155900,33381488,698,698,698,698,0
20240607,155800,33381488,698,698,698,698,0
20240607,155700,33381488,698,698,698,698,0
20240607,155600,33381488,698,698,698,698,0
20240607,155500,33381488,698,698,698,698,2200
20240607,155400,33381488,698,698,698,698,0
20240607,155300,33381488,698,698,698,698,0
20240607,155200,33381488,698,698,698,698,0
20240607,155100,33381488,698,698,698,698,0
20240607,155000,33381488,698,698,698,698,0
20240607,154900,33381488,698,698,698,698,0
20240607,154800,33381488,698,698,698,698,0
20240607,154700,33381488,698,698,698,698,0
20240607,154600,33381488,698,698,698,698,0
20240607,154500,33381488,698,698,698,698,0
20240607,154400,33381488,698,698,698,698,0
20240607,154300,33381488,698,698,698,698,0
20240607,154200,33381488,698,698,698,698,0
20240607,154100,33381488,698,698,698,698,0
20240607,154000,33381488,698,698,698,698,0
20240607,153900,33381488,698,698,698,698,0
20240607,153800,33381488,698,698,698,698,0
20240607,153700,33381488,698,698,698,698,0
20240607,153600,33381488,698,698,698,698,0
20240607,153500,33381488,698,698,698,698,0
20240607,153400,33381488,698,698,698,698,0
20240607,153300,33381488,698,698,698,698,0
20240607,153200,33381488,698,698,698,698,0
20240607,153100,33381488,698,698,698,698,0
20240607,153000,33381488,698,698,698,698,2200
20240607,152900,31845888,699,699,699,699,0
20240607,152800,31845888,699,699,699,699,0
20240607,152700,31845888,699,699,699,699,0
20240607,152600,31845888,699,699,699,699,0
20240607,152500,31845888,699,699,699,699,0
20240607,152400,31845888,699,699,699,699,0
20240607,152300,31845888,699,699,699,699,0
20240607,152200,31845888,699,699,699,699,0
20240607,152100,31845888,699,699,699,699,0
20240607,152000,31845888,699,699,699,699,0
20240607,151900,31845888,699,700,700,699,3
20240607,151800,31843789,700,702,702,700,128
20240607,151700,31754179,701,701,701,701,0
20240607,151600,31754179,701,701,701,701,0
20240607,151500,31754179,701,701,701,701,0
20240607,151400,31754179,701,701,701,701,0
20240607,151300,31754179,701,701,701,701,1
20240607,151200,31753478,700,700,700,700,0
20240607,151100,31753478,700,700,700,700,0
20240607,151000,31753478,700,700,700,700,0
20240607,150900,31753478,700,700,700,700,0
20240607,150800,31753478,700,700,700,700,0
20240607,150700,31753478,700,700,700,700,0
20240607,150600,31753478,700,700,700,700,0
20240607,150500,31753478,700,700,700,700,0
20240607,150400,31753478,700,700,700,700,0
20240607,150300,31753478,700,700,700,700,0
20240607,150200,31753478,700,700,700,700,163
20240607,150100,31639378,700,700,700,700,0
20240607,150000,31639378,700,700,700,700,1070
20240607,145900,30890378,700,700,700,700,50
20240607,145800,30855378,700,700,700,700,220
20240607,145700,30701378,700,700,700,700,412
20240607,145600,30412978,700,700,700,700,500
20240607,145500,30062978,700,700,700,700,1100
20240607,145400,29292978,699,699,699,699,1233
20240607,145300,28431111,699,699,699,699,0
20240607,145200,28431111,699,699,699,699,0
20240607,145100,28431111,699,699,699,699,0
20240607,145000,28431111,699,699,699,699,0
20240607,144900,28431111,699,699,699,699,1
20240607,144800,28430412,699,699,699,699,0
20240607,144700,28430412,699,699,699,699,0
20240607,144600,28430412,699,699,699,699,0
20240607,144500,28430412,699,699,699,699,0
20240607,144400,28430412,699,699,699,699,0
20240607,144300,28430412,699,699,699,699,0
20240607,144200,28430412,699,699,699,699,0
20240607,144100,28430412,699,699,699,699,0
20240607,144000,28430412,699,699,699,699,0
20240607,143900,28430412,699,699,699,699,0
20240607,143800,28430412,699,699,699,699,0
20240607,143700,28430412,699,699,699,699,0
20240607,143600,28430412,699,699,699,699,0
20240607,143500,28430412,699,699,699,699,0
20240607,143400,28430412,699,699,699,699,0
20240607,143300,28430412,699,699,699,699,0
20240607,143200,28430412,699,699,699,699,0
20240607,143100,28430412,699,699,699,699,0
20240607,143000,28430412,699,699,699,699,0
20240607,142900,28430412,699,699,699,699,545
20240607,142800,28049457,699,699,699,699,0
20240607,142700,28049457,699,699,699,699,270
20240607,142600,27860727,699,699,699,699,0
20240607,142500,27860727,699,699,699,699,0
20240607,142400,27860727,699,699,699,699,0
20240607,142300,27860727,699,699,699,699,0
20240607,142200,27860727,699,699,699,699,0
20240607,142100,27860727,699,699,699,699,0
20240607,142000,27860727,699,699,699,699,0
20240607,141900,27860727,699,699,699,699,0
20240607,141800,27860727,699,699,699,699,2000
20240607,141700,26462727,699,699,699,699,0
20240607,141600,26462727,699,699,699,699,977
20240607,141500,25779804,699,699,699,699,0
20240607,141400,25779804,699,701,701,699,1940
20240607,141300,24422331,701,701,701,701,0
20240607,141200,24422331,701,701,701,701,0
20240607,141100,24422331,701,701,701,701,0
20240607,141000,24422331,701,701,701,701,931
20240607,140900,23769700,700,700,700,700,0
20240607,140800,23769700,700,700,700,700,0
20240607,140700,23769700,700,700,700,700,0
20240607,140600,23769700,700,700,700,700,0
20240607,140500,23769700,700,700,700,700,0
20240607,140400,23769700,700,700,700,700,0
20240607,140300,23769700,700,700,700,700,0
20240607,140200,23769700,700,700,700,700,0
20240607,140100,23769700,700,700,700,700,49
20240607,140000,23735400,701,701,701,701,0
20240607,135900,23735400,701,701,701,701,0
20240607,135800,23735400,701,701,701,701,0
20240607,135700,23735400,701,701,701,701,0
20240607,135600,23735400,701,701,701,701,0
20240607,135500,23735400,701,701,701,701,0
20240607,135400,23735400,701,701,701,701,2
20240607,135300,23733998,701,701,701,701,0
20240607,135200,23733998,701,701,701,701,2
20240607,135100,23732596,700,700,700,700,0
20240607,135000,23732596,700,700,700,700,0
20240607,134900,23732596,700,700,700,700,0
20240607,134800,23732596,700,700,700,700,0
20240607,134700,23732596,700,700,700,700,0
20240607,134600,23732596,700,700,700,700,0
20240607,134500,23732596,700,700,700,700,0
20240607,134400,23732596,700,701,701,700,2339
20240607,134300,22093157,701,701,701,701,50
20240607,134200,22058107,701,701,701,701,0
20240607,134100,22058107,701,701,701,701,0
20240607,134000,22058107,701,701,701,701,0
20240607,133900,22058107,701,701,701,701,0
20240607,133800,22058107,701,701,701,701,0
20240607,133700,22058107,701,701,701,701,1
20240607,133600,22057406,700,700,700,700,1025
20240607,133500,21339906,700,700,700,700,0
20240607,133400,21339906,700,700,700,700,0
20240607,133300,21339906,700,700,700,700,0
20240607,133200,21339906,700,700,700,700,0
20240607,133100,21339906,700,700,700,700,0
20240607,133000,21339906,700,700,700,700,0
20240607,132900,21339906,700,700,700,700,0
20240607,132800,21339906,700,700,700,700,0
20240607,132700,21339906,700,700,700,700,0
20240607,132600,21339906,700,700,700,700,0
20240607,132500,21339906,700,700,700,700,0
20240607,132400,21339906,700,700,700,700,0
20240607,132300,21339906,700,700,700,700,5
20240607,132200,21336406,699,699,699,699,180
20240607,132100,21210586,700,700,700,700,0
20240607,132000,21210586,700,700,700,700,0
20240607,131900,21210586,700,700,700,700,0
20240607,131800,21210586,700,700,700,700,0
20240607,131700,21210586,700,700,700,700,0
20240607,131600,21210586,700,700,700,700,10
20240607,131500,21203586,701,701,701,701,0
20240607,131400,21203586,701,701,701,701,0
20240607,131300,21203586,701,701,701,701,0
20240607,131200,21203586,701,701,701,701,0
20240607,131100,21203586,701,701,701,701,0
20240607,131000,21203586,701,701,701,701,0
20240607,130900,21203586,701,701,701,701,0
20240607,130800,21203586,701,701,701,701,28
20240607,130700,21183958,700,700,700,700,0
20240607,130600,21183958,700,700,700,700,0
20240607,130500,21183958,700,700,700,700,0
20240607,130400,21183958,700,700,700,700,0
20240607,130300,21183958,700,700,700,700,0
20240607,130200,21183958,700,700,700,700,0
20240607,130100,21183958,700,700,700,700,0
20240607,130000,21183958,700,700,700,700,15
20240607,125900,21173458,700,700,700,700,0
20240607,125800,21173458,700,700,700,700,0
20240607,125700,21173458,700,700,700,700,0
20240607,125600,21173458,700,700,700,700,0
20240607,125500,21173458,700,700,700,700,0
20240607,125400,21173458,700,700,700,700,0
20240607,125300,21173458,700,700,700,700,0
20240607,125200,21173458,700,700,700,700,0
20240607,125100,21173458,700,700,700,700,0
20240607,125000,21173458,700,700,700,700,750
20240607,124900,20648458,700,700,700,700,65
20240607,124800,20602958,700,700,700,700,100
20240607,124700,20532958,700,700,700,700,0
20240607,124600,20532958,700,700,700,700,0
20240607,124500,20532958,700,700,700,700,0
20240607,124400,20532958,700,700,700,700,0
20240607,124300,20532958,700,700,700,700,10
20240607,124200,20525958,700,700,700,700,4
20240607,124100,20523158,700,700,700,700,0
20240607,124000,20523158,700,700,700,700,0
20240607,123900,20523158,700,700,700,700,0
20240607,123800,20523158,700,700,700,700,5
20240607,123700,20519658,700,700,700,700,0
20240607,123600,20519658,700,700,700,700,1
20240607,123500,20518958,700,700,700,700,0
20240607,123400,20518958,700,700,700,700,1
20240607,123300,20518258,700,700,700,700,0
20240607,123200,20518258,700,700,700,700,0
20240607,123100,20518258,700,700,700,700,1
20240607,123000,20517558,699,699,699,699,1
20240607,122900,20516859,700,700,700,700,0
20240607,122800,20516859,700,700,700,700,0
20240607,122700,20516859,700,700,700,700,0
20240607,122600,20516859,700,700,700,700,0
20240607,122500,20516859,700,700,700,700,0
20240607,122400,20516859,700,700,700,700,0
20240607,122300,20516859,700,700,700,700,9
20240607,122200,20510559,700,700,700,700,0
20240607,122100,20510559,700,700,700,700,0
20240607,122000,20510559,700,700,700,700,0
20240607,121900,20510559,700,700,700,700,1991
20240607,121800,19116859,700,700,700,700,0
20240607,121700,19116859,700,700,700,700,0
20240607,121600,19116859,700,700,700,700,0
20240607,121500,19116859,700,700,700,700,0
20240607,121400,19116859,700,700,700,700,0
20240607,121300,19116859,700,700,700,700,0
20240607,121200,19116859,700,700,700,700,0
20240607,121100,19116859,700,700,700,700,0
20240607,121000,19116859,700,700,700,700,0
20240607,120900,19116859,700,700,700,700,0
20240607,120800,19116859,700,700,700,700,0
20240607,120700,19116859,700,700,700,700,0
20240607,120600,19116859,700,700,700,700,0
20240607,120500,19116859,700,700,700,700,0
20240607,120400,19116859,700,700,700,700,0
20240607,120300,19116859,700,700,700,700,0
20240607,120200,19116859,700,700,700,700,0
20240607,120100,19116859,700,700,700,700,0
20240607,120000,19116859,700,700,700,700,0
20240607,115900,19116859,700,700,700,700,0
20240607,115800,19116859,700,700,700,700,0
20240607,115700,19116859,700,700,700,700,0
20240607,115600,19116859,700,700,700,700,0
20240607,115500,19116859,700,700,700,700,0
20240607,115400,19116859,700,700,700,700,504
20240607,115300,18764059,700,700,700,700,0
20240607,115200,18764059,700,700,700,700,0
20240607,115100,18764059,700,700,700,700,30
20240607,115000,18743059,700,700,700,700,0
20240607,114900,18743059,700,700,700,700,0
20240607,114800,18743059,700,700,700,700,0
20240607,114700,18743059,700,700,700,700,0
20240607,114600,18743059,700,700,700,700,50
20240607,114500,18708059,700,700,700,700,500
20240607,114400,18358059,700,699,700,699,1408
20240607,114300,17373682,700,700,700,700,0
20240607,114200,17373682,700,700,700,700,0
20240607,114100,17373682,700,700,700,700,0
20240607,114000,17373682,700,700,700,700,0
20240607,113900,17373682,700,700,700,700,0
20240607,113800,17373682,700,700,700,700,0
20240607,113700,17373682,700,700,700,700,0
20240607,113600,17373682,700,700,700,700,500
20240607,113500,17023682,701,701,701,701,0
20240607,113400,17023682,701,701,701,701,0
20240607,113300,17023682,701,701,701,701,0
20240607,113200,17023682,701,701,701,701,0
20240607,113100,17023682,701,701,701,701,0
20240607,113000,17023682,701,701,701,701,0
20240607,112900,17023682,701,701,701,701,0
20240607,112800,17023682,701,701,701,701,0
20240607,112700,17023682,701,701,701,701,0
20240607,112600,17023682,701,701,701,701,0
20240607,112500,17023682,701,701,701,701,0
20240607,112400,17023682,701,701,701,701,500
20240607,112300,16673182,701,701,701,701,0
20240607,112200,16673182,701,701,701,701,7
20240607,112100,16668275,700,700,700,700,0
20240607,112000,16668275,700,700,700,700,0
20240607,111900,16668275,700,700,700,700,0
20240607,111800,16668275,700,700,700,700,0
20240607,111700,16668275,700,700,700,700,2
20240607,111600,16666875,700,700,700,700,0
20240607,111500,16666875,700,700,700,700,0
20240607,111400,16666875,700,700,700,700,0
20240607,111300,16666875,700,700,700,700,0
20240607,111200,16666875,700,700,700,700,0
20240607,111100,16666875,700,700,700,700,0
20240607,111000,16666875,700,700,700,700,0
20240607,110900,16666875,700,700,700,700,0
20240607,110800,16666875,700,700,700,700,0
20240607,110700,16666875,700,700,700,700,0
20240607,110600,16666875,700,700,700,700,0
20240607,110500,16666875,700,700,700,700,0
20240607,110400,16666875,700,700,700,700,0
20240607,110300,16666875,700,700,700,700,0
20240607,110200,16666875,700,700,700,700,0
20240607,110100,16666875,700,702,702,700,2027
20240607,110000,15247955,702,702,702,702,0
20240607,105900,15247955,702,702,702,702,0
20240607,105800,15247955,702,702,702,702,0
20240607,105700,15247955,702,702,702,702,0
20240607,105600,15247955,702,702,702,702,0
20240607,105500,15247955,702,702,702,702,0
20240607,105400,15247955,702,702,702,702,24
20240607,105300,15231107,702,702,702,702,21
20240607,105200,15216365,700,700,700,700,0
20240607,105100,15216365,700,700,700,700,0
20240607,105000,15216365,700,700,700,700,5
20240607,104900,15212865,701,701,701,701,0
20240607,104800,15212865,701,701,701,701,0
20240607,104700,15212865,701,701,701,701,0
20240607,104600,15212865,701,701,701,701,0
20240607,104500,15212865,701,701,701,701,0
20240607,104400,15212865,701,701,701,701,409
20240607,104300,14926156,701,701,701,701,0
20240607,104200,14926156,701,701,701,701,0
20240607,104100,14926156,701,701,701,701,0
20240607,104000,14926156,701,701,701,701,0
20240607,103900,14926156,701,701,701,701,0
20240607,103800,14926156,701,701,701,701,0
20240607,103700,14926156,701,701,701,701,0
20240607,103600,14926156,701,701,701,701,0
20240607,103500,14926156,701,701,701,701,0
20240607,103400,14926156,701,701,701,701,0
20240607,103300,14926156,701,701,701,701,0
20240607,103200,14926156,701,701,701,701,0
20240607,103100,14926156,701,701,701,701,0
20240607,103000,14926156,701,701,701,701,20
20240607,102900,14912136,701,701,701,701,0
20240607,102800,14912136,701,701,701,701,0
20240607,102700,14912136,701,701,701,701,0
20240607,102600,14912136,701,701,701,701,71
20240607,102500,14862365,702,702,702,702,0
20240607,102400,14862365,702,702,702,702,0
20240607,102300,14862365,702,702,702,702,10
20240607,102200,14855345,702,702,702,702,0
20240607,102100,14855345,702,702,702,702,0
20240607,102000,14855345,702,702,702,702,0
20240607,101900,14855345,702,702,702,702,0
20240607,101800,14855345,702,702,702,702,0
20240607,101700,14855345,702,702,702,702,0
20240607,101600,14855345,702,702,702,702,1000
20240607,101500,14153345,702,702,702,702,0
20240607,101400,14153345,702,702,702,702,0
20240607,101300,14153345,702,702,702,702,0
20240607,101200,14153345,702,702,702,702,0
20240607,101100,14153345,702,702,702,702,0
20240607,101000,14153345,702,702,702,702,18
20240607,100900,14140709,702,702,702,702,10
20240607,100800,14133689,702,702,702,702,0
20240607,100700,14133689,702,702,702,702,0
20240607,100600,14133689,702,702,702,702,0
20240607,100500,14133689,702,702,702,702,0
20240607,100400,14133689,702,702,702,702,932
20240607,100300,13479425,702,702,702,702,3
20240607,100200,13477319,699,699,699,699,3
20240607,100100,13475222,701,701,701,701,0
20240607,100000,13475222,701,701,701,701,0
20240607,095900,13475222,701,701,701,701,423
20240607,095800,13178699,701,701,701,701,10
20240607,095700,13171689,700,700,700,700,216
20240607,095600,13020489,699,699,699,699,0
20240607,095500,13020489,699,699,699,699,0
20240607,095400,13020489,699,699,699,699,0
20240607,095300,13020489,699,699,699,699,0
20240607,095200,13020489,699,699,699,699,0
20240607,095100,13020489,699,699,699,699,0
20240607,095000,13020489,699,699,699,699,0
20240607,094900,13020489,699,699,699,699,0
20240607,094800,13020489,699,699,699,699,0
20240607,094700,13020489,699,699,699,699,0
20240607,094600,13020489,699,699,699,699,0
20240607,094500,13020489,699,699,699,699,0
20240607,094400,13020489,699,699,699,699,0
20240607,094300,13020489,699,699,699,699,0
20240607,094200,13020489,699,699,699,699,0
20240607,094100,13020489,699,699,699,699,0
20240607,094000,13020489,699,699,699,699,0
20240607,093900,13020489,699,699,699,699,0
20240607,093800,13020489,699,699,699,699,0
20240607,093700,13020489,699,699,699,699,0
20240607,093600,13020489,699,699,699,699,0
20240607,093500,13020489,699,699,699,699,9
20240607,093400,13014198,699,700,700,699,9
20240607,093300,13007904,700,700,700,700,0
20240607,093200,13007904,700,700,700,700,9
20240607,093100,13001604,699,701,701,699,2009
20240607,093000,11593313,699,699,699,699,9
20240607,092900,11587022,699,699,699,699,9
20240607,092800,11580731,700,700,700,700,2618
20240607,092700,9748131,700,700,700,700,9
20240607,092600,9741831,700,700,700,700,9
20240607,092500,9735531,700,700,700,700,9
20240607,092400,9729231,701,701,701,701,68
20240607,092300,9681563,701,701,701,701,9
20240607,092200,9675254,701,701,701,701,1309
20240607,092100,8757645,701,701,701,701,9
20240607,092000,8751336,701,701,701,701,9
20240607,091900,8745027,701,701,701,701,9
20240607,091800,8738718,701,701,701,701,9
20240607,091700,8732409,701,701,701,701,9
20240607,091600,8726100,702,702,702,702,1050
20240607,091500,7989000,701,701,701,701,9
20240607,091400,7982691,701,701,701,701,9
20240607,091300,7976382,702,701,702,701,309
20240607,091200,7759473,701,701,701,701,9
20240607,091100,7753164,701,701,701,701,9
20240607,091000,7746855,701,701,701,701,9
20240607,090900,7740546,701,701,701,701,9
20240607,090800,7734237,701,701,701,701,9
20240607,090700,7727928,700,700,700,700,699
20240607,090600,7238628,700,701,701,700,9
20240607,090500,7232325,701,701,701,701,9
20240607,090400,7226016,701,704,704,701,13
20240607,090300,7216891,701,701,701,701,9
20240607,090200,7210582,701,703,704,701,8709
20240607,090100,1080613,701,704,704,701,958
20240607,090000,406208,704,704,704,704,577