KissMeData/225430/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,205300,9442407,783,783,783,783,20
20240628,205200,9442407,783,783,783,783,0
20240628,205100,9442407,783,783,783,783,0
20240628,205000,9442407,783,783,783,783,0
20240628,204900,9442407,783,783,783,783,0
20240628,204800,9442407,783,783,783,783,0
20240628,204700,9442407,783,783,783,783,0
20240628,204600,9442407,783,783,783,783,0
20240628,204500,9442407,783,783,783,783,0
20240628,204400,9442407,783,783,783,783,0
20240628,204300,9442407,783,783,783,783,0
20240628,204200,9442407,783,783,783,783,0
20240628,204100,9442407,783,783,783,783,0
20240628,204000,9442407,783,783,783,783,0
20240628,203900,9442407,783,783,783,783,0
20240628,203800,9442407,783,783,783,783,0
20240628,203700,9442407,783,783,783,783,0
20240628,203600,9442407,783,783,783,783,0
20240628,203500,9442407,783,783,783,783,0
20240628,203400,9442407,783,783,783,783,0
20240628,203300,9442407,783,783,783,783,0
20240628,203200,9442407,783,783,783,783,0
20240628,203100,9442407,783,783,783,783,0
20240628,203000,9442407,783,783,783,783,0
20240628,202900,9442407,783,783,783,783,0
20240628,202800,9442407,783,783,783,783,0
20240628,202700,9442407,783,783,783,783,0
20240628,202600,9442407,783,783,783,783,0
20240628,202500,9442407,783,783,783,783,0
20240628,202400,9442407,783,783,783,783,0
20240628,202300,9442407,783,783,783,783,20
20240628,202200,9442407,783,783,783,783,0
20240628,202100,9442407,783,783,783,783,0
20240628,202000,9442407,783,783,783,783,0
20240628,201900,9442407,783,783,783,783,0
20240628,201800,9442407,783,783,783,783,0
20240628,201700,9442407,783,783,783,783,0
20240628,201600,9442407,783,783,783,783,0
20240628,201500,9442407,783,783,783,783,0
20240628,201400,9442407,783,783,783,783,0
20240628,201300,9442407,783,783,783,783,0
20240628,201200,9442407,783,783,783,783,0
20240628,201100,9442407,783,783,783,783,0
20240628,201000,9442407,783,783,783,783,0
20240628,200900,9442407,783,783,783,783,0
20240628,200800,9442407,783,783,783,783,0
20240628,200700,9442407,783,783,783,783,0
20240628,200600,9442407,783,783,783,783,0
20240628,200500,9442407,783,783,783,783,0
20240628,200400,9442407,783,783,783,783,0
20240628,200300,9442407,783,783,783,783,0
20240628,200200,9442407,783,783,783,783,0
20240628,200100,9442407,783,783,783,783,0
20240628,200000,9442407,783,783,783,783,0
20240628,195900,9442407,783,783,783,783,0
20240628,195800,9442407,783,783,783,783,0
20240628,195700,9442407,783,783,783,783,0
20240628,195600,9442407,783,783,783,783,0
20240628,195500,9442407,783,783,783,783,0
20240628,195400,9442407,783,783,783,783,0
20240628,195300,9442407,783,783,783,783,20
20240628,195200,9442407,783,783,783,783,0
20240628,195100,9442407,783,783,783,783,0
20240628,195000,9442407,783,783,783,783,0
20240628,194900,9442407,783,783,783,783,0
20240628,194800,9442407,783,783,783,783,0
20240628,194700,9442407,783,783,783,783,0
20240628,194600,9442407,783,783,783,783,0
20240628,194500,9442407,783,783,783,783,0
20240628,194400,9442407,783,783,783,783,0
20240628,194300,9442407,783,783,783,783,0
20240628,194200,9442407,783,783,783,783,0
20240628,194100,9442407,783,783,783,783,0
20240628,194000,9442407,783,783,783,783,0
20240628,193900,9442407,783,783,783,783,0
20240628,193800,9442407,783,783,783,783,0
20240628,193700,9442407,783,783,783,783,0
20240628,193600,9442407,783,783,783,783,0
20240628,193500,9442407,783,783,783,783,0
20240628,193400,9442407,783,783,783,783,0
20240628,193300,9442407,783,783,783,783,0
20240628,193200,9442407,783,783,783,783,0
20240628,193100,9442407,783,783,783,783,0
20240628,193000,9442407,783,783,783,783,0
20240628,192900,9442407,783,783,783,783,0
20240628,192800,9442407,783,783,783,783,0
20240628,192700,9442407,783,783,783,783,0
20240628,192600,9442407,783,783,783,783,0
20240628,192500,9442407,783,783,783,783,0
20240628,192400,9442407,783,783,783,783,0
20240628,192300,9442407,783,783,783,783,20
20240628,192200,9442407,783,783,783,783,0
20240628,192100,9442407,783,783,783,783,0
20240628,192000,9442407,783,783,783,783,0
20240628,191900,9442407,783,783,783,783,0
20240628,191800,9442407,783,783,783,783,0
20240628,191700,9442407,783,783,783,783,0
20240628,191600,9442407,783,783,783,783,0
20240628,191500,9442407,783,783,783,783,0
20240628,191400,9442407,783,783,783,783,0
20240628,191300,9442407,783,783,783,783,0
20240628,191200,9442407,783,783,783,783,0
20240628,191100,9442407,783,783,783,783,0
20240628,191000,9442407,783,783,783,783,0
20240628,190900,9442407,783,783,783,783,0
20240628,190800,9442407,783,783,783,783,0
20240628,190700,9442407,783,783,783,783,0
20240628,190600,9442407,783,783,783,783,0
20240628,190500,9442407,783,783,783,783,0
20240628,190400,9442407,783,783,783,783,0
20240628,190300,9442407,783,783,783,783,0
20240628,190200,9442407,783,783,783,783,0
20240628,190100,9442407,783,783,783,783,0
20240628,190000,9442407,783,783,783,783,0
20240628,185900,9442407,783,783,783,783,0
20240628,185800,9442407,783,783,783,783,0
20240628,185700,9442407,783,783,783,783,0
20240628,185600,9442407,783,783,783,783,0
20240628,185500,9442407,783,783,783,783,0
20240628,185400,9442407,783,783,783,783,0
20240628,185300,9442407,783,783,783,783,20
20240628,185200,9442407,783,783,783,783,0
20240628,185100,9442407,783,783,783,783,0
20240628,185000,9442407,783,783,783,783,0
20240628,184900,9442407,783,783,783,783,0
20240628,184800,9442407,783,783,783,783,0
20240628,184700,9442407,783,783,783,783,0
20240628,184600,9442407,783,783,783,783,0
20240628,184500,9442407,783,783,783,783,0
20240628,184400,9442407,783,783,783,783,0
20240628,184300,9442407,783,783,783,783,0
20240628,184200,9442407,783,783,783,783,0
20240628,184100,9442407,783,783,783,783,0
20240628,184000,9442407,783,783,783,783,0
20240628,183900,9442407,783,783,783,783,0
20240628,183800,9442407,783,783,783,783,0
20240628,183700,9442407,783,783,783,783,0
20240628,183600,9442407,783,783,783,783,0
20240628,183500,9442407,783,783,783,783,0
20240628,183400,9442407,783,783,783,783,0
20240628,183300,9442407,783,783,783,783,0
20240628,183200,9442407,783,783,783,783,0
20240628,183100,9442407,783,783,783,783,0
20240628,183000,9442407,783,783,783,783,0
20240628,182900,9442407,783,783,783,783,0
20240628,182800,9442407,783,783,783,783,0
20240628,182700,9442407,783,783,783,783,0
20240628,182600,9442407,783,783,783,783,0
20240628,182500,9442407,783,783,783,783,0
20240628,182400,9442407,783,783,783,783,0
20240628,182300,9442407,783,783,783,783,20
20240628,182200,9442407,783,783,783,783,0
20240628,182100,9442407,783,783,783,783,0
20240628,182000,9442407,783,783,783,783,0
20240628,181900,9442407,783,783,783,783,0
20240628,181800,9442407,783,783,783,783,0
20240628,181700,9442407,783,783,783,783,0
20240628,181600,9442407,783,783,783,783,0
20240628,181500,9442407,783,783,783,783,0
20240628,181400,9442407,783,783,783,783,0
20240628,181300,9442407,783,783,783,783,0
20240628,181200,9442407,783,783,783,783,0
20240628,181100,9442407,783,783,783,783,0
20240628,181000,9442407,783,783,783,783,0
20240628,180900,9442407,783,783,783,783,0
20240628,180800,9442407,783,783,783,783,0
20240628,180700,9442407,783,783,783,783,0
20240628,180600,9442407,783,783,783,783,0
20240628,180500,9442407,783,783,783,783,0
20240628,180400,9442407,783,783,783,783,0
20240628,180300,9442407,783,783,783,783,0
20240628,180200,9442407,783,783,783,783,0
20240628,180100,9442407,783,783,783,783,0
20240628,180000,9442407,783,783,783,783,0
20240628,175900,9442407,783,783,783,783,0
20240628,175800,9442407,783,783,783,783,0
20240628,175700,9442407,783,783,783,783,0
20240628,175600,9442407,783,783,783,783,0
20240628,175500,9442407,783,783,783,783,0
20240628,175400,9442407,783,783,783,783,0
20240628,175300,9442407,783,783,783,783,20
20240628,175200,9442407,783,783,783,783,0
20240628,175100,9442407,783,783,783,783,0
20240628,175000,9442407,783,783,783,783,0
20240628,174900,9442407,783,783,783,783,0
20240628,174800,9442407,783,783,783,783,0
20240628,174700,9442407,783,783,783,783,0
20240628,174600,9442407,783,783,783,783,0
20240628,174500,9442407,783,783,783,783,0
20240628,174400,9442407,783,783,783,783,0
20240628,174300,9442407,783,783,783,783,0
20240628,174200,9442407,783,783,783,783,0
20240628,174100,9442407,783,783,783,783,0
20240628,174000,9442407,783,783,783,783,0
20240628,173900,9442407,783,783,783,783,0
20240628,173800,9442407,783,783,783,783,0
20240628,173700,9442407,783,783,783,783,0
20240628,173600,9442407,783,783,783,783,0
20240628,173500,9442407,783,783,783,783,0
20240628,173400,9442407,783,783,783,783,0
20240628,173300,9442407,783,783,783,783,0
20240628,173200,9442407,783,783,783,783,0
20240628,173100,9442407,783,783,783,783,0
20240628,173000,9442407,783,783,783,783,0
20240628,172900,9442407,783,783,783,783,0
20240628,172800,9442407,783,783,783,783,0
20240628,172700,9442407,783,783,783,783,0
20240628,172600,9442407,783,783,783,783,0
20240628,172500,9442407,783,783,783,783,0
20240628,172400,9442407,783,783,783,783,0
20240628,172300,9442407,783,783,783,783,20
20240628,172200,9442407,783,783,783,783,0
20240628,172100,9442407,783,783,783,783,0
20240628,172000,9442407,783,783,783,783,0
20240628,171900,9442407,783,783,783,783,0
20240628,171800,9442407,783,783,783,783,0
20240628,171700,9442407,783,783,783,783,0
20240628,171600,9442407,783,783,783,783,0
20240628,171500,9442407,783,783,783,783,0
20240628,171400,9442407,783,783,783,783,0
20240628,171300,9442407,783,783,783,783,0
20240628,171200,9442407,783,783,783,783,0
20240628,171100,9442407,783,783,783,783,0
20240628,171000,9442407,783,783,783,783,0
20240628,170900,9442407,783,783,783,783,0
20240628,170800,9442407,783,783,783,783,0
20240628,170700,9442407,783,783,783,783,0
20240628,170600,9442407,783,783,783,783,0
20240628,170500,9442407,783,783,783,783,0
20240628,170400,9442407,783,783,783,783,0
20240628,170300,9442407,783,783,783,783,0
20240628,170200,9442407,783,783,783,783,0
20240628,170100,9442407,783,783,783,783,0
20240628,170000,9442407,783,783,783,783,0
20240628,165900,9442407,783,783,783,783,0
20240628,165800,9442407,783,783,783,783,0
20240628,165700,9442407,783,783,783,783,0
20240628,165600,9442407,783,783,783,783,0
20240628,165500,9442407,783,783,783,783,0
20240628,165400,9442407,783,783,783,783,0
20240628,165300,9442407,783,783,783,783,20
20240628,165200,9442407,783,783,783,783,0
20240628,165100,9442407,783,783,783,783,0
20240628,165000,9442407,783,783,783,783,0
20240628,164900,9442407,783,783,783,783,0
20240628,164800,9442407,783,783,783,783,0
20240628,164700,9442407,783,783,783,783,0
20240628,164600,9442407,783,783,783,783,0
20240628,164500,9442407,783,783,783,783,0
20240628,164400,9442407,783,783,783,783,0
20240628,164300,9442407,783,783,783,783,0
20240628,164200,9442407,783,783,783,783,0
20240628,164100,9442407,783,783,783,783,0
20240628,164000,9442407,783,783,783,783,0
20240628,163900,9442407,783,783,783,783,0
20240628,163800,9442407,783,783,783,783,0
20240628,163700,9442407,783,783,783,783,0
20240628,163600,9442407,783,783,783,783,0
20240628,163500,9442407,783,783,783,783,0
20240628,163400,9442407,783,783,783,783,0
20240628,163300,9442407,783,783,783,783,0
20240628,163200,9442407,783,783,783,783,0
20240628,163100,9442407,783,783,783,783,0
20240628,163000,9442407,783,783,783,783,0
20240628,162900,9442407,783,783,783,783,0
20240628,162800,9442407,783,783,783,783,0
20240628,162700,9442407,783,783,783,783,0
20240628,162600,9442407,783,783,783,783,0
20240628,162500,9442407,783,783,783,783,0
20240628,162400,9442407,783,783,783,783,0
20240628,162300,9442407,783,783,783,783,20
20240628,162200,9442407,783,783,783,783,0
20240628,162100,9442407,783,783,783,783,0
20240628,162000,9442407,783,783,783,783,0
20240628,161900,9442407,783,783,783,783,0
20240628,161800,9442407,783,783,783,783,0
20240628,161700,9442407,783,783,783,783,0
20240628,161600,9442407,783,783,783,783,0
20240628,161500,9442407,783,783,783,783,0
20240628,161400,9442407,783,783,783,783,0
20240628,161300,9442407,783,783,783,783,0
20240628,161200,9442407,783,783,783,783,0
20240628,161100,9442407,783,783,783,783,0
20240628,161000,9442407,783,783,783,783,0
20240628,160900,9442407,783,783,783,783,0
20240628,160800,9442407,783,783,783,783,0
20240628,160700,9442407,783,783,783,783,0
20240628,160600,9442407,783,783,783,783,0
20240628,160500,9442407,783,783,783,783,0
20240628,160400,9442407,783,783,783,783,0
20240628,160300,9442407,783,783,783,783,0
20240628,160200,9442407,783,783,783,783,0
20240628,160100,9442407,783,783,783,783,0
20240628,160000,9442407,783,783,783,783,0
20240628,155900,9442407,783,783,783,783,0
20240628,155800,9442407,783,783,783,783,0
20240628,155700,9442407,783,783,783,783,0
20240628,155600,9442407,783,783,783,783,0
20240628,155500,9442407,783,783,783,783,0
20240628,155400,9442407,783,783,783,783,0
20240628,155300,9442407,783,783,783,783,20
20240628,155200,9442407,783,783,783,783,0
20240628,155100,9442407,783,783,783,783,0
20240628,155000,9442407,783,783,783,783,0
20240628,154900,9442407,783,783,783,783,0
20240628,154800,9442407,783,783,783,783,0
20240628,154700,9442407,783,783,783,783,0
20240628,154600,9442407,783,783,783,783,0
20240628,154500,9442407,783,783,783,783,0
20240628,154400,9442407,783,783,783,783,0
20240628,154300,9442407,783,783,783,783,0
20240628,154200,9442407,783,783,783,783,0
20240628,154100,9442407,783,783,783,783,0
20240628,154000,9442407,783,783,783,783,0
20240628,153900,9442407,783,783,783,783,0
20240628,153800,9442407,783,783,783,783,0
20240628,153700,9442407,783,783,783,783,0
20240628,153600,9442407,783,783,783,783,0
20240628,153500,9442407,783,783,783,783,0
20240628,153400,9442407,783,783,783,783,0
20240628,153300,9442407,783,783,783,783,0
20240628,153200,9442407,783,783,783,783,0
20240628,153100,9442407,783,783,783,783,0
20240628,153000,9442407,783,783,783,783,20
20240628,152900,9426747,783,783,783,783,0
20240628,152800,9426747,783,783,783,783,0
20240628,152700,9426747,783,783,783,783,0
20240628,152600,9426747,783,783,783,783,0
20240628,152500,9426747,783,783,783,783,0
20240628,152400,9426747,783,783,783,783,0
20240628,152300,9426747,783,783,783,783,0
20240628,152200,9426747,783,783,783,783,0
20240628,152100,9426747,783,783,783,783,0
20240628,152000,9426747,783,783,783,783,0
20240628,151900,9426747,783,783,783,783,84
20240628,151800,9360975,781,781,781,781,0
20240628,151700,9360975,781,781,781,781,0
20240628,151600,9360975,781,781,781,781,27
20240628,151500,9339888,781,783,783,781,209
20240628,151400,9176639,783,783,783,783,0
20240628,151300,9176639,783,783,783,783,0
20240628,151200,9176639,783,783,783,783,0
20240628,151100,9176639,783,783,783,783,128
20240628,151000,9076415,783,783,783,783,0
20240628,150900,9076415,783,783,783,783,0
20240628,150800,9076415,783,783,783,783,0
20240628,150700,9076415,783,783,783,783,0
20240628,150600,9076415,783,783,783,783,0
20240628,150500,9076415,783,783,783,783,0
20240628,150400,9076415,783,783,783,783,0
20240628,150300,9076415,783,783,783,783,0
20240628,150200,9076415,783,783,783,783,1
20240628,150100,9075632,783,783,783,783,0
20240628,150000,9075632,783,783,783,783,0
20240628,145900,9075632,783,783,783,783,0
20240628,145800,9075632,783,783,783,783,0
20240628,145700,9075632,783,783,783,783,0
20240628,145600,9075632,783,783,783,783,0
20240628,145500,9075632,783,783,783,783,0
20240628,145400,9075632,783,783,783,783,0
20240628,145300,9075632,783,783,783,783,0
20240628,145200,9075632,783,783,783,783,0
20240628,145100,9075632,783,783,783,783,1
20240628,145000,9074849,781,781,781,781,0
20240628,144900,9074849,781,781,781,781,0
20240628,144800,9074849,781,781,781,781,0
20240628,144700,9074849,781,781,781,781,0
20240628,144600,9074849,781,781,781,781,0
20240628,144500,9074849,781,781,781,781,0
20240628,144400,9074849,781,781,781,781,0
20240628,144300,9074849,781,781,781,781,0
20240628,144200,9074849,781,781,781,781,0
20240628,144100,9074849,781,781,781,781,0
20240628,144000,9074849,781,781,781,781,0
20240628,143900,9074849,781,781,781,781,0
20240628,143800,9074849,781,781,781,781,0
20240628,143700,9074849,781,781,781,781,0
20240628,143600,9074849,781,781,781,781,0
20240628,143500,9074849,781,781,781,781,0
20240628,143400,9074849,781,781,781,781,0
20240628,143300,9074849,781,781,781,781,0
20240628,143200,9074849,781,781,781,781,82
20240628,143100,9010807,782,782,782,782,0
20240628,143000,9010807,782,782,782,782,0
20240628,142900,9010807,782,782,782,782,49
20240628,142800,8972489,782,782,782,782,0
20240628,142700,8972489,782,782,782,782,0
20240628,142600,8972489,782,782,782,782,0
20240628,142500,8972489,782,782,782,782,0
20240628,142400,8972489,782,782,782,782,0
20240628,142300,8972489,782,782,782,782,0
20240628,142200,8972489,782,782,782,782,0
20240628,142100,8972489,782,782,782,782,0
20240628,142000,8972489,782,782,782,782,0
20240628,141900,8972489,782,782,782,782,0
20240628,141800,8972489,782,782,782,782,1
20240628,141700,8971707,783,783,783,783,0
20240628,141600,8971707,783,783,783,783,0
20240628,141500,8971707,783,783,783,783,0
20240628,141400,8971707,783,783,783,783,0
20240628,141300,8971707,783,783,783,783,0
20240628,141200,8971707,783,783,783,783,0
20240628,141100,8971707,783,783,783,783,0
20240628,141000,8971707,783,783,783,783,0
20240628,140900,8971707,783,783,783,783,0
20240628,140800,8971707,783,783,783,783,0
20240628,140700,8971707,783,783,783,783,0
20240628,140600,8971707,783,783,783,783,0
20240628,140500,8971707,783,783,783,783,0
20240628,140400,8971707,783,783,783,783,0
20240628,140300,8971707,783,783,783,783,0
20240628,140200,8971707,783,783,783,783,0
20240628,140100,8971707,783,783,783,783,0
20240628,140000,8971707,783,783,783,783,0
20240628,135900,8971707,783,783,783,783,0
20240628,135800,8971707,783,783,783,783,0
20240628,135700,8971707,783,783,783,783,0
20240628,135600,8971707,783,783,783,783,0
20240628,135500,8971707,783,783,783,783,0
20240628,135400,8971707,783,783,783,783,0
20240628,135300,8971707,783,783,783,783,0
20240628,135200,8971707,783,783,783,783,0
20240628,135100,8971707,783,783,783,783,0
20240628,135000,8971707,783,783,783,783,0
20240628,134900,8971707,783,783,783,783,0
20240628,134800,8971707,783,783,783,783,0
20240628,134700,8971707,783,783,783,783,0
20240628,134600,8971707,783,783,783,783,0
20240628,134500,8971707,783,783,783,783,0
20240628,134400,8971707,783,783,783,783,0
20240628,134300,8971707,783,783,783,783,0
20240628,134200,8971707,783,783,783,783,0
20240628,134100,8971707,783,783,783,783,0
20240628,134000,8971707,783,783,783,783,0
20240628,133900,8971707,783,783,783,783,0
20240628,133800,8971707,783,783,783,783,0
20240628,133700,8971707,783,783,783,783,0
20240628,133600,8971707,783,783,783,783,0
20240628,133500,8971707,783,783,783,783,0
20240628,133400,8971707,783,783,783,783,0
20240628,133300,8971707,783,783,783,783,0
20240628,133200,8971707,783,783,783,783,0
20240628,133100,8971707,783,783,783,783,0
20240628,133000,8971707,783,783,783,783,0
20240628,132900,8971707,783,783,783,783,0
20240628,132800,8971707,783,783,783,783,0
20240628,132700,8971707,783,783,783,783,0
20240628,132600,8971707,783,783,783,783,0
20240628,132500,8971707,783,783,783,783,0
20240628,132400,8971707,783,783,783,783,0
20240628,132300,8971707,783,783,783,783,0
20240628,132200,8971707,783,783,783,783,140
20240628,132100,8862087,783,783,783,783,0
20240628,132000,8862087,783,783,783,783,0
20240628,131900,8862087,783,783,783,783,0
20240628,131800,8862087,783,783,783,783,0
20240628,131700,8862087,783,783,783,783,0
20240628,131600,8862087,783,783,783,783,0
20240628,131500,8862087,783,783,783,783,0
20240628,131400,8862087,783,783,783,783,0
20240628,131300,8862087,783,783,783,783,0
20240628,131200,8862087,783,783,783,783,0
20240628,131100,8862087,783,783,783,783,0
20240628,131000,8862087,783,783,783,783,0
20240628,130900,8862087,783,783,783,783,0
20240628,130800,8862087,783,783,783,783,0
20240628,130700,8862087,783,783,783,783,0
20240628,130600,8862087,783,783,783,783,0
20240628,130500,8862087,783,783,783,783,0
20240628,130400,8862087,783,783,783,783,0
20240628,130300,8862087,783,783,783,783,0
20240628,130200,8862087,783,783,783,783,0
20240628,130100,8862087,783,783,783,783,0
20240628,130000,8862087,783,783,783,783,0
20240628,125900,8862087,783,783,783,783,0
20240628,125800,8862087,783,783,783,783,0
20240628,125700,8862087,783,783,783,783,0
20240628,125600,8862087,783,783,783,783,0
20240628,125500,8862087,783,783,783,783,0
20240628,125400,8862087,783,783,783,783,0
20240628,125300,8862087,783,783,783,783,0
20240628,125200,8862087,783,783,783,783,0
20240628,125100,8862087,783,783,783,783,0
20240628,125000,8862087,783,783,783,783,0
20240628,124900,8862087,783,783,783,783,0
20240628,124800,8862087,783,783,783,783,0
20240628,124700,8862087,783,783,783,783,0
20240628,124600,8862087,783,783,783,783,0
20240628,124500,8862087,783,783,783,783,0
20240628,124400,8862087,783,783,783,783,0
20240628,124300,8862087,783,783,783,783,0
20240628,124200,8862087,783,783,783,783,0
20240628,124100,8862087,783,783,783,783,1
20240628,124000,8861304,780,780,780,780,0
20240628,123900,8861304,780,780,780,780,0
20240628,123800,8861304,780,780,780,780,0
20240628,123700,8861304,780,780,780,780,0
20240628,123600,8861304,780,780,780,780,0
20240628,123500,8861304,780,780,780,780,0
20240628,123400,8861304,780,780,780,780,0
20240628,123300,8861304,780,780,780,780,0
20240628,123200,8861304,780,780,780,780,0
20240628,123100,8861304,780,780,780,780,0
20240628,123000,8861304,780,780,780,780,0
20240628,122900,8861304,780,780,780,780,0
20240628,122800,8861304,780,780,780,780,0
20240628,122700,8861304,780,780,780,780,0
20240628,122600,8861304,780,780,780,780,300
20240628,122500,8627304,783,783,783,783,0
20240628,122400,8627304,783,783,783,783,0
20240628,122300,8627304,783,783,783,783,1
20240628,122200,8626521,780,780,780,780,0
20240628,122100,8626521,780,780,780,780,0
20240628,122000,8626521,780,780,780,780,0
20240628,121900,8626521,780,780,780,780,1
20240628,121800,8625741,783,783,783,783,0
20240628,121700,8625741,783,780,783,780,970
20240628,121600,7869138,780,781,781,780,628
20240628,121500,7379070,781,781,781,781,100
20240628,121400,7300970,781,781,781,781,0
20240628,121300,7300970,781,781,781,781,0
20240628,121200,7300970,781,781,781,781,0
20240628,121100,7300970,781,781,781,781,0
20240628,121000,7300970,781,781,781,781,0
20240628,120900,7300970,781,781,781,781,0
20240628,120800,7300970,781,781,781,781,11
20240628,120700,7292379,783,783,783,783,0
20240628,120600,7292379,783,783,783,783,0
20240628,120500,7292379,783,783,783,783,0
20240628,120400,7292379,783,783,783,783,0
20240628,120300,7292379,783,783,783,783,0
20240628,120200,7292379,783,783,783,783,0
20240628,120100,7292379,783,783,783,783,1
20240628,120000,7291596,780,780,780,780,0
20240628,115900,7291596,780,782,782,780,544
20240628,115800,6867034,783,783,783,783,0
20240628,115700,6867034,783,783,783,783,0
20240628,115600,6867034,783,783,783,783,0
20240628,115500,6867034,783,783,783,783,0
20240628,115400,6867034,783,783,783,783,0
20240628,115300,6867034,783,783,783,783,0
20240628,115200,6867034,783,783,783,783,0
20240628,115100,6867034,783,783,783,783,0
20240628,115000,6867034,783,783,783,783,0
20240628,114900,6867034,783,783,783,783,0
20240628,114800,6867034,783,783,783,783,0
20240628,114700,6867034,783,783,783,783,0
20240628,114600,6867034,783,783,783,783,26
20240628,114500,6846676,781,781,781,781,0
20240628,114400,6846676,781,781,781,781,0
20240628,114300,6846676,781,781,781,781,0
20240628,114200,6846676,781,781,781,781,0
20240628,114100,6846676,781,781,781,781,0
20240628,114000,6846676,781,781,781,781,0
20240628,113900,6846676,781,781,781,781,0
20240628,113800,6846676,781,781,781,781,0
20240628,113700,6846676,781,781,781,781,0
20240628,113600,6846676,781,781,781,781,0
20240628,113500,6846676,781,781,781,781,0
20240628,113400,6846676,781,781,781,781,0
20240628,113300,6846676,781,781,781,781,0
20240628,113200,6846676,781,781,781,781,0
20240628,113100,6846676,781,781,781,781,0
20240628,113000,6846676,781,781,781,781,0
20240628,112900,6846676,781,781,781,781,0
20240628,112800,6846676,781,781,781,781,0
20240628,112700,6846676,781,781,781,781,0
20240628,112600,6846676,781,781,781,781,0
20240628,112500,6846676,781,781,781,781,0
20240628,112400,6846676,781,781,781,781,0
20240628,112300,6846676,781,781,781,781,0
20240628,112200,6846676,781,781,781,781,0
20240628,112100,6846676,781,781,781,781,0
20240628,112000,6846676,781,781,781,781,0
20240628,111900,6846676,781,781,781,781,0
20240628,111800,6846676,781,781,781,781,0
20240628,111700,6846676,781,781,781,781,0
20240628,111600,6846676,781,782,782,781,270
20240628,111500,6635608,783,783,783,783,0
20240628,111400,6635608,783,783,783,783,0
20240628,111300,6635608,783,783,783,783,0
20240628,111200,6635608,783,783,783,783,0
20240628,111100,6635608,783,783,783,783,0
20240628,111000,6635608,783,783,783,783,0
20240628,110900,6635608,783,783,783,783,0
20240628,110800,6635608,783,783,783,783,0
20240628,110700,6635608,783,783,783,783,0
20240628,110600,6635608,783,783,783,783,0
20240628,110500,6635608,783,783,783,783,0
20240628,110400,6635608,783,783,783,783,0
20240628,110300,6635608,783,783,783,783,0
20240628,110200,6635608,783,783,783,783,0
20240628,110100,6635608,783,783,783,783,0
20240628,110000,6635608,783,783,783,783,0
20240628,105900,6635608,783,783,783,783,0
20240628,105800,6635608,783,783,783,783,0
20240628,105700,6635608,783,783,783,783,0
20240628,105600,6635608,783,783,783,783,0
20240628,105500,6635608,783,783,783,783,0
20240628,105400,6635608,783,783,783,783,0
20240628,105300,6635608,783,783,783,783,0
20240628,105200,6635608,783,783,783,783,0
20240628,105100,6635608,783,783,783,783,0
20240628,105000,6635608,783,783,783,783,0
20240628,104900,6635608,783,783,783,783,0
20240628,104800,6635608,783,783,783,783,0
20240628,104700,6635608,783,783,783,783,0
20240628,104600,6635608,783,783,783,783,0
20240628,104500,6635608,783,783,783,783,0
20240628,104400,6635608,783,783,783,783,0
20240628,104300,6635608,783,783,783,783,0
20240628,104200,6635608,783,783,783,783,0
20240628,104100,6635608,783,783,783,783,0
20240628,104000,6635608,783,783,783,783,0
20240628,103900,6635608,783,783,783,783,0
20240628,103800,6635608,783,783,783,783,0
20240628,103700,6635608,783,783,783,783,0
20240628,103600,6635608,783,783,783,783,0
20240628,103500,6635608,783,783,783,783,0
20240628,103400,6635608,783,783,783,783,0
20240628,103300,6635608,783,783,783,783,0
20240628,103200,6635608,783,783,783,783,0
20240628,103100,6635608,783,783,783,783,0
20240628,103000,6635608,783,783,783,783,0
20240628,102900,6635608,783,783,783,783,0
20240628,102800,6635608,783,783,783,783,0
20240628,102700,6635608,783,783,783,783,0
20240628,102600,6635608,783,783,783,783,0
20240628,102500,6635608,783,783,783,783,0
20240628,102400,6635608,783,783,783,783,0
20240628,102300,6635608,783,783,783,783,0
20240628,102200,6635608,783,783,783,783,0
20240628,102100,6635608,783,783,783,783,0
20240628,102000,6635608,783,783,783,783,0
20240628,101900,6635608,783,783,783,783,0
20240628,101800,6635608,783,783,783,783,0
20240628,101700,6635608,783,783,783,783,1
20240628,101600,6634825,782,782,782,782,0
20240628,101500,6634825,782,782,782,782,436
20240628,101400,6293873,782,782,782,782,0
20240628,101300,6293873,782,782,782,782,64
20240628,101200,6243825,782,782,782,782,0
20240628,101100,6243825,782,782,782,782,136
20240628,101000,6137473,782,782,782,782,0
20240628,100900,6137473,782,782,782,782,0
20240628,100800,6137473,782,782,782,782,0
20240628,100700,6137473,782,782,782,782,0
20240628,100600,6137473,782,782,782,782,5
20240628,100500,6133563,782,782,782,782,79
20240628,100400,6071785,782,782,782,782,0
20240628,100300,6071785,782,782,782,782,84
20240628,100200,6006097,782,782,782,782,1
20240628,100100,6005315,782,782,782,782,5
20240628,100000,6001405,782,782,782,782,0
20240628,095900,6001405,782,782,782,782,0
20240628,095800,6001405,782,782,782,782,0
20240628,095700,6001405,782,782,782,782,0
20240628,095600,6001405,782,782,782,782,0
20240628,095500,6001405,782,782,782,782,0
20240628,095400,6001405,782,782,782,782,0
20240628,095300,6001405,782,782,782,782,0
20240628,095200,6001405,782,782,782,782,0
20240628,095100,6001405,782,782,782,782,0
20240628,095000,6001405,782,782,782,782,0
20240628,094900,6001405,782,782,782,782,0
20240628,094800,6001405,782,782,782,782,0
20240628,094700,6001405,782,782,782,782,0
20240628,094600,6001405,782,782,782,782,0
20240628,094500,6001405,782,782,782,782,0
20240628,094400,6001405,782,782,782,782,0
20240628,094300,6001405,782,782,782,782,0
20240628,094200,6001405,782,782,782,782,0
20240628,094100,6001405,782,782,782,782,0
20240628,094000,6001405,782,782,782,782,0
20240628,093900,6001405,782,782,782,782,0
20240628,093800,6001405,782,782,782,782,0
20240628,093700,6001405,782,782,782,782,0
20240628,093600,6001405,782,782,782,782,0
20240628,093500,6001405,782,782,782,782,8
20240628,093400,5995149,782,782,782,782,0
20240628,093300,5995149,782,782,782,782,137
20240628,093200,5888015,782,782,782,782,0
20240628,093100,5888015,782,782,782,782,54
20240628,093000,5845787,782,782,782,782,100
20240628,092900,5767587,782,782,782,782,0
20240628,092800,5767587,782,782,782,782,0
20240628,092700,5767587,782,782,782,782,0
20240628,092600,5767587,782,782,782,782,0
20240628,092500,5767587,782,782,782,782,0
20240628,092400,5767587,782,782,782,782,0
20240628,092300,5767587,782,782,782,782,0
20240628,092200,5767587,782,782,782,782,0
20240628,092100,5767587,782,782,782,782,0
20240628,092000,5767587,782,782,782,782,0
20240628,091900,5767587,782,782,782,782,0
20240628,091800,5767587,782,782,782,782,0
20240628,091700,5767587,782,782,782,782,0
20240628,091600,5767587,782,782,782,782,0
20240628,091500,5767587,782,782,782,782,0
20240628,091400,5767587,782,782,782,782,0
20240628,091300,5767587,782,782,782,782,0
20240628,091200,5767587,782,782,782,782,0
20240628,091100,5767587,782,782,782,782,1
20240628,091000,5766805,780,780,780,780,0
20240628,090900,5766805,780,780,780,780,81
20240628,090800,5703625,780,780,780,780,2000
20240628,090700,4143625,780,780,780,780,0
20240628,090600,4143625,780,780,780,780,0
20240628,090500,4143625,780,780,780,780,0
20240628,090400,4143625,780,780,780,780,3000
20240628,090300,1803625,782,782,782,782,0
20240628,090200,1803625,782,782,782,782,0
20240628,090100,1803625,782,775,782,775,1563
20240628,090000,585155,775,780,780,775,751