KissMeData/044180/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,192600,26791281,533,533,533,533,807
20240619,192500,26791281,533,533,533,533,0
20240619,192400,26791281,533,533,533,533,0
20240619,192300,26791281,533,533,533,533,0
20240619,192200,26791281,533,533,533,533,0
20240619,192100,26791281,533,533,533,533,0
20240619,192000,26791281,533,533,533,533,0
20240619,191900,26791281,533,533,533,533,0
20240619,191800,26791281,533,533,533,533,0
20240619,191700,26791281,533,533,533,533,0
20240619,191600,26791281,533,533,533,533,0
20240619,191500,26791281,533,533,533,533,0
20240619,191400,26791281,533,533,533,533,0
20240619,191300,26791281,533,533,533,533,0
20240619,191200,26791281,533,533,533,533,0
20240619,191100,26791281,533,533,533,533,0
20240619,191000,26791281,533,533,533,533,0
20240619,190900,26791281,533,533,533,533,0
20240619,190800,26791281,533,533,533,533,0
20240619,190700,26791281,533,533,533,533,0
20240619,190600,26791281,533,533,533,533,0
20240619,190500,26791281,533,533,533,533,0
20240619,190400,26791281,533,533,533,533,0
20240619,190300,26791281,533,533,533,533,0
20240619,190200,26791281,533,533,533,533,0
20240619,190100,26791281,533,533,533,533,0
20240619,190000,26791281,533,533,533,533,0
20240619,185900,26791281,533,533,533,533,0
20240619,185800,26791281,533,533,533,533,0
20240619,185700,26791281,533,533,533,533,0
20240619,185600,26791281,533,533,533,533,807
20240619,185500,26791281,533,533,533,533,0
20240619,185400,26791281,533,533,533,533,0
20240619,185300,26791281,533,533,533,533,0
20240619,185200,26791281,533,533,533,533,0
20240619,185100,26791281,533,533,533,533,0
20240619,185000,26791281,533,533,533,533,0
20240619,184900,26791281,533,533,533,533,0
20240619,184800,26791281,533,533,533,533,0
20240619,184700,26791281,533,533,533,533,0
20240619,184600,26791281,533,533,533,533,0
20240619,184500,26791281,533,533,533,533,0
20240619,184400,26791281,533,533,533,533,0
20240619,184300,26791281,533,533,533,533,0
20240619,184200,26791281,533,533,533,533,0
20240619,184100,26791281,533,533,533,533,0
20240619,184000,26791281,533,533,533,533,0
20240619,183900,26791281,533,533,533,533,0
20240619,183800,26791281,533,533,533,533,0
20240619,183700,26791281,533,533,533,533,0
20240619,183600,26791281,533,533,533,533,0
20240619,183500,26791281,533,533,533,533,0
20240619,183400,26791281,533,533,533,533,0
20240619,183300,26791281,533,533,533,533,0
20240619,183200,26791281,533,533,533,533,0
20240619,183100,26791281,533,533,533,533,0
20240619,183000,26791281,533,533,533,533,0
20240619,182900,26791281,533,533,533,533,0
20240619,182800,26791281,533,533,533,533,0
20240619,182700,26791281,533,533,533,533,0
20240619,182600,26791281,533,533,533,533,807
20240619,182500,26791281,533,533,533,533,0
20240619,182400,26791281,533,533,533,533,0
20240619,182300,26791281,533,533,533,533,0
20240619,182200,26791281,533,533,533,533,0
20240619,182100,26791281,533,533,533,533,0
20240619,182000,26791281,533,533,533,533,0
20240619,181900,26791281,533,533,533,533,0
20240619,181800,26791281,533,533,533,533,0
20240619,181700,26791281,533,533,533,533,0
20240619,181600,26791281,533,533,533,533,0
20240619,181500,26791281,533,533,533,533,0
20240619,181400,26791281,533,533,533,533,0
20240619,181300,26791281,533,533,533,533,0
20240619,181200,26791281,533,533,533,533,0
20240619,181100,26791281,533,533,533,533,0
20240619,181000,26791281,533,533,533,533,0
20240619,180900,26791281,533,533,533,533,0
20240619,180800,26791281,533,533,533,533,0
20240619,180700,26791281,533,533,533,533,0
20240619,180600,26791281,533,533,533,533,0
20240619,180500,26791281,533,533,533,533,0
20240619,180400,26791281,533,533,533,533,0
20240619,180300,26791281,533,533,533,533,0
20240619,180200,26791281,533,533,533,533,0
20240619,180100,26791281,533,533,533,533,0
20240619,180000,26791281,533,533,533,533,0
20240619,175900,26791281,533,533,533,533,0
20240619,175800,26791281,533,533,533,533,0
20240619,175700,26791281,533,533,533,533,0
20240619,175600,26791281,533,533,533,533,807
20240619,175500,26791281,533,533,533,533,0
20240619,175400,26791281,533,533,533,533,0
20240619,175300,26791281,533,533,533,533,0
20240619,175200,26791281,533,533,533,533,0
20240619,175100,26791281,533,533,533,533,0
20240619,175000,26791281,533,533,533,533,0
20240619,174900,26791281,533,533,533,533,0
20240619,174800,26791281,533,533,533,533,0
20240619,174700,26791281,533,533,533,533,0
20240619,174600,26791281,533,533,533,533,0
20240619,174500,26791281,533,533,533,533,0
20240619,174400,26791281,533,533,533,533,0
20240619,174300,26791281,533,533,533,533,0
20240619,174200,26791281,533,533,533,533,0
20240619,174100,26791281,533,533,533,533,0
20240619,174000,26791281,533,533,533,533,0
20240619,173900,26791281,533,533,533,533,0
20240619,173800,26791281,533,533,533,533,0
20240619,173700,26791281,533,533,533,533,0
20240619,173600,26791281,533,533,533,533,0
20240619,173500,26791281,533,533,533,533,0
20240619,173400,26791281,533,533,533,533,0
20240619,173300,26791281,533,533,533,533,0
20240619,173200,26791281,533,533,533,533,0
20240619,173100,26791281,533,533,533,533,0
20240619,173000,26791281,533,533,533,533,0
20240619,172900,26791281,533,533,533,533,0
20240619,172800,26791281,533,533,533,533,0
20240619,172700,26791281,533,533,533,533,0
20240619,172600,26791281,533,533,533,533,807
20240619,172500,26791281,533,533,533,533,0
20240619,172400,26791281,533,533,533,533,0
20240619,172300,26791281,533,533,533,533,0
20240619,172200,26791281,533,533,533,533,0
20240619,172100,26791281,533,533,533,533,0
20240619,172000,26791281,533,533,533,533,0
20240619,171900,26791281,533,533,533,533,0
20240619,171800,26791281,533,533,533,533,0
20240619,171700,26791281,533,533,533,533,0
20240619,171600,26791281,533,533,533,533,0
20240619,171500,26791281,533,533,533,533,0
20240619,171400,26791281,533,533,533,533,0
20240619,171300,26791281,533,533,533,533,0
20240619,171200,26791281,533,533,533,533,0
20240619,171100,26791281,533,533,533,533,0
20240619,171000,26791281,533,533,533,533,0
20240619,170900,26791281,533,533,533,533,0
20240619,170800,26791281,533,533,533,533,0
20240619,170700,26791281,533,533,533,533,0
20240619,170600,26791281,533,533,533,533,0
20240619,170500,26791281,533,533,533,533,0
20240619,170400,26791281,533,533,533,533,0
20240619,170300,26791281,533,533,533,533,0
20240619,170200,26791281,533,533,533,533,0
20240619,170100,26791281,533,533,533,533,0
20240619,170000,26791281,533,533,533,533,0
20240619,165900,26791281,533,533,533,533,0
20240619,165800,26791281,533,533,533,533,0
20240619,165700,26791281,533,533,533,533,0
20240619,165600,26791281,533,533,533,533,807
20240619,165500,26791281,533,533,533,533,0
20240619,165400,26791281,533,533,533,533,0
20240619,165300,26791281,533,533,533,533,0
20240619,165200,26791281,533,533,533,533,0
20240619,165100,26791281,533,533,533,533,0
20240619,165000,26791281,533,533,533,533,0
20240619,164900,26791281,533,533,533,533,0
20240619,164800,26791281,533,533,533,533,0
20240619,164700,26791281,533,533,533,533,0
20240619,164600,26791281,533,533,533,533,0
20240619,164500,26791281,533,533,533,533,0
20240619,164400,26791281,533,533,533,533,0
20240619,164300,26791281,533,533,533,533,0
20240619,164200,26791281,533,533,533,533,0
20240619,164100,26791281,533,533,533,533,0
20240619,164000,26791281,533,533,533,533,0
20240619,163900,26791281,533,533,533,533,0
20240619,163800,26791281,533,533,533,533,0
20240619,163700,26791281,533,533,533,533,0
20240619,163600,26791281,533,533,533,533,0
20240619,163500,26791281,533,533,533,533,0
20240619,163400,26791281,533,533,533,533,0
20240619,163300,26791281,533,533,533,533,0
20240619,163200,26791281,533,533,533,533,0
20240619,163100,26791281,533,533,533,533,0
20240619,163000,26791281,533,533,533,533,0
20240619,162900,26791281,533,533,533,533,0
20240619,162800,26791281,533,533,533,533,0
20240619,162700,26791281,533,533,533,533,0
20240619,162600,26791281,533,533,533,533,807
20240619,162500,26791281,533,533,533,533,0
20240619,162400,26791281,533,533,533,533,0
20240619,162300,26791281,533,533,533,533,0
20240619,162200,26791281,533,533,533,533,0
20240619,162100,26791281,533,533,533,533,0
20240619,162000,26791281,533,533,533,533,0
20240619,161900,26791281,533,533,533,533,0
20240619,161800,26791281,533,533,533,533,0
20240619,161700,26791281,533,533,533,533,0
20240619,161600,26791281,533,533,533,533,0
20240619,161500,26791281,533,533,533,533,0
20240619,161400,26791281,533,533,533,533,0
20240619,161300,26791281,533,533,533,533,0
20240619,161200,26791281,533,533,533,533,0
20240619,161100,26791281,533,533,533,533,0
20240619,161000,26791281,533,533,533,533,0
20240619,160900,26791281,533,533,533,533,0
20240619,160800,26791281,533,533,533,533,0
20240619,160700,26791281,533,533,533,533,0
20240619,160600,26791281,533,533,533,533,0
20240619,160500,26791281,533,533,533,533,0
20240619,160400,26791281,533,533,533,533,0
20240619,160300,26791281,533,533,533,533,0
20240619,160200,26791281,533,533,533,533,0
20240619,160100,26791281,533,533,533,533,0
20240619,160000,26791281,533,533,533,533,0
20240619,155900,26791281,533,533,533,533,0
20240619,155800,26791281,533,533,533,533,0
20240619,155700,26791281,533,533,533,533,0
20240619,155600,26791281,533,533,533,533,807
20240619,155500,26791281,533,533,533,533,0
20240619,155400,26791281,533,533,533,533,0
20240619,155300,26791281,533,533,533,533,0
20240619,155200,26791281,533,533,533,533,0
20240619,155100,26791281,533,533,533,533,0
20240619,155000,26791281,533,533,533,533,0
20240619,154900,26791281,533,533,533,533,0
20240619,154800,26791281,533,533,533,533,0
20240619,154700,26791281,533,533,533,533,0
20240619,154600,26791281,533,533,533,533,0
20240619,154500,26791281,533,533,533,533,0
20240619,154400,26791281,533,533,533,533,0
20240619,154300,26791281,533,533,533,533,0
20240619,154200,26791281,533,533,533,533,0
20240619,154100,26791281,533,533,533,533,0
20240619,154000,26791281,533,533,533,533,0
20240619,153900,26791281,533,533,533,533,0
20240619,153800,26791281,533,533,533,533,0
20240619,153700,26791281,533,533,533,533,0
20240619,153600,26791281,533,533,533,533,0
20240619,153500,26791281,533,533,533,533,0
20240619,153400,26791281,533,533,533,533,0
20240619,153300,26791281,533,533,533,533,0
20240619,153200,26791281,533,533,533,533,0
20240619,153100,26791281,533,533,533,533,0
20240619,153000,26791281,533,533,533,533,807
20240619,152900,26361150,536,536,536,536,0
20240619,152800,26361150,536,536,536,536,0
20240619,152700,26361150,536,536,536,536,0
20240619,152600,26361150,536,536,536,536,0
20240619,152500,26361150,536,536,536,536,0
20240619,152400,26361150,536,536,536,536,0
20240619,152300,26361150,536,536,536,536,0
20240619,152200,26361150,536,536,536,536,0
20240619,152100,26361150,536,536,536,536,0
20240619,152000,26361150,536,536,536,536,0
20240619,151900,26361150,536,536,536,536,0
20240619,151800,26361150,536,536,536,536,0
20240619,151700,26361150,536,536,536,536,0
20240619,151600,26361150,536,536,536,536,0
20240619,151500,26361150,536,534,536,533,1007
20240619,151400,25824226,535,535,535,535,0
20240619,151300,25824226,535,535,535,535,20
20240619,151200,25813526,534,534,534,534,0
20240619,151100,25813526,534,534,534,534,0
20240619,151000,25813526,534,534,534,534,92
20240619,150900,25764398,536,536,536,536,0
20240619,150800,25764398,536,536,536,536,0
20240619,150700,25764398,536,536,536,536,300
20240619,150600,25603598,536,535,536,535,11
20240619,150500,25597712,534,534,534,534,0
20240619,150400,25597712,534,534,534,534,0
20240619,150300,25597712,534,534,534,534,0
20240619,150200,25597712,534,534,534,534,0
20240619,150100,25597712,534,534,534,534,51
20240619,150000,25570478,536,536,536,536,0
20240619,145900,25570478,536,536,536,536,0
20240619,145800,25570478,536,536,536,536,0
20240619,145700,25570478,536,536,536,536,0
20240619,145600,25570478,536,536,536,536,0
20240619,145500,25570478,536,536,536,536,0
20240619,145400,25570478,536,536,536,536,0
20240619,145300,25570478,536,536,536,536,0
20240619,145200,25570478,536,536,536,536,0
20240619,145100,25570478,536,536,536,536,0
20240619,145000,25570478,536,536,536,536,0
20240619,144900,25570478,536,536,536,536,0
20240619,144800,25570478,536,536,536,536,1
20240619,144700,25569942,533,533,533,533,0
20240619,144600,25569942,533,533,533,533,0
20240619,144500,25569942,533,533,533,533,0
20240619,144400,25569942,533,533,533,533,300
20240619,144300,25410042,534,534,534,534,0
20240619,144200,25410042,534,534,534,534,200
20240619,144100,25303242,536,536,536,536,0
20240619,144000,25303242,536,536,536,536,0
20240619,143900,25303242,536,536,536,536,0
20240619,143800,25303242,536,536,536,536,0
20240619,143700,25303242,536,536,536,536,0
20240619,143600,25303242,536,536,536,536,1
20240619,143500,25302706,533,533,533,533,0
20240619,143400,25302706,533,533,533,533,0
20240619,143300,25302706,533,533,533,533,350
20240619,143200,25116156,536,536,536,536,0
20240619,143100,25116156,536,536,536,536,0
20240619,143000,25116156,536,536,536,536,0
20240619,142900,25116156,536,536,536,536,0
20240619,142800,25116156,536,536,536,536,0
20240619,142700,25116156,536,536,536,536,0
20240619,142600,25116156,536,536,536,536,0
20240619,142500,25116156,536,536,536,536,0
20240619,142400,25116156,536,536,536,536,0
20240619,142300,25116156,536,536,536,536,0
20240619,142200,25116156,536,536,536,536,0
20240619,142100,25116156,536,536,536,536,0
20240619,142000,25116156,536,536,536,536,1
20240619,141900,25115620,535,535,535,535,0
20240619,141800,25115620,535,535,535,535,0
20240619,141700,25115620,535,535,535,535,0
20240619,141600,25115620,535,535,535,535,0
20240619,141500,25115620,535,535,535,535,0
20240619,141400,25115620,535,535,535,535,0
20240619,141300,25115620,535,535,535,535,0
20240619,141200,25115620,535,535,535,535,0
20240619,141100,25115620,535,535,535,535,0
20240619,141000,25115620,535,535,535,535,0
20240619,140900,25115620,535,535,535,535,1
20240619,140800,25115085,536,536,536,536,0
20240619,140700,25115085,536,535,536,535,4
20240619,140600,25112944,535,535,535,535,0
20240619,140500,25112944,535,535,535,535,0
20240619,140400,25112944,535,535,535,535,0
20240619,140300,25112944,535,535,535,535,0
20240619,140200,25112944,535,535,535,535,17
20240619,140100,25103849,537,537,537,537,0
20240619,140000,25103849,537,537,537,537,0
20240619,135900,25103849,537,537,537,537,0
20240619,135800,25103849,537,537,537,537,0
20240619,135700,25103849,537,537,537,537,0
20240619,135600,25103849,537,537,537,537,0
20240619,135500,25103849,537,537,537,537,0
20240619,135400,25103849,537,537,537,537,0
20240619,135300,25103849,537,537,537,537,0
20240619,135200,25103849,537,537,537,537,0
20240619,135100,25103849,537,537,537,537,0
20240619,135000,25103849,537,537,537,537,0
20240619,134900,25103849,537,537,537,537,0
20240619,134800,25103849,537,537,537,537,0
20240619,134700,25103849,537,537,537,537,0
20240619,134600,25103849,537,537,537,537,0
20240619,134500,25103849,537,537,537,537,0
20240619,134400,25103849,537,537,537,537,0
20240619,134300,25103849,537,537,537,537,0
20240619,134200,25103849,537,537,537,537,0
20240619,134100,25103849,537,537,537,537,0
20240619,134000,25103849,537,537,537,537,0
20240619,133900,25103849,537,537,537,537,0
20240619,133800,25103849,537,537,537,537,0
20240619,133700,25103849,537,537,537,537,0
20240619,133600,25103849,537,537,537,537,0
20240619,133500,25103849,537,537,537,537,0
20240619,133400,25103849,537,537,537,537,0
20240619,133300,25103849,537,537,537,537,0
20240619,133200,25103849,537,537,537,537,0
20240619,133100,25103849,537,537,537,537,0
20240619,133000,25103849,537,537,537,537,0
20240619,132900,25103849,537,537,537,537,0
20240619,132800,25103849,537,537,537,537,0
20240619,132700,25103849,537,537,537,537,0
20240619,132600,25103849,537,537,537,537,0
20240619,132500,25103849,537,537,537,537,0
20240619,132400,25103849,537,537,537,537,0
20240619,132300,25103849,537,537,537,537,0
20240619,132200,25103849,537,537,537,537,0
20240619,132100,25103849,537,537,537,537,0
20240619,132000,25103849,537,537,537,537,0
20240619,131900,25103849,537,537,537,537,0
20240619,131800,25103849,537,535,537,535,810
20240619,131700,24668979,534,534,534,534,0
20240619,131600,24668979,534,534,534,534,0
20240619,131500,24668979,534,534,534,534,0
20240619,131400,24668979,534,534,534,534,0
20240619,131300,24668979,534,534,534,534,450
20240619,131200,24428679,534,534,534,534,0
20240619,131100,24428679,534,534,534,534,0
20240619,131000,24428679,534,534,534,534,0
20240619,130900,24428679,534,534,534,534,0
20240619,130800,24428679,534,534,534,534,0
20240619,130700,24428679,534,534,534,534,0
20240619,130600,24428679,534,534,534,534,0
20240619,130500,24428679,534,534,534,534,0
20240619,130400,24428679,534,534,534,534,0
20240619,130300,24428679,534,534,534,534,30
20240619,130200,24412659,533,533,533,533,0
20240619,130100,24412659,533,533,533,533,0
20240619,130000,24412659,533,533,533,533,0
20240619,125900,24412659,533,533,533,533,0
20240619,125800,24412659,533,533,533,533,0
20240619,125700,24412659,533,533,533,533,0
20240619,125600,24412659,533,533,533,533,0
20240619,125500,24412659,533,533,533,533,0
20240619,125400,24412659,533,533,533,533,0
20240619,125300,24412659,533,533,533,533,0
20240619,125200,24412659,533,533,533,533,0
20240619,125100,24412659,533,533,533,533,0
20240619,125000,24412659,533,533,533,533,0
20240619,124900,24412659,533,533,533,533,0
20240619,124800,24412659,533,533,533,533,0
20240619,124700,24412659,533,533,533,533,0
20240619,124600,24412659,533,533,533,533,0
20240619,124500,24412659,533,533,533,533,0
20240619,124400,24412659,533,533,533,533,0
20240619,124300,24412659,533,533,533,533,0
20240619,124200,24412659,533,533,533,533,0
20240619,124100,24412659,533,533,533,533,0
20240619,124000,24412659,533,533,533,533,0
20240619,123900,24412659,533,533,533,533,0
20240619,123800,24412659,533,533,533,533,400
20240619,123700,24199459,533,533,533,533,0
20240619,123600,24199459,533,533,533,533,0
20240619,123500,24199459,533,533,533,533,0
20240619,123400,24199459,533,533,533,533,0
20240619,123300,24199459,533,533,533,533,0
20240619,123200,24199459,533,533,533,533,0
20240619,123100,24199459,533,533,533,533,0
20240619,123000,24199459,533,533,533,533,0
20240619,122900,24199459,533,533,533,533,0
20240619,122800,24199459,533,533,533,533,0
20240619,122700,24199459,533,533,533,533,0
20240619,122600,24199459,533,533,533,533,0
20240619,122500,24199459,533,533,533,533,0
20240619,122400,24199459,533,533,533,533,0
20240619,122300,24199459,533,533,533,533,0
20240619,122200,24199459,533,533,533,533,0
20240619,122100,24199459,533,534,534,533,46
20240619,122000,24174940,533,533,533,533,0
20240619,121900,24174940,533,533,533,533,0
20240619,121800,24174940,533,533,533,533,0
20240619,121700,24174940,533,533,533,533,0
20240619,121600,24174940,533,533,533,533,0
20240619,121500,24174940,533,533,533,533,0
20240619,121400,24174940,533,533,533,533,0
20240619,121300,24174940,533,533,533,533,0
20240619,121200,24174940,533,533,533,533,0
20240619,121100,24174940,533,533,533,533,0
20240619,121000,24174940,533,533,533,533,0
20240619,120900,24174940,533,533,533,533,0
20240619,120800,24174940,533,533,533,533,0
20240619,120700,24174940,533,533,533,533,0
20240619,120600,24174940,533,533,533,533,0
20240619,120500,24174940,533,533,533,533,0
20240619,120400,24174940,533,533,533,533,0
20240619,120300,24174940,533,533,533,533,0
20240619,120200,24174940,533,533,533,533,0
20240619,120100,24174940,533,533,533,533,127
20240619,120000,24107249,533,533,533,533,0
20240619,115900,24107249,533,533,533,533,0
20240619,115800,24107249,533,533,533,533,0
20240619,115700,24107249,533,533,533,533,0
20240619,115600,24107249,533,533,533,533,0
20240619,115500,24107249,533,533,533,533,0
20240619,115400,24107249,533,533,533,533,0
20240619,115300,24107249,533,533,533,533,0
20240619,115200,24107249,533,533,533,533,0
20240619,115100,24107249,533,533,533,533,0
20240619,115000,24107249,533,533,533,533,0
20240619,114900,24107249,533,533,533,533,0
20240619,114800,24107249,533,533,533,533,0
20240619,114700,24107249,533,533,533,533,0
20240619,114600,24107249,533,533,533,533,0
20240619,114500,24107249,533,533,533,533,0
20240619,114400,24107249,533,533,533,533,0
20240619,114300,24107249,533,533,533,533,0
20240619,114200,24107249,533,533,533,533,0
20240619,114100,24107249,533,533,533,533,0
20240619,114000,24107249,533,533,533,533,0
20240619,113900,24107249,533,533,533,533,0
20240619,113800,24107249,533,533,533,533,0
20240619,113700,24107249,533,533,533,533,0
20240619,113600,24107249,533,533,533,533,0
20240619,113500,24107249,533,533,533,533,0
20240619,113400,24107249,533,533,533,533,0
20240619,113300,24107249,533,533,533,533,286
20240619,113200,23954811,532,532,532,532,42
20240619,113100,23932467,533,533,533,533,0
20240619,113000,23932467,533,533,533,533,0
20240619,112900,23932467,533,533,533,533,0
20240619,112800,23932467,533,533,533,533,0
20240619,112700,23932467,533,533,533,533,0
20240619,112600,23932467,533,533,533,533,0
20240619,112500,23932467,533,533,533,533,0
20240619,112400,23932467,533,533,533,533,0
20240619,112300,23932467,533,533,533,533,0
20240619,112200,23932467,533,533,533,533,0
20240619,112100,23932467,533,533,533,533,0
20240619,112000,23932467,533,533,533,533,43
20240619,111900,23909548,533,533,533,533,0
20240619,111800,23909548,533,533,533,533,0
20240619,111700,23909548,533,533,533,533,0
20240619,111600,23909548,533,533,533,533,0
20240619,111500,23909548,533,533,533,533,0
20240619,111400,23909548,533,533,533,533,0
20240619,111300,23909548,533,533,533,533,0
20240619,111200,23909548,533,532,533,532,148
20240619,111100,23830665,533,533,533,533,0
20240619,111000,23830665,533,533,533,533,0
20240619,110900,23830665,533,533,533,533,2
20240619,110800,23829599,533,533,533,533,0
20240619,110700,23829599,533,533,533,533,0
20240619,110600,23829599,533,533,533,533,0
20240619,110500,23829599,533,533,533,533,0
20240619,110400,23829599,533,533,533,533,0
20240619,110300,23829599,533,533,533,533,0
20240619,110200,23829599,533,533,533,533,10
20240619,110100,23824269,532,532,532,532,0
20240619,110000,23824269,532,532,532,532,0
20240619,105900,23824269,532,532,532,532,0
20240619,105800,23824269,532,532,532,532,0
20240619,105700,23824269,532,532,532,532,0
20240619,105600,23824269,532,532,532,532,0
20240619,105500,23824269,532,532,532,532,0
20240619,105400,23824269,532,532,532,532,0
20240619,105300,23824269,532,532,532,532,0
20240619,105200,23824269,532,532,532,532,0
20240619,105100,23824269,532,532,532,532,0
20240619,105000,23824269,532,532,532,532,0
20240619,104900,23824269,532,532,532,532,0
20240619,104800,23824269,532,532,532,532,12
20240619,104700,23817885,532,532,532,532,3
20240619,104600,23816289,533,533,533,533,0
20240619,104500,23816289,533,535,535,533,35386
20240619,104400,4931002,535,535,535,535,0
20240619,104300,4931002,535,535,535,535,0
20240619,104200,4931002,535,535,535,535,0
20240619,104100,4931002,535,535,535,535,236
20240619,104000,4804742,535,535,535,535,0
20240619,103900,4804742,535,535,535,535,100
20240619,103800,4751242,537,537,537,537,0
20240619,103700,4751242,537,537,537,537,50
20240619,103600,4724392,537,537,537,537,0
20240619,103500,4724392,537,537,537,537,0
20240619,103400,4724392,537,537,537,537,0
20240619,103300,4724392,537,537,537,537,0
20240619,103200,4724392,537,537,537,537,0
20240619,103100,4724392,537,537,537,537,0
20240619,103000,4724392,537,537,537,537,0
20240619,102900,4724392,537,537,537,537,0
20240619,102800,4724392,537,537,537,537,0
20240619,102700,4724392,537,537,537,537,0
20240619,102600,4724392,537,537,537,537,0
20240619,102500,4724392,537,537,537,537,0
20240619,102400,4724392,537,537,537,537,0
20240619,102300,4724392,537,537,537,537,1
20240619,102200,4723855,537,537,537,537,0
20240619,102100,4723855,537,537,537,537,0
20240619,102000,4723855,537,537,537,537,0
20240619,101900,4723855,537,537,537,537,0
20240619,101800,4723855,537,537,537,537,0
20240619,101700,4723855,537,537,537,537,0
20240619,101600,4723855,537,537,537,537,300
20240619,101500,4562755,537,537,537,537,0
20240619,101400,4562755,537,537,537,537,0
20240619,101300,4562755,537,537,537,537,26
20240619,101200,4548793,535,535,535,535,0
20240619,101100,4548793,535,535,535,535,0
20240619,101000,4548793,535,535,535,535,0
20240619,100900,4548793,535,535,535,535,0
20240619,100800,4548793,535,535,535,535,0
20240619,100700,4548793,535,535,535,535,0
20240619,100600,4548793,535,535,535,535,0
20240619,100500,4548793,535,535,535,535,2000
20240619,100400,3478793,535,535,535,535,0
20240619,100300,3478793,535,535,535,535,0
20240619,100200,3478793,535,535,535,535,0
20240619,100100,3478793,535,535,535,535,1000
20240619,100000,2943793,537,537,537,537,0
20240619,095900,2943793,537,537,537,537,11
20240619,095800,2937886,537,537,537,537,0
20240619,095700,2937886,537,537,537,537,0
20240619,095600,2937886,537,537,537,537,1
20240619,095500,2937349,535,535,535,535,9
20240619,095400,2932534,535,535,535,535,0
20240619,095300,2932534,535,535,535,535,0
20240619,095200,2932534,535,535,535,535,0
20240619,095100,2932534,535,535,535,535,0
20240619,095000,2932534,535,535,535,535,0
20240619,094900,2932534,535,535,535,535,0
20240619,094800,2932534,535,535,535,535,1000
20240619,094700,2397534,535,535,535,535,0
20240619,094600,2397534,535,535,535,535,0
20240619,094500,2397534,535,535,535,535,0
20240619,094400,2397534,535,535,535,535,0
20240619,094300,2397534,535,535,535,535,0
20240619,094200,2397534,535,535,535,535,0
20240619,094100,2397534,535,535,535,535,8
20240619,094000,2393254,535,535,535,535,10
20240619,093900,2387904,535,535,535,535,0
20240619,093800,2387904,535,535,535,535,0
20240619,093700,2387904,535,535,535,535,0
20240619,093600,2387904,535,535,535,535,0
20240619,093500,2387904,535,535,535,535,0
20240619,093400,2387904,535,535,535,535,0
20240619,093300,2387904,535,535,535,535,100
20240619,093200,2334404,535,535,535,535,100
20240619,093100,2280904,535,535,535,535,0
20240619,093000,2280904,535,535,535,535,0
20240619,092900,2280904,535,535,535,535,427
20240619,092800,2052459,535,535,535,535,279
20240619,092700,1903194,535,535,535,535,12
20240619,092600,1896774,535,535,535,535,965
20240619,092500,1380499,535,535,535,535,0
20240619,092400,1380499,535,535,535,535,500
20240619,092300,1112999,535,535,535,535,1000
20240619,092200,577999,534,534,534,534,0
20240619,092100,577999,534,534,534,534,0
20240619,092000,577999,534,534,534,534,0
20240619,091900,577999,534,534,534,534,0
20240619,091800,577999,534,534,534,534,0
20240619,091700,577999,534,534,534,534,0
20240619,091600,577999,534,534,534,534,0
20240619,091500,577999,534,534,534,534,0
20240619,091400,577999,534,534,534,534,0
20240619,091300,577999,534,534,534,534,0
20240619,091200,577999,534,534,534,534,0
20240619,091100,577999,534,534,534,534,0
20240619,091000,577999,534,534,534,534,129
20240619,090900,509113,533,533,533,533,0
20240619,090800,509113,533,533,533,533,0
20240619,090700,509113,533,533,533,533,0
20240619,090600,509113,533,533,533,533,0
20240619,090500,509113,533,533,533,533,0
20240619,090400,509113,533,533,533,533,0
20240619,090300,509113,533,533,533,533,0
20240619,090200,509113,533,533,533,533,125
20240619,090100,442488,537,537,537,537,0
20240619,090000,442488,537,537,537,537,824