KissMeData/083640/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195700,46953481,452,452,452,452,1351
20240607,195600,46953481,452,452,452,452,0
20240607,195500,46953481,452,452,452,452,0
20240607,195400,46953481,452,452,452,452,0
20240607,195300,46953481,452,452,452,452,0
20240607,195200,46953481,452,452,452,452,0
20240607,195100,46953481,452,452,452,452,0
20240607,195000,46953481,452,452,452,452,0
20240607,194900,46953481,452,452,452,452,0
20240607,194800,46953481,452,452,452,452,0
20240607,194700,46953481,452,452,452,452,0
20240607,194600,46953481,452,452,452,452,0
20240607,194500,46953481,452,452,452,452,0
20240607,194400,46953481,452,452,452,452,0
20240607,194300,46953481,452,452,452,452,0
20240607,194200,46953481,452,452,452,452,0
20240607,194100,46953481,452,452,452,452,0
20240607,194000,46953481,452,452,452,452,0
20240607,193900,46953481,452,452,452,452,0
20240607,193800,46953481,452,452,452,452,0
20240607,193700,46953481,452,452,452,452,0
20240607,193600,46953481,452,452,452,452,0
20240607,193500,46953481,452,452,452,452,0
20240607,193400,46953481,452,452,452,452,0
20240607,193300,46953481,452,452,452,452,0
20240607,193200,46953481,452,452,452,452,0
20240607,193100,46953481,452,452,452,452,0
20240607,193000,46953481,452,452,452,452,0
20240607,192900,46953481,452,452,452,452,0
20240607,192800,46953481,452,452,452,452,0
20240607,192700,46953481,452,452,452,452,1351
20240607,192600,46953481,452,452,452,452,0
20240607,192500,46953481,452,452,452,452,0
20240607,192400,46953481,452,452,452,452,0
20240607,192300,46953481,452,452,452,452,0
20240607,192200,46953481,452,452,452,452,0
20240607,192100,46953481,452,452,452,452,0
20240607,192000,46953481,452,452,452,452,0
20240607,191900,46953481,452,452,452,452,0
20240607,191800,46953481,452,452,452,452,0
20240607,191700,46953481,452,452,452,452,0
20240607,191600,46953481,452,452,452,452,0
20240607,191500,46953481,452,452,452,452,0
20240607,191400,46953481,452,452,452,452,0
20240607,191300,46953481,452,452,452,452,0
20240607,191200,46953481,452,452,452,452,0
20240607,191100,46953481,452,452,452,452,0
20240607,191000,46953481,452,452,452,452,0
20240607,190900,46953481,452,452,452,452,0
20240607,190800,46953481,452,452,452,452,0
20240607,190700,46953481,452,452,452,452,0
20240607,190600,46953481,452,452,452,452,0
20240607,190500,46953481,452,452,452,452,0
20240607,190400,46953481,452,452,452,452,0
20240607,190300,46953481,452,452,452,452,0
20240607,190200,46953481,452,452,452,452,0
20240607,190100,46953481,452,452,452,452,0
20240607,190000,46953481,452,452,452,452,0
20240607,185900,46953481,452,452,452,452,0
20240607,185800,46953481,452,452,452,452,0
20240607,185700,46953481,452,452,452,452,1351
20240607,185600,46953481,452,452,452,452,0
20240607,185500,46953481,452,452,452,452,0
20240607,185400,46953481,452,452,452,452,0
20240607,185300,46953481,452,452,452,452,0
20240607,185200,46953481,452,452,452,452,0
20240607,185100,46953481,452,452,452,452,0
20240607,185000,46953481,452,452,452,452,0
20240607,184900,46953481,452,452,452,452,0
20240607,184800,46953481,452,452,452,452,0
20240607,184700,46953481,452,452,452,452,0
20240607,184600,46953481,452,452,452,452,0
20240607,184500,46953481,452,452,452,452,0
20240607,184400,46953481,452,452,452,452,0
20240607,184300,46953481,452,452,452,452,0
20240607,184200,46953481,452,452,452,452,0
20240607,184100,46953481,452,452,452,452,0
20240607,184000,46953481,452,452,452,452,0
20240607,183900,46953481,452,452,452,452,0
20240607,183800,46953481,452,452,452,452,0
20240607,183700,46953481,452,452,452,452,0
20240607,183600,46953481,452,452,452,452,0
20240607,183500,46953481,452,452,452,452,0
20240607,183400,46953481,452,452,452,452,0
20240607,183300,46953481,452,452,452,452,0
20240607,183200,46953481,452,452,452,452,0
20240607,183100,46953481,452,452,452,452,0
20240607,183000,46953481,452,452,452,452,0
20240607,182900,46953481,452,452,452,452,0
20240607,182800,46953481,452,452,452,452,0
20240607,182700,46953481,452,452,452,452,1351
20240607,182600,46953481,452,452,452,452,0
20240607,182500,46953481,452,452,452,452,0
20240607,182400,46953481,452,452,452,452,0
20240607,182300,46953481,452,452,452,452,0
20240607,182200,46953481,452,452,452,452,0
20240607,182100,46953481,452,452,452,452,0
20240607,182000,46953481,452,452,452,452,0
20240607,181900,46953481,452,452,452,452,0
20240607,181800,46953481,452,452,452,452,0
20240607,181700,46953481,452,452,452,452,0
20240607,181600,46953481,452,452,452,452,0
20240607,181500,46953481,452,452,452,452,0
20240607,181400,46953481,452,452,452,452,0
20240607,181300,46953481,452,452,452,452,0
20240607,181200,46953481,452,452,452,452,0
20240607,181100,46953481,452,452,452,452,0
20240607,181000,46953481,452,452,452,452,0
20240607,180900,46953481,452,452,452,452,0
20240607,180800,46953481,452,452,452,452,0
20240607,180700,46953481,452,452,452,452,0
20240607,180600,46953481,452,452,452,452,0
20240607,180500,46953481,452,452,452,452,0
20240607,180400,46953481,452,452,452,452,0
20240607,180300,46953481,452,452,452,452,0
20240607,180200,46953481,452,452,452,452,0
20240607,180100,46953481,452,452,452,452,0
20240607,180000,46953481,452,452,452,452,0
20240607,175900,46953481,452,452,452,452,0
20240607,175800,46953481,452,452,452,452,0
20240607,175700,46953481,452,452,452,452,1351
20240607,175600,46953481,452,452,452,452,0
20240607,175500,46953481,452,452,452,452,0
20240607,175400,46953481,452,452,452,452,0
20240607,175300,46953481,452,452,452,452,0
20240607,175200,46953481,452,452,452,452,0
20240607,175100,46953481,452,452,452,452,0
20240607,175000,46953481,452,452,452,452,0
20240607,174900,46953481,452,452,452,452,0
20240607,174800,46953481,452,452,452,452,0
20240607,174700,46953481,452,452,452,452,0
20240607,174600,46953481,452,452,452,452,0
20240607,174500,46953481,452,452,452,452,0
20240607,174400,46953481,452,452,452,452,0
20240607,174300,46953481,452,452,452,452,0
20240607,174200,46953481,452,452,452,452,0
20240607,174100,46953481,452,452,452,452,0
20240607,174000,46953481,452,452,452,452,0
20240607,173900,46953481,452,452,452,452,0
20240607,173800,46953481,452,452,452,452,0
20240607,173700,46953481,452,452,452,452,0
20240607,173600,46953481,452,452,452,452,0
20240607,173500,46953481,452,452,452,452,0
20240607,173400,46953481,452,452,452,452,0
20240607,173300,46953481,452,452,452,452,0
20240607,173200,46953481,452,452,452,452,0
20240607,173100,46953481,452,452,452,452,0
20240607,173000,46953481,452,452,452,452,0
20240607,172900,46953481,452,452,452,452,0
20240607,172800,46953481,452,452,452,452,0
20240607,172700,46953481,452,452,452,452,1351
20240607,172600,46953481,452,452,452,452,0
20240607,172500,46953481,452,452,452,452,0
20240607,172400,46953481,452,452,452,452,0
20240607,172300,46953481,452,452,452,452,0
20240607,172200,46953481,452,452,452,452,0
20240607,172100,46953481,452,452,452,452,0
20240607,172000,46953481,452,452,452,452,0
20240607,171900,46953481,452,452,452,452,0
20240607,171800,46953481,452,452,452,452,0
20240607,171700,46953481,452,452,452,452,0
20240607,171600,46953481,452,452,452,452,0
20240607,171500,46953481,452,452,452,452,0
20240607,171400,46953481,452,452,452,452,0
20240607,171300,46953481,452,452,452,452,0
20240607,171200,46953481,452,452,452,452,0
20240607,171100,46953481,452,452,452,452,0
20240607,171000,46953481,452,452,452,452,0
20240607,170900,46953481,452,452,452,452,0
20240607,170800,46953481,452,452,452,452,0
20240607,170700,46953481,452,452,452,452,0
20240607,170600,46953481,452,452,452,452,0
20240607,170500,46953481,452,452,452,452,0
20240607,170400,46953481,452,452,452,452,0
20240607,170300,46953481,452,452,452,452,0
20240607,170200,46953481,452,452,452,452,0
20240607,170100,46953481,452,452,452,452,0
20240607,170000,46953481,452,452,452,452,0
20240607,165900,46953481,452,452,452,452,0
20240607,165800,46953481,452,452,452,452,0
20240607,165700,46953481,452,452,452,452,1351
20240607,165600,46953481,452,452,452,452,0
20240607,165500,46953481,452,452,452,452,0
20240607,165400,46953481,452,452,452,452,0
20240607,165300,46953481,452,452,452,452,0
20240607,165200,46953481,452,452,452,452,0
20240607,165100,46953481,452,452,452,452,0
20240607,165000,46953481,452,452,452,452,0
20240607,164900,46953481,452,452,452,452,0
20240607,164800,46953481,452,452,452,452,0
20240607,164700,46953481,452,452,452,452,0
20240607,164600,46953481,452,452,452,452,0
20240607,164500,46953481,452,452,452,452,0
20240607,164400,46953481,452,452,452,452,0
20240607,164300,46953481,452,452,452,452,0
20240607,164200,46953481,452,452,452,452,0
20240607,164100,46953481,452,452,452,452,0
20240607,164000,46953481,452,452,452,452,0
20240607,163900,46953481,452,452,452,452,0
20240607,163800,46953481,452,452,452,452,0
20240607,163700,46953481,452,452,452,452,0
20240607,163600,46953481,452,452,452,452,0
20240607,163500,46953481,452,452,452,452,0
20240607,163400,46953481,452,452,452,452,0
20240607,163300,46953481,452,452,452,452,0
20240607,163200,46953481,452,452,452,452,0
20240607,163100,46953481,452,452,452,452,0
20240607,163000,46953481,452,452,452,452,0
20240607,162900,46953481,452,452,452,452,0
20240607,162800,46953481,452,452,452,452,0
20240607,162700,46953481,452,452,452,452,1351
20240607,162600,46953481,452,452,452,452,0
20240607,162500,46953481,452,452,452,452,0
20240607,162400,46953481,452,452,452,452,0
20240607,162300,46953481,452,452,452,452,0
20240607,162200,46953481,452,452,452,452,0
20240607,162100,46953481,452,452,452,452,0
20240607,162000,46953481,452,452,452,452,0
20240607,161900,46953481,452,452,452,452,0
20240607,161800,46953481,452,452,452,452,0
20240607,161700,46953481,452,452,452,452,0
20240607,161600,46953481,452,452,452,452,0
20240607,161500,46953481,452,452,452,452,0
20240607,161400,46953481,452,452,452,452,0
20240607,161300,46953481,452,452,452,452,0
20240607,161200,46953481,452,452,452,452,0
20240607,161100,46953481,452,452,452,452,0
20240607,161000,46953481,452,452,452,452,0
20240607,160900,46953481,452,452,452,452,0
20240607,160800,46953481,452,452,452,452,0
20240607,160700,46953481,452,452,452,452,0
20240607,160600,46953481,452,452,452,452,0
20240607,160500,46953481,452,452,452,452,0
20240607,160400,46953481,452,452,452,452,0
20240607,160300,46953481,452,452,452,452,0
20240607,160200,46953481,452,452,452,452,0
20240607,160100,46953481,452,452,452,452,0
20240607,160000,46953481,452,452,452,452,0
20240607,155900,46953481,452,452,452,452,0
20240607,155800,46953481,452,452,452,452,0
20240607,155700,46953481,452,452,452,452,1351
20240607,155600,46953481,452,452,452,452,0
20240607,155500,46953481,452,452,452,452,0
20240607,155400,46953481,452,452,452,452,0
20240607,155300,46953481,452,452,452,452,0
20240607,155200,46953481,452,452,452,452,0
20240607,155100,46953481,452,452,452,452,0
20240607,155000,46953481,452,452,452,452,0
20240607,154900,46953481,452,452,452,452,0
20240607,154800,46953481,452,452,452,452,0
20240607,154700,46953481,452,452,452,452,0
20240607,154600,46953481,452,452,452,452,0
20240607,154500,46953481,452,452,452,452,0
20240607,154400,46953481,452,452,452,452,0
20240607,154300,46953481,452,452,452,452,0
20240607,154200,46953481,452,452,452,452,0
20240607,154100,46953481,452,452,452,452,0
20240607,154000,46953481,452,452,452,452,0
20240607,153900,46953481,452,452,452,452,0
20240607,153800,46953481,452,452,452,452,0
20240607,153700,46953481,452,452,452,452,0
20240607,153600,46953481,452,452,452,452,0
20240607,153500,46953481,452,452,452,452,0
20240607,153400,46953481,452,452,452,452,0
20240607,153300,46953481,452,452,452,452,0
20240607,153200,46953481,452,452,452,452,0
20240607,153100,46953481,452,452,452,452,0
20240607,153000,46953481,452,452,452,452,1351
20240607,152900,46342829,452,452,452,452,0
20240607,152800,46342829,452,452,452,452,0
20240607,152700,46342829,452,452,452,452,0
20240607,152600,46342829,452,452,452,452,0
20240607,152500,46342829,452,452,452,452,0
20240607,152400,46342829,452,452,452,452,0
20240607,152300,46342829,452,452,452,452,0
20240607,152200,46342829,452,452,452,452,0
20240607,152100,46342829,452,452,452,452,0
20240607,152000,46342829,452,452,452,452,0
20240607,151900,46342829,452,452,452,452,43
20240607,151800,46323393,452,451,452,451,158
20240607,151700,46252130,453,453,453,453,0
20240607,151600,46252130,453,453,453,453,0
20240607,151500,46252130,453,453,453,453,0
20240607,151400,46252130,453,453,453,453,0
20240607,151300,46252130,453,452,453,452,45
20240607,151200,46231781,452,452,452,452,3363
20240607,151100,44711705,452,452,452,452,8
20240607,151000,44708089,452,452,453,452,353
20240607,150900,44548523,453,452,453,452,1667
20240607,150800,43795029,451,452,452,451,3338
20240607,150700,42289586,452,452,452,452,0
20240607,150600,42289586,452,452,452,452,0
20240607,150500,42289586,452,453,453,452,1984
20240607,150400,41392812,453,453,453,453,10
20240607,150300,41388282,452,453,453,452,36
20240607,150200,41372006,453,452,453,452,3570
20240607,150100,39758364,451,450,451,450,4385
20240607,150000,37784466,449,450,450,449,760
20240607,145900,37443122,449,449,449,449,0
20240607,145800,37443122,449,449,449,449,58
20240607,145700,37417080,450,450,450,450,0
20240607,145600,37417080,450,450,450,450,158
20240607,145500,37345980,450,450,450,450,0
20240607,145400,37345980,450,450,450,450,0
20240607,145300,37345980,450,450,450,450,0
20240607,145200,37345980,450,450,450,450,0
20240607,145100,37345980,450,450,450,450,158
20240607,145000,37274880,449,449,449,449,0
20240607,144900,37274880,449,449,449,449,0
20240607,144800,37274880,449,449,449,449,0
20240607,144700,37274880,449,449,449,449,100
20240607,144600,37229980,450,450,450,450,158
20240607,144500,37158880,450,450,450,450,0
20240607,144400,37158880,450,450,450,450,0
20240607,144300,37158880,450,450,450,450,0
20240607,144200,37158880,450,450,450,450,0
20240607,144100,37158880,450,450,450,450,0
20240607,144000,37158880,450,450,450,450,2
20240607,143900,37157980,449,449,449,449,0
20240607,143800,37157980,449,449,449,449,158
20240607,143700,37087038,449,449,449,449,0
20240607,143600,37087038,449,449,449,449,0
20240607,143500,37087038,449,449,449,449,0
20240607,143400,37087038,449,449,449,449,0
20240607,143300,37087038,449,449,449,449,0
20240607,143200,37087038,449,449,449,449,0
20240607,143100,37087038,449,449,449,449,158
20240607,143000,37016096,449,449,449,449,0
20240607,142900,37016096,449,449,449,449,0
20240607,142800,37016096,449,449,449,449,0
20240607,142700,37016096,449,449,449,449,0
20240607,142600,37016096,449,449,449,449,208
20240607,142500,36922704,449,449,449,449,0
20240607,142400,36922704,449,449,449,449,0
20240607,142300,36922704,449,449,449,449,0
20240607,142200,36922704,449,449,449,449,158
20240607,142100,36851762,450,450,450,450,220
20240607,142000,36752762,449,449,449,449,0
20240607,141900,36752762,449,449,449,449,154
20240607,141800,36683616,449,449,449,449,0
20240607,141700,36683616,449,449,449,449,4
20240607,141600,36681820,450,450,450,450,158
20240607,141500,36610720,449,449,449,449,1
20240607,141400,36610271,450,450,450,450,2
20240607,141300,36609371,450,450,450,450,0
20240607,141200,36609371,450,450,450,450,0
20240607,141100,36609371,450,450,450,450,158
20240607,141000,36538271,450,450,450,450,0
20240607,140900,36538271,450,450,450,450,0
20240607,140800,36538271,450,450,450,450,0
20240607,140700,36538271,450,450,450,450,0
20240607,140600,36538271,450,450,450,450,8
20240607,140500,36534671,449,449,449,449,0
20240607,140400,36534671,449,449,449,449,0
20240607,140300,36534671,449,449,449,449,317
20240607,140200,36392338,449,449,449,449,0
20240607,140100,36392338,449,449,449,449,0
20240607,140000,36392338,449,449,449,449,0
20240607,135900,36392338,449,449,449,449,158
20240607,135800,36321396,449,449,449,449,0
20240607,135700,36321396,449,449,449,449,0
20240607,135600,36321396,449,449,449,449,0
20240607,135500,36321396,449,449,449,449,0
20240607,135400,36321396,449,449,449,449,0
20240607,135300,36321396,449,449,449,449,0
20240607,135200,36321396,449,449,449,449,0
20240607,135100,36321396,449,448,449,448,61
20240607,135000,36294034,448,448,448,448,0
20240607,134900,36294034,448,448,448,448,0
20240607,134800,36294034,448,448,448,448,0
20240607,134700,36294034,448,449,449,448,632
20240607,134600,36010740,449,449,449,449,0
20240607,134500,36010740,449,450,450,449,598
20240607,134400,35742178,450,450,450,450,0
20240607,134300,35742178,450,450,450,450,158
20240607,134200,35671078,450,450,450,450,0
20240607,134100,35671078,450,450,450,450,0
20240607,134000,35671078,450,450,450,450,0
20240607,133900,35671078,450,450,450,450,0
20240607,133800,35671078,450,450,450,450,158
20240607,133700,35599978,450,450,450,450,0
20240607,133600,35599978,450,450,450,450,2
20240607,133500,35599078,449,449,449,449,11
20240607,133400,35594139,450,449,450,449,112
20240607,133300,35543849,450,450,450,450,0
20240607,133200,35543849,450,450,450,450,0
20240607,133100,35543849,450,450,450,450,158
20240607,133000,35472749,449,449,449,449,500
20240607,132900,35248249,450,450,450,450,0
20240607,132800,35248249,450,450,450,450,0
20240607,132700,35248249,450,450,450,450,0
20240607,132600,35248249,450,450,450,450,0
20240607,132500,35248249,450,450,450,450,0
20240607,132400,35248249,450,450,450,450,0
20240607,132300,35248249,450,450,450,450,0
20240607,132200,35248249,450,450,450,450,0
20240607,132100,35248249,450,450,450,450,0
20240607,132000,35248249,450,450,450,450,0
20240607,131900,35248249,450,450,450,450,0
20240607,131800,35248249,450,450,450,450,0
20240607,131700,35248249,450,450,450,450,2
20240607,131600,35247349,450,450,450,450,0
20240607,131500,35247349,450,447,450,447,10000
20240607,131400,30757965,447,447,447,447,1
20240607,131300,30757518,447,447,447,447,0
20240607,131200,30757518,447,447,447,447,0
20240607,131100,30757518,447,447,447,447,205
20240607,131000,30665883,448,447,448,447,24
20240607,130900,30655151,448,448,448,448,0
20240607,130800,30655151,448,448,448,448,158
20240607,130700,30584367,448,448,448,448,0
20240607,130600,30584367,448,448,448,448,0
20240607,130500,30584367,448,448,448,448,0
20240607,130400,30584367,448,448,448,448,0
20240607,130300,30584367,448,448,448,448,0
20240607,130200,30584367,448,448,448,448,0
20240607,130100,30584367,448,448,448,448,159
20240607,130000,30513135,448,448,448,448,0
20240607,125900,30513135,448,448,448,448,0
20240607,125800,30513135,448,448,448,448,158
20240607,125700,30442351,447,447,447,447,90
20240607,125600,30402121,448,448,448,448,458
20240607,125500,30196937,448,448,448,448,0
20240607,125400,30196937,448,448,448,448,0
20240607,125300,30196937,448,448,448,448,0
20240607,125200,30196937,448,448,448,448,22
20240607,125100,30187081,448,448,448,448,158
20240607,125000,30116297,448,448,448,448,0
20240607,124900,30116297,448,448,448,448,0
20240607,124800,30116297,448,448,448,448,0
20240607,124700,30116297,448,448,448,448,0
20240607,124600,30116297,448,448,448,448,158
20240607,124500,30045513,448,448,448,448,2
20240607,124400,30044617,448,448,448,448,18
20240607,124300,30036553,448,448,448,448,37
20240607,124200,30019977,448,448,448,448,168
20240607,124100,29944713,448,448,448,448,4
20240607,124000,29942921,448,448,448,448,0
20240607,123900,29942921,448,448,448,448,0
20240607,123800,29942921,448,448,448,448,0
20240607,123700,29942921,448,448,448,448,0
20240607,123600,29942921,448,448,448,448,158
20240607,123500,29872137,448,448,448,448,2
20240607,123400,29871241,448,448,448,448,158
20240607,123300,29800457,448,448,448,448,0
20240607,123200,29800457,448,448,448,448,6
20240607,123100,29797769,448,448,448,448,0
20240607,123000,29797769,448,448,448,448,0
20240607,122900,29797769,448,448,448,448,0
20240607,122800,29797769,448,448,448,448,0
20240607,122700,29797769,448,448,448,448,0
20240607,122600,29797769,448,448,448,448,158
20240607,122500,29726985,448,448,448,448,1
20240607,122400,29726537,448,448,448,448,0
20240607,122300,29726537,448,448,448,448,0
20240607,122200,29726537,448,448,448,448,158
20240607,122100,29655753,448,448,448,448,0
20240607,122000,29655753,448,448,448,448,0
20240607,121900,29655753,448,448,448,448,0
20240607,121800,29655753,448,448,448,448,0
20240607,121700,29655753,448,448,448,448,0
20240607,121600,29655753,448,448,448,448,158
20240607,121500,29584969,448,448,448,448,0
20240607,121400,29584969,448,448,448,448,0
20240607,121300,29584969,448,448,448,448,158
20240607,121200,29514185,448,448,448,448,0
20240607,121100,29514185,448,448,448,448,0
20240607,121000,29514185,448,448,448,448,111
20240607,120900,29464457,448,448,448,448,1
20240607,120800,29464009,448,448,448,448,0
20240607,120700,29464009,448,448,448,448,0
20240607,120600,29464009,448,448,448,448,8
20240607,120500,29460425,446,446,446,446,0
20240607,120400,29460425,446,446,446,446,0
20240607,120300,29460425,446,446,446,446,0
20240607,120200,29460425,446,446,446,446,0
20240607,120100,29460425,446,446,446,446,996
20240607,120000,29016209,447,447,447,447,3
20240607,115900,29014868,448,448,448,448,0
20240607,115800,29014868,448,448,448,448,158
20240607,115700,28944084,448,448,448,448,1
20240607,115600,28943636,447,447,447,447,200
20240607,115500,28854236,447,447,447,447,0
20240607,115400,28854236,447,447,447,447,0
20240607,115300,28854236,447,447,447,447,0
20240607,115200,28854236,447,447,447,447,0
20240607,115100,28854236,447,447,447,447,113
20240607,115000,28803725,447,447,447,447,0
20240607,114900,28803725,447,447,447,447,0
20240607,114800,28803725,447,447,447,447,0
20240607,114700,28803725,447,447,447,447,0
20240607,114600,28803725,447,446,447,446,201
20240607,114500,28714078,447,447,447,447,158
20240607,114400,28643452,447,447,447,447,0
20240607,114300,28643452,447,447,447,447,0
20240607,114200,28643452,447,447,447,447,228
20240607,114100,28541536,448,448,448,448,0
20240607,114000,28541536,448,448,448,448,0
20240607,113900,28541536,448,448,448,448,0
20240607,113800,28541536,448,448,448,448,0
20240607,113700,28541536,448,448,448,448,158
20240607,113600,28470752,448,448,448,448,0
20240607,113500,28470752,448,448,448,448,0
20240607,113400,28470752,448,448,448,448,0
20240607,113300,28470752,448,448,448,448,158
20240607,113200,28399968,448,448,448,448,0
20240607,113100,28399968,448,448,448,448,0
20240607,113000,28399968,448,448,448,448,0
20240607,112900,28399968,448,448,448,448,0
20240607,112800,28399968,448,448,448,448,158
20240607,112700,28329184,448,448,448,448,0
20240607,112600,28329184,448,448,448,448,0
20240607,112500,28329184,448,448,448,448,0
20240607,112400,28329184,448,447,448,447,110
20240607,112300,28280004,448,448,448,448,158
20240607,112200,28209220,448,448,448,448,92
20240607,112100,28168004,448,448,448,448,0
20240607,112000,28168004,448,448,448,448,0
20240607,111900,28168004,448,448,448,448,0
20240607,111800,28168004,448,448,448,448,146
20240607,111700,28102596,448,448,448,448,0
20240607,111600,28102596,448,448,448,448,1000
20240607,111500,27654596,448,448,448,448,200
20240607,111400,27564996,448,448,448,448,0
20240607,111300,27564996,448,448,448,448,0
20240607,111200,27564996,448,448,448,448,0
20240607,111100,27564996,448,448,448,448,158
20240607,111000,27494212,446,446,446,446,0
20240607,110900,27494212,446,446,446,446,0
20240607,110800,27494212,446,446,446,446,0
20240607,110700,27494212,446,446,446,446,0
20240607,110600,27494212,446,446,446,446,0
20240607,110500,27494212,446,446,446,446,0
20240607,110400,27494212,446,446,446,446,1000
20240607,110300,27048212,447,447,447,447,0
20240607,110200,27048212,447,447,447,447,0
20240607,110100,27048212,447,447,447,447,208
20240607,110000,26955236,448,448,448,448,158
20240607,105900,26884452,449,449,449,449,0
20240607,105800,26884452,449,449,449,449,0
20240607,105700,26884452,449,449,449,449,0
20240607,105600,26884452,449,449,449,449,0
20240607,105500,26884452,449,449,449,449,0
20240607,105400,26884452,449,449,449,449,0
20240607,105300,26884452,449,449,449,449,0
20240607,105200,26884452,449,448,449,448,60
20240607,105100,26857568,448,448,448,448,158
20240607,105000,26786784,448,448,448,448,0
20240607,104900,26786784,448,448,448,448,474
20240607,104800,26574432,448,448,448,448,0
20240607,104700,26574432,448,448,448,448,0
20240607,104600,26574432,448,448,448,448,0
20240607,104500,26574432,448,448,448,448,0
20240607,104400,26574432,448,448,448,448,0
20240607,104300,26574432,448,448,448,448,3
20240607,104200,26573088,448,448,448,448,0
20240607,104100,26573088,448,448,448,448,0
20240607,104000,26573088,448,448,448,448,0
20240607,103900,26573088,448,448,448,448,0
20240607,103800,26573088,448,448,448,448,13
20240607,103700,26567264,448,448,448,448,0
20240607,103600,26567264,448,448,448,448,39
20240607,103500,26549792,448,448,448,448,0
20240607,103400,26549792,448,448,448,448,4
20240607,103300,26548000,449,449,449,449,0
20240607,103200,26548000,449,448,449,448,69
20240607,103100,26517087,448,448,448,448,136
20240607,103000,26456159,449,449,449,449,0
20240607,102900,26456159,449,449,449,449,0
20240607,102800,26456159,449,449,449,449,0
20240607,102700,26456159,449,449,449,449,0
20240607,102600,26456159,449,449,449,449,0
20240607,102500,26456159,449,449,449,449,1
20240607,102400,26455710,446,448,448,446,2022
20240607,102300,25552044,449,449,449,449,98
20240607,102200,25508042,449,449,449,449,0
20240607,102100,25508042,449,449,449,449,158
20240607,102000,25437100,449,449,449,449,0
20240607,101900,25437100,449,449,449,449,0
20240607,101800,25437100,449,449,449,449,158
20240607,101700,25366158,449,449,449,449,0
20240607,101600,25366158,449,449,449,449,0
20240607,101500,25366158,449,449,449,449,0
20240607,101400,25366158,449,449,449,449,0
20240607,101300,25366158,449,449,449,449,2534
20240607,101200,24228392,450,450,450,450,317
20240607,101100,24085742,451,451,451,451,0
20240607,101000,24085742,451,451,451,451,0
20240607,100900,24085742,451,451,451,451,0
20240607,100800,24085742,451,451,451,451,33
20240607,100700,24070859,452,452,452,452,0
20240607,100600,24070859,452,452,452,452,10
20240607,100500,24066339,452,452,452,452,2
20240607,100400,24065435,451,452,452,451,58
20240607,100300,24039267,452,452,452,452,320
20240607,100200,23894627,452,451,452,451,576
20240607,100100,23634850,452,452,452,451,3612
20240607,100000,22005678,452,452,452,451,3
20240607,095900,22004323,452,452,452,452,14
20240607,095800,21997995,452,451,452,451,4074
20240607,095700,20160612,451,451,451,451,30
20240607,095600,20147082,451,451,451,450,2545
20240607,095500,19000515,450,450,450,450,1756
20240607,095400,18210315,450,450,450,450,0
20240607,095300,18210315,450,450,450,450,0
20240607,095200,18210315,450,449,450,449,254
20240607,095100,18096265,449,450,450,449,503
20240607,095000,17870416,450,450,450,450,1
20240607,094900,17869966,449,450,450,449,877
20240607,094800,17475416,451,451,451,451,0
20240607,094700,17475416,451,451,451,451,0
20240607,094600,17475416,451,451,451,451,0
20240607,094500,17475416,451,450,451,450,5831
20240607,094400,14851463,450,449,450,449,59
20240607,094300,14824971,450,450,450,450,1
20240607,094200,14824521,450,450,450,450,1369
20240607,094100,14208471,450,449,450,449,7213
20240607,094000,10962622,450,449,450,449,2
20240607,093900,10961723,450,448,450,448,742
20240607,093800,10629049,448,448,448,447,228
20240607,093700,10526908,447,447,447,447,256
20240607,093600,10412476,447,445,447,445,2
20240607,093500,10411584,447,444,447,444,13307
20240607,093400,4479823,445,444,445,444,2
20240607,093300,4478934,445,445,445,445,1
20240607,093200,4478489,444,444,445,444,29
20240607,093100,4465612,444,444,444,444,1
20240607,093000,4465168,445,444,445,444,2693
20240607,092900,3266784,445,445,445,444,3
20240607,092800,3265450,444,444,445,444,659
20240607,092700,2972696,445,444,445,444,179
20240607,092600,2893219,445,444,445,444,2
20240607,092500,2892330,446,444,446,444,2
20240607,092400,2891440,446,446,446,446,0
20240607,092300,2891440,446,443,446,443,306
20240607,092200,2755879,446,446,446,443,306
20240607,092100,2619406,446,446,446,443,6
20240607,092000,2616742,443,443,443,443,1
20240607,091900,2616299,446,443,446,443,2
20240607,091800,2615410,446,444,446,443,1775
20240607,091700,1827309,444,443,444,443,2
20240607,091600,1826422,444,444,444,444,282
20240607,091500,1701214,444,446,446,444,2
20240607,091400,1700324,444,444,444,444,1
20240607,091300,1699880,446,444,446,444,2
20240607,091200,1698990,446,444,446,444,2
20240607,091100,1698100,446,446,446,443,49
20240607,091000,1676249,443,446,446,443,101
20240607,090900,1631206,446,443,446,443,2
20240607,090800,1630317,445,443,445,443,2424
20240607,090700,551639,445,445,445,445,1
20240607,090600,551194,443,443,443,443,1
20240607,090500,550751,443,445,445,443,2
20240607,090400,549863,442,445,445,442,2
20240607,090300,548976,442,442,442,442,314
20240607,090200,410188,442,442,445,442,628
20240607,090100,132609,445,445,445,442,4
20240607,090000,130832,442,442,442,442,296