KissMeData/044180/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,192600,45466576,532,532,532,532,3304
20240620,192500,45466576,532,532,532,532,0
20240620,192400,45466576,532,532,532,532,0
20240620,192300,45466576,532,532,532,532,0
20240620,192200,45466576,532,532,532,532,0
20240620,192100,45466576,532,532,532,532,0
20240620,192000,45466576,532,532,532,532,0
20240620,191900,45466576,532,532,532,532,0
20240620,191800,45466576,532,532,532,532,0
20240620,191700,45466576,532,532,532,532,0
20240620,191600,45466576,532,532,532,532,0
20240620,191500,45466576,532,532,532,532,0
20240620,191400,45466576,532,532,532,532,0
20240620,191300,45466576,532,532,532,532,0
20240620,191200,45466576,532,532,532,532,0
20240620,191100,45466576,532,532,532,532,0
20240620,191000,45466576,532,532,532,532,0
20240620,190900,45466576,532,532,532,532,0
20240620,190800,45466576,532,532,532,532,0
20240620,190700,45466576,532,532,532,532,0
20240620,190600,45466576,532,532,532,532,0
20240620,190500,45466576,532,532,532,532,0
20240620,190400,45466576,532,532,532,532,0
20240620,190300,45466576,532,532,532,532,0
20240620,190200,45466576,532,532,532,532,0
20240620,190100,45466576,532,532,532,532,0
20240620,190000,45466576,532,532,532,532,0
20240620,185900,45466576,532,532,532,532,0
20240620,185800,45466576,532,532,532,532,0
20240620,185700,45466576,532,532,532,532,0
20240620,185600,45466576,532,532,532,532,3304
20240620,185500,45466576,532,532,532,532,0
20240620,185400,45466576,532,532,532,532,0
20240620,185300,45466576,532,532,532,532,0
20240620,185200,45466576,532,532,532,532,0
20240620,185100,45466576,532,532,532,532,0
20240620,185000,45466576,532,532,532,532,0
20240620,184900,45466576,532,532,532,532,0
20240620,184800,45466576,532,532,532,532,0
20240620,184700,45466576,532,532,532,532,0
20240620,184600,45466576,532,532,532,532,0
20240620,184500,45466576,532,532,532,532,0
20240620,184400,45466576,532,532,532,532,0
20240620,184300,45466576,532,532,532,532,0
20240620,184200,45466576,532,532,532,532,0
20240620,184100,45466576,532,532,532,532,0
20240620,184000,45466576,532,532,532,532,0
20240620,183900,45466576,532,532,532,532,0
20240620,183800,45466576,532,532,532,532,0
20240620,183700,45466576,532,532,532,532,0
20240620,183600,45466576,532,532,532,532,0
20240620,183500,45466576,532,532,532,532,0
20240620,183400,45466576,532,532,532,532,0
20240620,183300,45466576,532,532,532,532,0
20240620,183200,45466576,532,532,532,532,0
20240620,183100,45466576,532,532,532,532,0
20240620,183000,45466576,532,532,532,532,0
20240620,182900,45466576,532,532,532,532,0
20240620,182800,45466576,532,532,532,532,0
20240620,182700,45466576,532,532,532,532,0
20240620,182600,45466576,532,532,532,532,3304
20240620,182500,45466576,532,532,532,532,0
20240620,182400,45466576,532,532,532,532,0
20240620,182300,45466576,532,532,532,532,0
20240620,182200,45466576,532,532,532,532,0
20240620,182100,45466576,532,532,532,532,0
20240620,182000,45466576,532,532,532,532,0
20240620,181900,45466576,532,532,532,532,0
20240620,181800,45466576,532,532,532,532,0
20240620,181700,45466576,532,532,532,532,0
20240620,181600,45466576,532,532,532,532,0
20240620,181500,45466576,532,532,532,532,0
20240620,181400,45466576,532,532,532,532,0
20240620,181300,45466576,532,532,532,532,0
20240620,181200,45466576,532,532,532,532,0
20240620,181100,45466576,532,532,532,532,0
20240620,181000,45466576,532,532,532,532,0
20240620,180900,45466576,532,532,532,532,0
20240620,180800,45466576,532,532,532,532,0
20240620,180700,45466576,532,532,532,532,0
20240620,180600,45466576,532,532,532,532,0
20240620,180500,45466576,532,532,532,532,0
20240620,180400,45466576,532,532,532,532,0
20240620,180300,45466576,532,532,532,532,0
20240620,180200,45466576,532,532,532,532,0
20240620,180100,45466576,532,532,532,532,0
20240620,180000,45466576,532,532,532,532,0
20240620,175900,45466576,532,532,532,532,0
20240620,175800,45466576,532,532,532,532,0
20240620,175700,45466576,532,532,532,532,0
20240620,175600,45466576,532,532,532,532,3304
20240620,175500,45466576,532,532,532,532,0
20240620,175400,45466576,532,532,532,532,0
20240620,175300,45466576,532,532,532,532,0
20240620,175200,45466576,532,532,532,532,0
20240620,175100,45466576,532,532,532,532,0
20240620,175000,45466576,532,532,532,532,0
20240620,174900,45466576,532,532,532,532,0
20240620,174800,45466576,532,532,532,532,0
20240620,174700,45466576,532,532,532,532,0
20240620,174600,45466576,532,532,532,532,0
20240620,174500,45466576,532,532,532,532,0
20240620,174400,45466576,532,532,532,532,0
20240620,174300,45466576,532,532,532,532,0
20240620,174200,45466576,532,532,532,532,0
20240620,174100,45466576,532,532,532,532,0
20240620,174000,45466576,532,532,532,532,0
20240620,173900,45466576,532,532,532,532,0
20240620,173800,45466576,532,532,532,532,0
20240620,173700,45466576,532,532,532,532,0
20240620,173600,45466576,532,532,532,532,0
20240620,173500,45466576,532,532,532,532,0
20240620,173400,45466576,532,532,532,532,0
20240620,173300,45466576,532,532,532,532,0
20240620,173200,45466576,532,532,532,532,0
20240620,173100,45466576,532,532,532,532,0
20240620,173000,45466576,532,532,532,532,0
20240620,172900,45466576,532,532,532,532,0
20240620,172800,45466576,532,532,532,532,0
20240620,172700,45466576,532,532,532,532,0
20240620,172600,45466576,532,532,532,532,3304
20240620,172500,45466576,532,532,532,532,0
20240620,172400,45466576,532,532,532,532,0
20240620,172300,45466576,532,532,532,532,0
20240620,172200,45466576,532,532,532,532,0
20240620,172100,45466576,532,532,532,532,0
20240620,172000,45466576,532,532,532,532,0
20240620,171900,45466576,532,532,532,532,0
20240620,171800,45466576,532,532,532,532,0
20240620,171700,45466576,532,532,532,532,0
20240620,171600,45466576,532,532,532,532,0
20240620,171500,45466576,532,532,532,532,0
20240620,171400,45466576,532,532,532,532,0
20240620,171300,45466576,532,532,532,532,0
20240620,171200,45466576,532,532,532,532,0
20240620,171100,45466576,532,532,532,532,0
20240620,171000,45466576,532,532,532,532,0
20240620,170900,45466576,532,532,532,532,0
20240620,170800,45466576,532,532,532,532,0
20240620,170700,45466576,532,532,532,532,0
20240620,170600,45466576,532,532,532,532,0
20240620,170500,45466576,532,532,532,532,0
20240620,170400,45466576,532,532,532,532,0
20240620,170300,45466576,532,532,532,532,0
20240620,170200,45466576,532,532,532,532,0
20240620,170100,45466576,532,532,532,532,0
20240620,170000,45466576,532,532,532,532,0
20240620,165900,45466576,532,532,532,532,0
20240620,165800,45466576,532,532,532,532,0
20240620,165700,45466576,532,532,532,532,0
20240620,165600,45466576,532,532,532,532,3304
20240620,165500,45466576,532,532,532,532,0
20240620,165400,45466576,532,532,532,532,0
20240620,165300,45466576,532,532,532,532,0
20240620,165200,45466576,532,532,532,532,0
20240620,165100,45466576,532,532,532,532,0
20240620,165000,45466576,532,532,532,532,0
20240620,164900,45466576,532,532,532,532,0
20240620,164800,45466576,532,532,532,532,0
20240620,164700,45466576,532,532,532,532,0
20240620,164600,45466576,532,532,532,532,0
20240620,164500,45466576,532,532,532,532,0
20240620,164400,45466576,532,532,532,532,0
20240620,164300,45466576,532,532,532,532,0
20240620,164200,45466576,532,532,532,532,0
20240620,164100,45466576,532,532,532,532,0
20240620,164000,45466576,532,532,532,532,0
20240620,163900,45466576,532,532,532,532,0
20240620,163800,45466576,532,532,532,532,0
20240620,163700,45466576,532,532,532,532,0
20240620,163600,45466576,532,532,532,532,0
20240620,163500,45466576,532,532,532,532,0
20240620,163400,45466576,532,532,532,532,0
20240620,163300,45466576,532,532,532,532,0
20240620,163200,45466576,532,532,532,532,0
20240620,163100,45466576,532,532,532,532,0
20240620,163000,45466576,532,532,532,532,0
20240620,162900,45466576,532,532,532,532,0
20240620,162800,45466576,532,532,532,532,0
20240620,162700,45466576,532,532,532,532,0
20240620,162600,45466576,532,532,532,532,3304
20240620,162500,45466576,532,532,532,532,0
20240620,162400,45466576,532,532,532,532,0
20240620,162300,45466576,532,532,532,532,0
20240620,162200,45466576,532,532,532,532,0
20240620,162100,45466576,532,532,532,532,0
20240620,162000,45466576,532,532,532,532,0
20240620,161900,45466576,532,532,532,532,0
20240620,161800,45466576,532,532,532,532,0
20240620,161700,45466576,532,532,532,532,0
20240620,161600,45466576,532,532,532,532,0
20240620,161500,45466576,532,532,532,532,0
20240620,161400,45466576,532,532,532,532,0
20240620,161300,45466576,532,532,532,532,0
20240620,161200,45466576,532,532,532,532,0
20240620,161100,45466576,532,532,532,532,0
20240620,161000,45466576,532,532,532,532,0
20240620,160900,45466576,532,532,532,532,0
20240620,160800,45466576,532,532,532,532,0
20240620,160700,45466576,532,532,532,532,0
20240620,160600,45466576,532,532,532,532,0
20240620,160500,45466576,532,532,532,532,0
20240620,160400,45466576,532,532,532,532,0
20240620,160300,45466576,532,532,532,532,0
20240620,160200,45466576,532,532,532,532,0
20240620,160100,45466576,532,532,532,532,0
20240620,160000,45466576,532,532,532,532,0
20240620,155900,45466576,532,532,532,532,0
20240620,155800,45466576,532,532,532,532,0
20240620,155700,45466576,532,532,532,532,0
20240620,155600,45466576,532,532,532,532,3304
20240620,155500,45466576,532,532,532,532,0
20240620,155400,45466576,532,532,532,532,0
20240620,155300,45466576,532,532,532,532,0
20240620,155200,45466576,532,532,532,532,0
20240620,155100,45466576,532,532,532,532,0
20240620,155000,45466576,532,532,532,532,0
20240620,154900,45466576,532,532,532,532,0
20240620,154800,45466576,532,532,532,532,0
20240620,154700,45466576,532,532,532,532,0
20240620,154600,45466576,532,532,532,532,0
20240620,154500,45466576,532,532,532,532,0
20240620,154400,45466576,532,532,532,532,0
20240620,154300,45466576,532,532,532,532,0
20240620,154200,45466576,532,532,532,532,0
20240620,154100,45466576,532,532,532,532,0
20240620,154000,45466576,532,532,532,532,0
20240620,153900,45466576,532,532,532,532,0
20240620,153800,45466576,532,532,532,532,0
20240620,153700,45466576,532,532,532,532,0
20240620,153600,45466576,532,532,532,532,0
20240620,153500,45466576,532,532,532,532,0
20240620,153400,45466576,532,532,532,532,0
20240620,153300,45466576,532,532,532,532,0
20240620,153200,45466576,532,532,532,532,0
20240620,153100,45466576,532,532,532,532,0
20240620,153000,45466576,532,532,532,532,3304
20240620,152900,43708848,532,532,532,532,0
20240620,152800,43708848,532,532,532,532,0
20240620,152700,43708848,532,532,532,532,0
20240620,152600,43708848,532,532,532,532,0
20240620,152500,43708848,532,532,532,532,0
20240620,152400,43708848,532,532,532,532,0
20240620,152300,43708848,532,532,532,532,0
20240620,152200,43708848,532,532,532,532,0
20240620,152100,43708848,532,532,532,532,0
20240620,152000,43708848,532,532,532,532,0
20240620,151900,43708848,532,532,532,532,0
20240620,151800,43708848,532,532,532,532,0
20240620,151700,43708848,532,532,532,532,1
20240620,151600,43708316,531,531,531,531,1030
20240620,151500,43161386,531,531,531,531,0
20240620,151400,43161386,531,531,531,531,0
20240620,151300,43161386,531,531,531,531,0
20240620,151200,43161386,531,531,531,531,0
20240620,151100,43161386,531,531,531,531,1
20240620,151000,43160855,531,531,531,531,0
20240620,150900,43160855,531,531,531,531,0
20240620,150800,43160855,531,531,531,531,0
20240620,150700,43160855,531,531,531,531,0
20240620,150600,43160855,531,531,531,531,0
20240620,150500,43160855,531,531,531,531,0
20240620,150400,43160855,531,531,531,531,0
20240620,150300,43160855,531,531,531,531,0
20240620,150200,43160855,531,531,531,531,0
20240620,150100,43160855,531,531,531,531,0
20240620,150000,43160855,531,531,531,531,0
20240620,145900,43160855,531,531,531,531,0
20240620,145800,43160855,531,531,531,531,0
20240620,145700,43160855,531,531,531,531,0
20240620,145600,43160855,531,531,531,531,0
20240620,145500,43160855,531,531,531,531,0
20240620,145400,43160855,531,531,531,531,0
20240620,145300,43160855,531,531,531,531,0
20240620,145200,43160855,531,531,531,531,0
20240620,145100,43160855,531,531,531,531,0
20240620,145000,43160855,531,531,531,531,0
20240620,144900,43160855,531,531,531,531,0
20240620,144800,43160855,531,531,531,531,0
20240620,144700,43160855,531,531,531,531,0
20240620,144600,43160855,531,531,531,531,0
20240620,144500,43160855,531,531,531,531,0
20240620,144400,43160855,531,531,531,531,0
20240620,144300,43160855,531,531,531,531,0
20240620,144200,43160855,531,531,531,531,0
20240620,144100,43160855,531,531,531,531,0
20240620,144000,43160855,531,531,531,531,0
20240620,143900,43160855,531,531,531,531,0
20240620,143800,43160855,531,531,531,531,1
20240620,143700,43160324,530,530,530,530,0
20240620,143600,43160324,530,531,531,530,12833
20240620,143500,36358833,530,530,530,530,0
20240620,143400,36358833,530,530,530,530,0
20240620,143300,36358833,530,530,530,530,1000
20240620,143200,35828833,532,532,532,532,0
20240620,143100,35828833,532,532,532,532,0
20240620,143000,35828833,532,532,532,532,0
20240620,142900,35828833,532,532,532,532,0
20240620,142800,35828833,532,532,532,532,0
20240620,142700,35828833,532,532,532,532,0
20240620,142600,35828833,532,532,532,532,1
20240620,142500,35828301,530,531,531,530,3080
20240620,142400,34195897,532,532,532,532,0
20240620,142300,34195897,532,532,532,532,0
20240620,142200,34195897,532,532,532,532,0
20240620,142100,34195897,532,532,532,532,0
20240620,142000,34195897,532,532,532,532,0
20240620,141900,34195897,532,532,532,532,0
20240620,141800,34195897,532,532,532,532,0
20240620,141700,34195897,532,532,532,532,0
20240620,141600,34195897,532,532,532,532,0
20240620,141500,34195897,532,532,532,532,2
20240620,141400,34194833,532,532,532,532,0
20240620,141300,34194833,532,532,532,532,0
20240620,141200,34194833,532,532,532,532,0
20240620,141100,34194833,532,532,532,532,0
20240620,141000,34194833,532,532,532,532,2000
20240620,140900,33130833,532,532,532,532,500
20240620,140800,32864833,532,532,532,532,0
20240620,140700,32864833,532,532,532,532,0
20240620,140600,32864833,532,532,532,532,0
20240620,140500,32864833,532,532,532,532,0
20240620,140400,32864833,532,532,532,532,0
20240620,140300,32864833,532,532,532,532,0
20240620,140200,32864833,532,532,532,532,0
20240620,140100,32864833,532,532,532,532,0
20240620,140000,32864833,532,532,532,532,0
20240620,135900,32864833,532,532,532,532,0
20240620,135800,32864833,532,532,532,532,0
20240620,135700,32864833,532,532,532,532,0
20240620,135600,32864833,532,532,532,532,0
20240620,135500,32864833,532,532,532,532,0
20240620,135400,32864833,532,532,532,532,0
20240620,135300,32864833,532,532,532,532,0
20240620,135200,32864833,532,532,532,532,0
20240620,135100,32864833,532,532,532,532,0
20240620,135000,32864833,532,532,532,532,0
20240620,134900,32864833,532,532,532,532,0
20240620,134800,32864833,532,532,532,532,0
20240620,134700,32864833,532,532,532,532,0
20240620,134600,32864833,532,532,532,532,0
20240620,134500,32864833,532,532,532,532,1
20240620,134400,32864301,530,530,530,530,0
20240620,134300,32864301,530,530,530,530,2013
20240620,134200,31797411,530,530,530,530,0
20240620,134100,31797411,530,530,530,530,0
20240620,134000,31797411,530,531,531,530,9457
20240620,133900,26782093,531,531,531,531,0
20240620,133800,26782093,531,531,531,531,0
20240620,133700,26782093,531,531,531,531,0
20240620,133600,26782093,531,531,531,531,0
20240620,133500,26782093,531,531,531,531,0
20240620,133400,26782093,531,531,531,531,0
20240620,133300,26782093,531,531,531,531,199
20240620,133200,26676424,531,531,531,531,0
20240620,133100,26676424,531,531,531,531,0
20240620,133000,26676424,531,531,531,531,0
20240620,132900,26676424,531,531,531,531,0
20240620,132800,26676424,531,531,531,531,0
20240620,132700,26676424,531,531,531,531,0
20240620,132600,26676424,531,531,531,531,0
20240620,132500,26676424,531,531,531,531,0
20240620,132400,26676424,531,531,531,531,0
20240620,132300,26676424,531,531,531,531,0
20240620,132200,26676424,531,531,531,531,0
20240620,132100,26676424,531,531,531,531,0
20240620,132000,26676424,531,531,531,531,0
20240620,131900,26676424,531,531,531,531,1
20240620,131800,26675893,532,532,532,532,0
20240620,131700,26675893,532,532,532,532,0
20240620,131600,26675893,532,532,532,532,0
20240620,131500,26675893,532,532,532,532,0
20240620,131400,26675893,532,532,532,532,0
20240620,131300,26675893,532,532,532,532,0
20240620,131200,26675893,532,532,532,532,0
20240620,131100,26675893,532,532,532,532,0
20240620,131000,26675893,532,532,532,532,0
20240620,130900,26675893,532,532,532,532,0
20240620,130800,26675893,532,532,532,532,0
20240620,130700,26675893,532,532,532,532,0
20240620,130600,26675893,532,532,532,532,9
20240620,130500,26671105,532,532,532,532,0
20240620,130400,26671105,532,532,532,532,0
20240620,130300,26671105,532,532,532,532,1
20240620,130200,26670573,531,531,531,531,0
20240620,130100,26670573,531,531,531,531,0
20240620,130000,26670573,531,531,531,531,0
20240620,125900,26670573,531,531,531,531,0
20240620,125800,26670573,531,531,531,531,0
20240620,125700,26670573,531,531,531,531,0
20240620,125600,26670573,531,531,531,531,1
20240620,125500,26670042,534,534,534,534,0
20240620,125400,26670042,534,534,534,534,0
20240620,125300,26670042,534,534,534,534,0
20240620,125200,26670042,534,534,534,534,0
20240620,125100,26670042,534,534,534,534,0
20240620,125000,26670042,534,534,534,534,0
20240620,124900,26670042,534,534,534,534,18
20240620,124800,26660430,534,534,534,534,0
20240620,124700,26660430,534,534,534,534,2
20240620,124600,26659362,534,534,534,534,3
20240620,124500,26657760,534,534,534,534,0
20240620,124400,26657760,534,534,534,534,0
20240620,124300,26657760,534,534,534,534,0
20240620,124200,26657760,534,534,534,534,0
20240620,124100,26657760,534,534,534,534,0
20240620,124000,26657760,534,533,534,533,1000
20240620,123900,26123859,530,530,530,530,0
20240620,123800,26123859,530,530,530,530,0
20240620,123700,26123859,530,530,530,530,0
20240620,123600,26123859,530,530,530,530,0
20240620,123500,26123859,530,530,530,530,0
20240620,123400,26123859,530,530,530,530,0
20240620,123300,26123859,530,530,530,530,0
20240620,123200,26123859,530,530,530,530,0
20240620,123100,26123859,530,530,530,530,0
20240620,123000,26123859,530,530,530,530,0
20240620,122900,26123859,530,530,530,530,0
20240620,122800,26123859,530,530,530,530,0
20240620,122700,26123859,530,530,530,530,0
20240620,122600,26123859,530,530,530,530,0
20240620,122500,26123859,530,530,530,530,0
20240620,122400,26123859,530,530,530,530,0
20240620,122300,26123859,530,532,532,530,168
20240620,122200,26034656,533,533,533,533,0
20240620,122100,26034656,533,533,533,533,0
20240620,122000,26034656,533,533,533,533,0
20240620,121900,26034656,533,533,533,533,0
20240620,121800,26034656,533,533,533,533,0
20240620,121700,26034656,533,533,533,533,0
20240620,121600,26034656,533,533,533,533,0
20240620,121500,26034656,533,533,533,533,201
20240620,121400,25927523,533,533,533,533,0
20240620,121300,25927523,533,533,533,533,0
20240620,121200,25927523,533,533,533,533,0
20240620,121100,25927523,533,533,533,533,0
20240620,121000,25927523,533,533,533,533,0
20240620,120900,25927523,533,533,533,533,0
20240620,120800,25927523,533,533,533,533,0
20240620,120700,25927523,533,533,533,533,0
20240620,120600,25927523,533,533,533,533,180
20240620,120500,25831583,534,534,534,534,0
20240620,120400,25831583,534,534,534,534,11554
20240620,120300,19661747,534,534,534,534,0
20240620,120200,19661747,534,534,534,534,0
20240620,120100,19661747,534,534,534,534,0
20240620,120000,19661747,534,534,534,534,0
20240620,115900,19661747,534,534,534,534,0
20240620,115800,19661747,534,534,534,534,0
20240620,115700,19661747,534,534,534,534,0
20240620,115600,19661747,534,534,534,534,0
20240620,115500,19661747,534,534,534,534,0
20240620,115400,19661747,534,534,534,534,0
20240620,115300,19661747,534,534,534,534,0
20240620,115200,19661747,534,534,534,534,0
20240620,115100,19661747,534,534,534,534,0
20240620,115000,19661747,534,534,534,534,0
20240620,114900,19661747,534,534,534,534,0
20240620,114800,19661747,534,534,534,534,0
20240620,114700,19661747,534,534,534,534,0
20240620,114600,19661747,534,534,534,534,0
20240620,114500,19661747,534,534,534,534,0
20240620,114400,19661747,534,534,534,534,0
20240620,114300,19661747,534,534,534,534,0
20240620,114200,19661747,534,534,534,534,0
20240620,114100,19661747,534,534,534,534,0
20240620,114000,19661747,534,534,534,534,0
20240620,113900,19661747,534,534,534,534,0
20240620,113800,19661747,534,534,534,534,0
20240620,113700,19661747,534,534,534,534,0
20240620,113600,19661747,534,534,534,534,0
20240620,113500,19661747,534,534,534,534,0
20240620,113400,19661747,534,534,534,534,30
20240620,113300,19645727,534,534,534,534,0
20240620,113200,19645727,534,534,534,534,1
20240620,113100,19645193,534,534,534,534,0
20240620,113000,19645193,534,534,534,534,20
20240620,112900,19634513,534,534,534,534,0
20240620,112800,19634513,534,534,534,534,0
20240620,112700,19634513,534,534,534,534,0
20240620,112600,19634513,534,534,534,534,0
20240620,112500,19634513,534,534,534,534,0
20240620,112400,19634513,534,534,534,534,0
20240620,112300,19634513,534,534,534,534,0
20240620,112200,19634513,534,534,534,534,0
20240620,112100,19634513,534,534,534,534,0
20240620,112000,19634513,534,534,534,534,0
20240620,111900,19634513,534,534,534,534,0
20240620,111800,19634513,534,534,534,534,0
20240620,111700,19634513,534,534,534,534,227
20240620,111600,19513295,534,534,534,534,0
20240620,111500,19513295,534,534,534,534,0
20240620,111400,19513295,534,534,534,534,500
20240620,111300,19246295,534,534,534,534,0
20240620,111200,19246295,534,534,534,534,0
20240620,111100,19246295,534,534,534,534,0
20240620,111000,19246295,534,534,534,534,0
20240620,110900,19246295,534,534,534,534,0
20240620,110800,19246295,534,534,534,534,0
20240620,110700,19246295,534,534,534,534,0
20240620,110600,19246295,534,534,534,534,0
20240620,110500,19246295,534,534,534,534,0
20240620,110400,19246295,534,534,534,534,50
20240620,110300,19219595,534,534,534,534,0
20240620,110200,19219595,534,534,534,534,0
20240620,110100,19219595,534,534,534,534,45
20240620,110000,19195565,534,534,534,534,0
20240620,105900,19195565,534,534,534,534,0
20240620,105800,19195565,534,534,534,534,0
20240620,105700,19195565,534,534,534,534,0
20240620,105600,19195565,534,534,534,534,0
20240620,105500,19195565,534,534,534,534,0
20240620,105400,19195565,534,534,534,534,1000
20240620,105300,18661565,534,534,534,534,0
20240620,105200,18661565,534,534,534,534,0
20240620,105100,18661565,534,534,534,534,0
20240620,105000,18661565,534,534,534,534,0
20240620,104900,18661565,534,534,534,534,0
20240620,104800,18661565,534,534,534,534,0
20240620,104700,18661565,534,534,534,534,126
20240620,104600,18594281,534,534,534,534,9363
20240620,104500,13594439,534,534,534,534,0
20240620,104400,13594439,534,534,534,534,0
20240620,104300,13594439,534,534,534,534,0
20240620,104200,13594439,534,534,534,534,0
20240620,104100,13594439,534,534,534,534,0
20240620,104000,13594439,534,534,534,534,0
20240620,103900,13594439,534,534,534,534,0
20240620,103800,13594439,534,534,534,534,0
20240620,103700,13594439,534,534,534,534,0
20240620,103600,13594439,534,534,534,534,0
20240620,103500,13594439,534,534,534,534,1
20240620,103400,13593905,533,533,533,533,1
20240620,103300,13593372,529,529,529,529,0
20240620,103200,13593372,529,529,529,529,156
20240620,103100,13510848,529,530,530,529,2712
20240620,103000,12074332,533,533,533,533,0
20240620,102900,12074332,533,533,533,533,0
20240620,102800,12074332,533,533,533,533,0
20240620,102700,12074332,533,533,533,533,1
20240620,102600,12073799,533,533,533,533,0
20240620,102500,12073799,533,533,533,533,0
20240620,102400,12073799,533,533,533,533,1140
20240620,102300,11466179,532,532,532,532,0
20240620,102200,11466179,532,532,532,532,0
20240620,102100,11466179,532,532,532,532,0
20240620,102000,11466179,532,532,532,532,45
20240620,101900,11442239,532,532,532,532,0
20240620,101800,11442239,532,532,532,532,0
20240620,101700,11442239,532,532,532,532,0
20240620,101600,11442239,532,532,532,532,0
20240620,101500,11442239,532,532,532,532,0
20240620,101400,11442239,532,532,532,532,0
20240620,101300,11442239,532,532,532,532,0
20240620,101200,11442239,532,532,532,532,0
20240620,101100,11442239,532,532,532,532,0
20240620,101000,11442239,532,532,532,532,52
20240620,100900,11414575,532,532,532,532,0
20240620,100800,11414575,532,532,532,532,353
20240620,100700,11226779,533,533,533,533,0
20240620,100600,11226779,533,533,533,533,0
20240620,100500,11226779,533,533,533,533,0
20240620,100400,11226779,533,533,533,533,0
20240620,100300,11226779,533,533,533,533,3151
20240620,100200,9547296,533,533,533,533,0
20240620,100100,9547296,533,533,533,533,0
20240620,100000,9547296,533,533,533,533,0
20240620,095900,9547296,533,533,533,533,0
20240620,095800,9547296,533,533,533,533,391
20240620,095700,9338893,534,534,534,534,11
20240620,095600,9333019,534,534,534,534,0
20240620,095500,9333019,534,534,534,534,1
20240620,095400,9332485,534,534,534,534,0
20240620,095300,9332485,534,534,534,534,0
20240620,095200,9332485,534,534,534,534,0
20240620,095100,9332485,534,534,534,534,0
20240620,095000,9332485,534,534,534,534,450
20240620,094900,9092185,533,533,533,533,0
20240620,094800,9092185,533,533,533,533,1100
20240620,094700,8505885,534,534,534,534,0
20240620,094600,8505885,534,534,534,534,7327
20240620,094500,4593267,534,534,534,534,10
20240620,094400,4587927,534,534,534,534,0
20240620,094300,4587927,534,534,534,534,0
20240620,094200,4587927,534,534,534,534,0
20240620,094100,4587927,534,534,534,534,0
20240620,094000,4587927,534,534,534,534,0
20240620,093900,4587927,534,534,534,534,463
20240620,093800,4340685,533,533,533,533,0
20240620,093700,4340685,533,533,533,533,1
20240620,093600,4340152,534,534,534,534,0
20240620,093500,4340152,534,534,534,534,24
20240620,093400,4327336,534,534,534,534,6
20240620,093300,4324132,535,535,535,535,0
20240620,093200,4324132,535,535,535,535,0
20240620,093100,4324132,535,535,535,535,0
20240620,093000,4324132,535,535,535,535,0
20240620,092900,4324132,535,535,535,535,0
20240620,092800,4324132,535,535,535,535,10
20240620,092700,4318782,534,534,534,534,0
20240620,092600,4318782,534,534,534,534,0
20240620,092500,4318782,534,534,534,534,1
20240620,092400,4318248,535,535,535,535,1
20240620,092300,4317713,533,533,533,533,0
20240620,092200,4317713,533,533,533,533,0
20240620,092100,4317713,533,533,533,533,0
20240620,092000,4317713,533,533,533,533,0
20240620,091900,4317713,533,533,533,533,528
20240620,091800,4036289,535,535,535,535,0
20240620,091700,4036289,535,535,535,535,0
20240620,091600,4036289,535,535,535,535,186
20240620,091500,3936779,535,535,535,535,150
20240620,091400,3856529,535,535,535,535,0
20240620,091300,3856529,535,535,535,535,0
20240620,091200,3856529,535,535,535,535,1492
20240620,091100,3058309,533,533,533,533,0
20240620,091000,3058309,533,533,533,533,0
20240620,090900,3058309,533,533,533,533,0
20240620,090800,3058309,533,533,533,533,0
20240620,090700,3058309,533,533,533,533,0
20240620,090600,3058309,533,533,533,533,50
20240620,090500,3031659,533,533,533,533,500
20240620,090400,2765159,533,533,533,533,0
20240620,090300,2765159,533,533,533,533,0
20240620,090200,2765159,533,533,533,533,0
20240620,090100,2765159,533,533,533,533,2029
20240620,090000,1683702,534,534,534,534,3153