KissMeData/225430/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204200,11684317,805,805,805,805,2
20240621,204100,11684317,805,805,805,805,0
20240621,204000,11684317,805,805,805,805,0
20240621,203900,11684317,805,805,805,805,0
20240621,203800,11684317,805,805,805,805,0
20240621,203700,11684317,805,805,805,805,0
20240621,203600,11684317,805,805,805,805,0
20240621,203500,11684317,805,805,805,805,0
20240621,203400,11684317,805,805,805,805,0
20240621,203300,11684317,805,805,805,805,0
20240621,203200,11684317,805,805,805,805,0
20240621,203100,11684317,805,805,805,805,0
20240621,203000,11684317,805,805,805,805,0
20240621,202900,11684317,805,805,805,805,0
20240621,202800,11684317,805,805,805,805,0
20240621,202700,11684317,805,805,805,805,0
20240621,202600,11684317,805,805,805,805,0
20240621,202500,11684317,805,805,805,805,0
20240621,202400,11684317,805,805,805,805,0
20240621,202300,11684317,805,805,805,805,0
20240621,202200,11684317,805,805,805,805,0
20240621,202100,11684317,805,805,805,805,0
20240621,202000,11684317,805,805,805,805,0
20240621,201900,11684317,805,805,805,805,0
20240621,201800,11684317,805,805,805,805,0
20240621,201700,11684317,805,805,805,805,0
20240621,201600,11684317,805,805,805,805,0
20240621,201500,11684317,805,805,805,805,0
20240621,201400,11684317,805,805,805,805,0
20240621,201300,11684317,805,805,805,805,0
20240621,201200,11684317,805,805,805,805,2
20240621,201100,11684317,805,805,805,805,0
20240621,201000,11684317,805,805,805,805,0
20240621,200900,11684317,805,805,805,805,0
20240621,200800,11684317,805,805,805,805,0
20240621,200700,11684317,805,805,805,805,0
20240621,200600,11684317,805,805,805,805,0
20240621,200500,11684317,805,805,805,805,0
20240621,200400,11684317,805,805,805,805,0
20240621,200300,11684317,805,805,805,805,0
20240621,200200,11684317,805,805,805,805,0
20240621,200100,11684317,805,805,805,805,0
20240621,200000,11684317,805,805,805,805,0
20240621,195900,11684317,805,805,805,805,0
20240621,195800,11684317,805,805,805,805,0
20240621,195700,11684317,805,805,805,805,0
20240621,195600,11684317,805,805,805,805,0
20240621,195500,11684317,805,805,805,805,0
20240621,195400,11684317,805,805,805,805,0
20240621,195300,11684317,805,805,805,805,0
20240621,195200,11684317,805,805,805,805,0
20240621,195100,11684317,805,805,805,805,0
20240621,195000,11684317,805,805,805,805,0
20240621,194900,11684317,805,805,805,805,0
20240621,194800,11684317,805,805,805,805,0
20240621,194700,11684317,805,805,805,805,0
20240621,194600,11684317,805,805,805,805,0
20240621,194500,11684317,805,805,805,805,0
20240621,194400,11684317,805,805,805,805,0
20240621,194300,11684317,805,805,805,805,0
20240621,194200,11684317,805,805,805,805,2
20240621,194100,11684317,805,805,805,805,0
20240621,194000,11684317,805,805,805,805,0
20240621,193900,11684317,805,805,805,805,0
20240621,193800,11684317,805,805,805,805,0
20240621,193700,11684317,805,805,805,805,0
20240621,193600,11684317,805,805,805,805,0
20240621,193500,11684317,805,805,805,805,0
20240621,193400,11684317,805,805,805,805,0
20240621,193300,11684317,805,805,805,805,0
20240621,193200,11684317,805,805,805,805,0
20240621,193100,11684317,805,805,805,805,0
20240621,193000,11684317,805,805,805,805,0
20240621,192900,11684317,805,805,805,805,0
20240621,192800,11684317,805,805,805,805,0
20240621,192700,11684317,805,805,805,805,0
20240621,192600,11684317,805,805,805,805,0
20240621,192500,11684317,805,805,805,805,0
20240621,192400,11684317,805,805,805,805,0
20240621,192300,11684317,805,805,805,805,0
20240621,192200,11684317,805,805,805,805,0
20240621,192100,11684317,805,805,805,805,0
20240621,192000,11684317,805,805,805,805,0
20240621,191900,11684317,805,805,805,805,0
20240621,191800,11684317,805,805,805,805,0
20240621,191700,11684317,805,805,805,805,0
20240621,191600,11684317,805,805,805,805,0
20240621,191500,11684317,805,805,805,805,0
20240621,191400,11684317,805,805,805,805,0
20240621,191300,11684317,805,805,805,805,0
20240621,191200,11684317,805,805,805,805,2
20240621,191100,11684317,805,805,805,805,0
20240621,191000,11684317,805,805,805,805,0
20240621,190900,11684317,805,805,805,805,0
20240621,190800,11684317,805,805,805,805,0
20240621,190700,11684317,805,805,805,805,0
20240621,190600,11684317,805,805,805,805,0
20240621,190500,11684317,805,805,805,805,0
20240621,190400,11684317,805,805,805,805,0
20240621,190300,11684317,805,805,805,805,0
20240621,190200,11684317,805,805,805,805,0
20240621,190100,11684317,805,805,805,805,0
20240621,190000,11684317,805,805,805,805,0
20240621,185900,11684317,805,805,805,805,0
20240621,185800,11684317,805,805,805,805,0
20240621,185700,11684317,805,805,805,805,0
20240621,185600,11684317,805,805,805,805,0
20240621,185500,11684317,805,805,805,805,0
20240621,185400,11684317,805,805,805,805,0
20240621,185300,11684317,805,805,805,805,0
20240621,185200,11684317,805,805,805,805,0
20240621,185100,11684317,805,805,805,805,0
20240621,185000,11684317,805,805,805,805,0
20240621,184900,11684317,805,805,805,805,0
20240621,184800,11684317,805,805,805,805,0
20240621,184700,11684317,805,805,805,805,0
20240621,184600,11684317,805,805,805,805,0
20240621,184500,11684317,805,805,805,805,0
20240621,184400,11684317,805,805,805,805,0
20240621,184300,11684317,805,805,805,805,0
20240621,184200,11684317,805,805,805,805,2
20240621,184100,11684317,805,805,805,805,0
20240621,184000,11684317,805,805,805,805,0
20240621,183900,11684317,805,805,805,805,0
20240621,183800,11684317,805,805,805,805,0
20240621,183700,11684317,805,805,805,805,0
20240621,183600,11684317,805,805,805,805,0
20240621,183500,11684317,805,805,805,805,0
20240621,183400,11684317,805,805,805,805,0
20240621,183300,11684317,805,805,805,805,0
20240621,183200,11684317,805,805,805,805,0
20240621,183100,11684317,805,805,805,805,0
20240621,183000,11684317,805,805,805,805,0
20240621,182900,11684317,805,805,805,805,0
20240621,182800,11684317,805,805,805,805,0
20240621,182700,11684317,805,805,805,805,0
20240621,182600,11684317,805,805,805,805,0
20240621,182500,11684317,805,805,805,805,0
20240621,182400,11684317,805,805,805,805,0
20240621,182300,11684317,805,805,805,805,0
20240621,182200,11684317,805,805,805,805,0
20240621,182100,11684317,805,805,805,805,0
20240621,182000,11684317,805,805,805,805,0
20240621,181900,11684317,805,805,805,805,0
20240621,181800,11684317,805,805,805,805,0
20240621,181700,11684317,805,805,805,805,0
20240621,181600,11684317,805,805,805,805,0
20240621,181500,11684317,805,805,805,805,0
20240621,181400,11684317,805,805,805,805,0
20240621,181300,11684317,805,805,805,805,0
20240621,181200,11684317,805,805,805,805,2
20240621,181100,11684317,805,805,805,805,0
20240621,181000,11684317,805,805,805,805,0
20240621,180900,11684317,805,805,805,805,0
20240621,180800,11684317,805,805,805,805,0
20240621,180700,11684317,805,805,805,805,0
20240621,180600,11684317,805,805,805,805,0
20240621,180500,11684317,805,805,805,805,0
20240621,180400,11684317,805,805,805,805,0
20240621,180300,11684317,805,805,805,805,0
20240621,180200,11684317,805,805,805,805,0
20240621,180100,11684317,805,805,805,805,0
20240621,180000,11684317,805,805,805,805,0
20240621,175900,11684317,805,805,805,805,0
20240621,175800,11684317,805,805,805,805,0
20240621,175700,11684317,805,805,805,805,0
20240621,175600,11684317,805,805,805,805,0
20240621,175500,11684317,805,805,805,805,0
20240621,175400,11684317,805,805,805,805,0
20240621,175300,11684317,805,805,805,805,0
20240621,175200,11684317,805,805,805,805,0
20240621,175100,11684317,805,805,805,805,0
20240621,175000,11684317,805,805,805,805,0
20240621,174900,11684317,805,805,805,805,0
20240621,174800,11684317,805,805,805,805,0
20240621,174700,11684317,805,805,805,805,0
20240621,174600,11684317,805,805,805,805,0
20240621,174500,11684317,805,805,805,805,0
20240621,174400,11684317,805,805,805,805,0
20240621,174300,11684317,805,805,805,805,0
20240621,174200,11684317,805,805,805,805,2
20240621,174100,11684317,805,805,805,805,0
20240621,174000,11684317,805,805,805,805,0
20240621,173900,11684317,805,805,805,805,0
20240621,173800,11684317,805,805,805,805,0
20240621,173700,11684317,805,805,805,805,0
20240621,173600,11684317,805,805,805,805,0
20240621,173500,11684317,805,805,805,805,0
20240621,173400,11684317,805,805,805,805,0
20240621,173300,11684317,805,805,805,805,0
20240621,173200,11684317,805,805,805,805,0
20240621,173100,11684317,805,805,805,805,0
20240621,173000,11684317,805,805,805,805,0
20240621,172900,11684317,805,805,805,805,0
20240621,172800,11684317,805,805,805,805,0
20240621,172700,11684317,805,805,805,805,0
20240621,172600,11684317,805,805,805,805,0
20240621,172500,11684317,805,805,805,805,0
20240621,172400,11684317,805,805,805,805,0
20240621,172300,11684317,805,805,805,805,0
20240621,172200,11684317,805,805,805,805,0
20240621,172100,11684317,805,805,805,805,0
20240621,172000,11684317,805,805,805,805,0
20240621,171900,11684317,805,805,805,805,0
20240621,171800,11684317,805,805,805,805,0
20240621,171700,11684317,805,805,805,805,0
20240621,171600,11684317,805,805,805,805,0
20240621,171500,11684317,805,805,805,805,0
20240621,171400,11684317,805,805,805,805,0
20240621,171300,11684317,805,805,805,805,0
20240621,171200,11684317,805,805,805,805,2
20240621,171100,11684317,805,805,805,805,0
20240621,171000,11684317,805,805,805,805,0
20240621,170900,11684317,805,805,805,805,0
20240621,170800,11684317,805,805,805,805,0
20240621,170700,11684317,805,805,805,805,0
20240621,170600,11684317,805,805,805,805,0
20240621,170500,11684317,805,805,805,805,0
20240621,170400,11684317,805,805,805,805,0
20240621,170300,11684317,805,805,805,805,0
20240621,170200,11684317,805,805,805,805,0
20240621,170100,11684317,805,805,805,805,0
20240621,170000,11684317,805,805,805,805,0
20240621,165900,11684317,805,805,805,805,0
20240621,165800,11684317,805,805,805,805,0
20240621,165700,11684317,805,805,805,805,0
20240621,165600,11684317,805,805,805,805,0
20240621,165500,11684317,805,805,805,805,0
20240621,165400,11684317,805,805,805,805,0
20240621,165300,11684317,805,805,805,805,0
20240621,165200,11684317,805,805,805,805,0
20240621,165100,11684317,805,805,805,805,0
20240621,165000,11684317,805,805,805,805,0
20240621,164900,11684317,805,805,805,805,0
20240621,164800,11684317,805,805,805,805,0
20240621,164700,11684317,805,805,805,805,0
20240621,164600,11684317,805,805,805,805,0
20240621,164500,11684317,805,805,805,805,0
20240621,164400,11684317,805,805,805,805,0
20240621,164300,11684317,805,805,805,805,0
20240621,164200,11684317,805,805,805,805,2
20240621,164100,11684317,805,805,805,805,0
20240621,164000,11684317,805,805,805,805,0
20240621,163900,11684317,805,805,805,805,0
20240621,163800,11684317,805,805,805,805,0
20240621,163700,11684317,805,805,805,805,0
20240621,163600,11684317,805,805,805,805,0
20240621,163500,11684317,805,805,805,805,0
20240621,163400,11684317,805,805,805,805,0
20240621,163300,11684317,805,805,805,805,0
20240621,163200,11684317,805,805,805,805,0
20240621,163100,11684317,805,805,805,805,0
20240621,163000,11684317,805,805,805,805,0
20240621,162900,11684317,805,805,805,805,0
20240621,162800,11684317,805,805,805,805,0
20240621,162700,11684317,805,805,805,805,0
20240621,162600,11684317,805,805,805,805,0
20240621,162500,11684317,805,805,805,805,0
20240621,162400,11684317,805,805,805,805,0
20240621,162300,11684317,805,805,805,805,0
20240621,162200,11684317,805,805,805,805,0
20240621,162100,11684317,805,805,805,805,0
20240621,162000,11684317,805,805,805,805,0
20240621,161900,11684317,805,805,805,805,0
20240621,161800,11684317,805,805,805,805,0
20240621,161700,11684317,805,805,805,805,0
20240621,161600,11684317,805,805,805,805,0
20240621,161500,11684317,805,805,805,805,0
20240621,161400,11684317,805,805,805,805,0
20240621,161300,11684317,805,805,805,805,0
20240621,161200,11684317,805,805,805,805,2
20240621,161100,11684317,805,805,805,805,0
20240621,161000,11684317,805,805,805,805,0
20240621,160900,11684317,805,805,805,805,0
20240621,160800,11684317,805,805,805,805,0
20240621,160700,11684317,805,805,805,805,0
20240621,160600,11684317,805,805,805,805,0
20240621,160500,11684317,805,805,805,805,0
20240621,160400,11684317,805,805,805,805,0
20240621,160300,11684317,805,805,805,805,0
20240621,160200,11684317,805,805,805,805,0
20240621,160100,11684317,805,805,805,805,0
20240621,160000,11684317,805,805,805,805,0
20240621,155900,11684317,805,805,805,805,0
20240621,155800,11684317,805,805,805,805,0
20240621,155700,11684317,805,805,805,805,0
20240621,155600,11684317,805,805,805,805,0
20240621,155500,11684317,805,805,805,805,0
20240621,155400,11684317,805,805,805,805,0
20240621,155300,11684317,805,805,805,805,0
20240621,155200,11684317,805,805,805,805,0
20240621,155100,11684317,805,805,805,805,0
20240621,155000,11684317,805,805,805,805,0
20240621,154900,11684317,805,805,805,805,0
20240621,154800,11684317,805,805,805,805,0
20240621,154700,11684317,805,805,805,805,0
20240621,154600,11684317,805,805,805,805,0
20240621,154500,11684317,805,805,805,805,0
20240621,154400,11684317,805,805,805,805,0
20240621,154300,11684317,805,805,805,805,0
20240621,154200,11684317,805,805,805,805,2
20240621,154100,11684317,805,805,805,805,0
20240621,154000,11684317,805,805,805,805,0
20240621,153900,11684317,805,805,805,805,0
20240621,153800,11684317,805,805,805,805,0
20240621,153700,11684317,805,805,805,805,0
20240621,153600,11684317,805,805,805,805,0
20240621,153500,11684317,805,805,805,805,0
20240621,153400,11684317,805,805,805,805,0
20240621,153300,11684317,805,805,805,805,0
20240621,153200,11684317,805,805,805,805,0
20240621,153100,11684317,805,805,805,805,0
20240621,153000,11684317,805,805,805,805,2
20240621,152900,11682707,805,805,805,805,0
20240621,152800,11682707,805,805,805,805,0
20240621,152700,11682707,805,805,805,805,0
20240621,152600,11682707,805,805,805,805,0
20240621,152500,11682707,805,805,805,805,0
20240621,152400,11682707,805,805,805,805,0
20240621,152300,11682707,805,805,805,805,0
20240621,152200,11682707,805,805,805,805,0
20240621,152100,11682707,805,805,805,805,0
20240621,152000,11682707,805,805,805,805,0
20240621,151900,11682707,805,800,805,800,5
20240621,151800,11678697,800,800,800,800,47
20240621,151700,11641097,800,800,800,800,0
20240621,151600,11641097,800,800,800,800,0
20240621,151500,11641097,800,800,800,800,0
20240621,151400,11641097,800,800,800,800,0
20240621,151300,11641097,800,800,800,800,0
20240621,151200,11641097,800,800,800,800,0
20240621,151100,11641097,800,800,800,800,0
20240621,151000,11641097,800,800,800,800,0
20240621,150900,11641097,800,800,800,800,0
20240621,150800,11641097,800,800,800,800,0
20240621,150700,11641097,800,800,800,800,0
20240621,150600,11641097,800,800,800,800,16
20240621,150500,11628297,806,806,806,806,0
20240621,150400,11628297,806,806,806,806,0
20240621,150300,11628297,806,806,806,806,0
20240621,150200,11628297,806,806,806,806,0
20240621,150100,11628297,806,806,806,806,0
20240621,150000,11628297,806,806,806,806,0
20240621,145900,11628297,806,806,806,806,0
20240621,145800,11628297,806,806,806,806,0
20240621,145700,11628297,806,806,806,806,0
20240621,145600,11628297,806,806,806,806,0
20240621,145500,11628297,806,806,806,806,0
20240621,145400,11628297,806,806,806,806,0
20240621,145300,11628297,806,806,806,806,0
20240621,145200,11628297,806,806,806,806,0
20240621,145100,11628297,806,806,806,806,0
20240621,145000,11628297,806,806,806,806,0
20240621,144900,11628297,806,806,806,806,0
20240621,144800,11628297,806,806,806,806,0
20240621,144700,11628297,806,806,806,806,0
20240621,144600,11628297,806,806,806,806,0
20240621,144500,11628297,806,806,806,806,0
20240621,144400,11628297,806,806,806,806,0
20240621,144300,11628297,806,806,806,806,0
20240621,144200,11628297,806,806,806,806,0
20240621,144100,11628297,806,806,806,806,40
20240621,144000,11596057,806,806,806,806,0
20240621,143900,11596057,806,805,806,805,46
20240621,143800,11559006,806,806,806,806,0
20240621,143700,11559006,806,806,806,806,0
20240621,143600,11559006,806,806,806,806,0
20240621,143500,11559006,806,806,806,806,0
20240621,143400,11559006,806,806,806,806,0
20240621,143300,11559006,806,806,806,806,0
20240621,143200,11559006,806,806,806,806,0
20240621,143100,11559006,806,806,806,806,0
20240621,143000,11559006,806,806,806,806,0
20240621,142900,11559006,806,806,806,806,0
20240621,142800,11559006,806,806,806,806,10
20240621,142700,11550946,806,806,806,806,0
20240621,142600,11550946,806,806,806,806,0
20240621,142500,11550946,806,806,806,806,3
20240621,142400,11548528,806,806,806,806,0
20240621,142300,11548528,806,806,806,806,0
20240621,142200,11548528,806,806,806,806,0
20240621,142100,11548528,806,806,806,806,0
20240621,142000,11548528,806,806,806,806,0
20240621,141900,11548528,806,806,806,806,0
20240621,141800,11548528,806,806,806,806,0
20240621,141700,11548528,806,806,806,806,0
20240621,141600,11548528,806,806,806,806,0
20240621,141500,11548528,806,806,806,806,40
20240621,141400,11516288,806,806,806,806,0
20240621,141300,11516288,806,806,806,806,0
20240621,141200,11516288,806,806,806,806,0
20240621,141100,11516288,806,806,806,806,0
20240621,141000,11516288,806,806,806,806,0
20240621,140900,11516288,806,806,806,806,0
20240621,140800,11516288,806,806,806,806,0
20240621,140700,11516288,806,806,806,806,0
20240621,140600,11516288,806,806,806,806,0
20240621,140500,11516288,806,806,806,806,0
20240621,140400,11516288,806,806,806,806,0
20240621,140300,11516288,806,806,806,806,0
20240621,140200,11516288,806,806,806,806,0
20240621,140100,11516288,806,806,806,806,0
20240621,140000,11516288,806,806,806,806,0
20240621,135900,11516288,806,806,806,806,0
20240621,135800,11516288,806,806,806,806,0
20240621,135700,11516288,806,806,806,806,0
20240621,135600,11516288,806,806,806,806,0
20240621,135500,11516288,806,806,806,806,0
20240621,135400,11516288,806,806,806,806,0
20240621,135300,11516288,806,806,806,806,0
20240621,135200,11516288,806,806,806,806,0
20240621,135100,11516288,806,806,806,806,0
20240621,135000,11516288,806,806,806,806,0
20240621,134900,11516288,806,806,806,806,40
20240621,134800,11484048,806,806,806,806,0
20240621,134700,11484048,806,806,806,806,0
20240621,134600,11484048,806,806,806,806,5
20240621,134500,11480018,806,806,806,806,0
20240621,134400,11480018,806,806,806,806,0
20240621,134300,11480018,806,806,806,806,0
20240621,134200,11480018,806,806,806,806,0
20240621,134100,11480018,806,806,806,806,0
20240621,134000,11480018,806,806,806,806,0
20240621,133900,11480018,806,806,806,806,0
20240621,133800,11480018,806,806,806,806,0
20240621,133700,11480018,806,806,806,806,0
20240621,133600,11480018,806,806,806,806,0
20240621,133500,11480018,806,806,806,806,0
20240621,133400,11480018,806,806,806,806,0
20240621,133300,11480018,806,806,806,806,0
20240621,133200,11480018,806,806,806,806,0
20240621,133100,11480018,806,806,806,806,0
20240621,133000,11480018,806,806,806,806,0
20240621,132900,11480018,806,806,806,806,0
20240621,132800,11480018,806,806,806,806,0
20240621,132700,11480018,806,806,806,806,0
20240621,132600,11480018,806,806,806,806,0
20240621,132500,11480018,806,806,806,806,0
20240621,132400,11480018,806,806,806,806,0
20240621,132300,11480018,806,805,806,805,41
20240621,132200,11446979,805,805,805,805,0
20240621,132100,11446979,805,805,805,805,0
20240621,132000,11446979,805,805,805,805,0
20240621,131900,11446979,805,805,805,805,0
20240621,131800,11446979,805,805,805,805,0
20240621,131700,11446979,805,805,805,805,0
20240621,131600,11446979,805,805,805,805,0
20240621,131500,11446979,805,805,805,805,0
20240621,131400,11446979,805,805,805,805,0
20240621,131300,11446979,805,805,805,805,0
20240621,131200,11446979,805,805,805,805,0
20240621,131100,11446979,805,805,805,805,0
20240621,131000,11446979,805,805,805,805,0
20240621,130900,11446979,805,805,805,805,0
20240621,130800,11446979,805,805,805,805,0
20240621,130700,11446979,805,805,805,805,0
20240621,130600,11446979,805,805,805,805,0
20240621,130500,11446979,805,805,805,805,0
20240621,130400,11446979,805,805,805,805,0
20240621,130300,11446979,805,805,805,805,0
20240621,130200,11446979,805,805,805,805,0
20240621,130100,11446979,805,805,805,805,0
20240621,130000,11446979,805,805,805,805,0
20240621,125900,11446979,805,805,805,805,0
20240621,125800,11446979,805,805,805,805,0
20240621,125700,11446979,805,805,805,805,41
20240621,125600,11413974,805,805,805,805,0
20240621,125500,11413974,805,805,805,805,0
20240621,125400,11413974,805,805,805,805,0
20240621,125300,11413974,805,805,805,805,0
20240621,125200,11413974,805,805,805,805,0
20240621,125100,11413974,805,805,805,805,0
20240621,125000,11413974,805,805,805,805,0
20240621,124900,11413974,805,805,805,805,0
20240621,124800,11413974,805,805,805,805,0
20240621,124700,11413974,805,805,805,805,0
20240621,124600,11413974,805,805,805,805,0
20240621,124500,11413974,805,805,805,805,0
20240621,124400,11413974,805,805,805,805,0
20240621,124300,11413974,805,805,805,805,0
20240621,124200,11413974,805,805,805,805,0
20240621,124100,11413974,805,805,805,805,0
20240621,124000,11413974,805,805,805,805,0
20240621,123900,11413974,805,805,805,805,0
20240621,123800,11413974,805,805,805,805,0
20240621,123700,11413974,805,805,805,805,0
20240621,123600,11413974,805,805,805,805,0
20240621,123500,11413974,805,805,805,805,0
20240621,123400,11413974,805,805,805,805,0
20240621,123300,11413974,805,805,805,805,0
20240621,123200,11413974,805,805,805,805,0
20240621,123100,11413974,805,805,805,805,41
20240621,123000,11380969,805,805,805,805,0
20240621,122900,11380969,805,805,805,805,0
20240621,122800,11380969,805,805,805,805,0
20240621,122700,11380969,805,805,805,805,0
20240621,122600,11380969,805,805,805,805,0
20240621,122500,11380969,805,805,805,805,0
20240621,122400,11380969,805,805,805,805,0
20240621,122300,11380969,805,805,805,805,0
20240621,122200,11380969,805,805,805,805,0
20240621,122100,11380969,805,805,805,805,0
20240621,122000,11380969,805,805,805,805,0
20240621,121900,11380969,805,805,805,805,0
20240621,121800,11380969,805,805,805,805,0
20240621,121700,11380969,805,805,805,805,0
20240621,121600,11380969,805,805,805,805,0
20240621,121500,11380969,805,805,805,805,0
20240621,121400,11380969,805,805,805,805,0
20240621,121300,11380969,805,805,805,805,0
20240621,121200,11380969,805,805,805,805,0
20240621,121100,11380969,805,805,805,805,0
20240621,121000,11380969,805,805,805,805,0
20240621,120900,11380969,805,805,805,805,0
20240621,120800,11380969,805,805,805,805,0
20240621,120700,11380969,805,805,805,805,0
20240621,120600,11380969,805,805,805,805,0
20240621,120500,11380969,805,805,805,805,41
20240621,120400,11347964,806,806,806,806,0
20240621,120300,11347964,806,806,806,806,0
20240621,120200,11347964,806,806,806,806,0
20240621,120100,11347964,806,806,806,806,0
20240621,120000,11347964,806,806,806,806,0
20240621,115900,11347964,806,806,806,806,0
20240621,115800,11347964,806,806,806,806,0
20240621,115700,11347964,806,806,806,806,0
20240621,115600,11347964,806,806,806,806,0
20240621,115500,11347964,806,806,806,806,0
20240621,115400,11347964,806,806,806,806,0
20240621,115300,11347964,806,806,806,806,0
20240621,115200,11347964,806,806,806,806,0
20240621,115100,11347964,806,806,806,806,0
20240621,115000,11347964,806,806,806,806,0
20240621,114900,11347964,806,806,806,806,0
20240621,114800,11347964,806,806,806,806,0
20240621,114700,11347964,806,806,806,806,0
20240621,114600,11347964,806,806,806,806,0
20240621,114500,11347964,806,806,806,806,0
20240621,114400,11347964,806,806,806,806,0
20240621,114300,11347964,806,806,806,806,0
20240621,114200,11347964,806,806,806,806,0
20240621,114100,11347964,806,806,806,806,0
20240621,114000,11347964,806,806,806,806,0
20240621,113900,11347964,806,806,806,806,41
20240621,113800,11314918,806,806,806,806,0
20240621,113700,11314918,806,806,806,806,0
20240621,113600,11314918,806,806,806,806,0
20240621,113500,11314918,806,806,806,806,0
20240621,113400,11314918,806,806,806,806,0
20240621,113300,11314918,806,806,806,806,0
20240621,113200,11314918,806,806,806,806,0
20240621,113100,11314918,806,806,806,806,0
20240621,113000,11314918,806,806,806,806,0
20240621,112900,11314918,806,806,806,806,0
20240621,112800,11314918,806,806,806,806,0
20240621,112700,11314918,806,806,806,806,0
20240621,112600,11314918,806,806,806,806,0
20240621,112500,11314918,806,806,806,806,0
20240621,112400,11314918,806,806,806,806,0
20240621,112300,11314918,806,806,806,806,0
20240621,112200,11314918,806,806,806,806,0
20240621,112100,11314918,806,806,806,806,0
20240621,112000,11314918,806,806,806,806,0
20240621,111900,11314918,806,806,806,806,0
20240621,111800,11314918,806,806,806,806,0
20240621,111700,11314918,806,806,806,806,0
20240621,111600,11314918,806,806,806,806,389
20240621,111500,11001384,806,806,806,806,0
20240621,111400,11001384,806,806,806,806,0
20240621,111300,11001384,806,806,806,806,41
20240621,111200,10968338,806,806,806,806,0
20240621,111100,10968338,806,806,806,806,0
20240621,111000,10968338,806,806,806,806,0
20240621,110900,10968338,806,806,806,806,0
20240621,110800,10968338,806,806,806,806,0
20240621,110700,10968338,806,806,806,806,0
20240621,110600,10968338,806,806,806,806,0
20240621,110500,10968338,806,806,806,806,0
20240621,110400,10968338,806,806,806,806,0
20240621,110300,10968338,806,806,806,806,0
20240621,110200,10968338,806,806,806,806,0
20240621,110100,10968338,806,806,806,806,0
20240621,110000,10968338,806,806,806,806,0
20240621,105900,10968338,806,806,806,806,0
20240621,105800,10968338,806,806,806,806,0
20240621,105700,10968338,806,806,806,806,0
20240621,105600,10968338,806,806,806,806,0
20240621,105500,10968338,806,806,806,806,0
20240621,105400,10968338,806,806,806,806,0
20240621,105300,10968338,806,806,806,806,0
20240621,105200,10968338,806,806,806,806,0
20240621,105100,10968338,806,806,806,806,0
20240621,105000,10968338,806,806,806,806,0
20240621,104900,10968338,806,806,806,806,0
20240621,104800,10968338,806,806,806,806,0
20240621,104700,10968338,806,806,806,806,41
20240621,104600,10935292,806,806,806,806,0
20240621,104500,10935292,806,806,806,806,0
20240621,104400,10935292,806,806,806,806,0
20240621,104300,10935292,806,806,806,806,5
20240621,104200,10931262,800,800,800,800,0
20240621,104100,10931262,800,800,800,800,0
20240621,104000,10931262,800,800,800,800,0
20240621,103900,10931262,800,800,800,800,0
20240621,103800,10931262,800,800,800,800,0
20240621,103700,10931262,800,800,800,800,0
20240621,103600,10931262,800,800,800,800,0
20240621,103500,10931262,800,800,800,800,0
20240621,103400,10931262,800,800,800,800,0
20240621,103300,10931262,800,800,800,800,0
20240621,103200,10931262,800,800,800,800,1
20240621,103100,10930462,805,805,805,805,0
20240621,103000,10930462,805,805,805,805,0
20240621,102900,10930462,805,805,805,805,0
20240621,102800,10930462,805,805,805,805,0
20240621,102700,10930462,805,805,805,805,0
20240621,102600,10930462,805,805,805,805,0
20240621,102500,10930462,805,805,805,805,0
20240621,102400,10930462,805,805,805,805,0
20240621,102300,10930462,805,805,805,805,3
20240621,102200,10928047,805,805,805,805,0
20240621,102100,10928047,805,805,805,805,0
20240621,102000,10928047,805,805,805,805,77
20240621,101900,10866062,805,805,805,805,60
20240621,101800,10817762,805,805,805,805,0
20240621,101700,10817762,805,805,805,805,0
20240621,101600,10817762,805,805,805,805,0
20240621,101500,10817762,805,805,805,805,0
20240621,101400,10817762,805,805,805,805,0
20240621,101300,10817762,805,805,805,805,0
20240621,101200,10817762,805,805,805,805,0
20240621,101100,10817762,805,805,805,805,1
20240621,101000,10816957,805,805,805,805,0
20240621,100900,10816957,805,805,805,805,0
20240621,100800,10816957,805,805,805,805,0
20240621,100700,10816957,805,805,805,805,0
20240621,100600,10816957,805,805,805,805,0
20240621,100500,10816957,805,805,805,805,0
20240621,100400,10816957,805,805,805,805,0
20240621,100300,10816957,805,805,805,805,1
20240621,100200,10816152,805,805,805,805,5
20240621,100100,10812127,805,805,805,805,0
20240621,100000,10812127,805,805,805,805,5
20240621,095900,10808102,805,805,805,805,0
20240621,095800,10808102,805,805,805,805,0
20240621,095700,10808102,805,805,805,805,0
20240621,095600,10808102,805,805,805,805,0
20240621,095500,10808102,805,805,805,805,0
20240621,095400,10808102,805,805,805,805,0
20240621,095300,10808102,805,805,805,805,0
20240621,095200,10808102,805,805,805,805,0
20240621,095100,10808102,805,805,805,805,0
20240621,095000,10808102,805,805,805,805,0
20240621,094900,10808102,805,805,805,805,0
20240621,094800,10808102,805,805,805,805,0
20240621,094700,10808102,805,805,805,805,0
20240621,094600,10808102,805,805,805,805,0
20240621,094500,10808102,805,805,805,805,0
20240621,094400,10808102,805,805,805,805,0
20240621,094300,10808102,805,805,805,805,234
20240621,094200,10619732,805,805,805,805,36
20240621,094100,10590752,806,806,806,806,100
20240621,094000,10510152,806,806,806,806,0
20240621,093900,10510152,806,806,806,806,0
20240621,093800,10510152,806,806,806,806,0
20240621,093700,10510152,806,806,806,806,0
20240621,093600,10510152,806,806,806,806,2
20240621,093500,10508540,806,806,806,806,3
20240621,093400,10506122,806,806,806,806,0
20240621,093300,10506122,806,806,806,806,61
20240621,093200,10456956,806,806,806,806,42
20240621,093100,10423104,807,807,807,807,0
20240621,093000,10423104,807,807,807,807,0
20240621,092900,10423104,807,807,807,807,0
20240621,092800,10423104,807,807,807,807,0
20240621,092700,10423104,807,807,807,807,0
20240621,092600,10423104,807,807,807,807,0
20240621,092500,10423104,807,807,807,807,0
20240621,092400,10423104,807,807,807,807,0
20240621,092300,10423104,807,807,807,807,0
20240621,092200,10423104,807,807,807,807,0
20240621,092100,10423104,807,807,807,807,0
20240621,092000,10423104,807,807,807,807,0
20240621,091900,10423104,807,807,807,807,0
20240621,091800,10423104,807,807,807,807,0
20240621,091700,10423104,807,807,807,807,0
20240621,091600,10423104,807,807,807,807,1
20240621,091500,10422297,807,807,807,807,0
20240621,091400,10422297,807,807,807,807,0
20240621,091300,10422297,807,806,807,806,500
20240621,091200,10018859,807,807,807,807,0
20240621,091100,10018859,807,807,807,807,0
20240621,091000,10018859,807,807,807,807,0
20240621,090900,10018859,807,807,807,807,0
20240621,090800,10018859,807,807,807,807,0
20240621,090700,10018859,807,807,807,807,0
20240621,090600,10018859,807,807,807,807,0
20240621,090500,10018859,807,807,807,807,0
20240621,090400,10018859,807,807,807,807,0
20240621,090300,10018859,807,807,807,807,0
20240621,090200,10018859,807,807,807,807,0
20240621,090100,10018859,807,806,807,806,11862
20240621,090000,446524,806,806,806,806,554