KissMeData/001020/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183300,37494569,822,822,822,822,253
20240607,183200,37494569,822,822,822,822,0
20240607,183100,37494569,822,822,822,822,0
20240607,183000,37494569,822,822,822,822,0
20240607,182900,37494569,822,822,822,822,0
20240607,182800,37494569,822,822,822,822,0
20240607,182700,37494569,822,822,822,822,0
20240607,182600,37494569,822,822,822,822,0
20240607,182500,37494569,822,822,822,822,0
20240607,182400,37494569,822,822,822,822,0
20240607,182300,37494569,822,822,822,822,0
20240607,182200,37494569,822,822,822,822,0
20240607,182100,37494569,822,822,822,822,0
20240607,182000,37494569,822,822,822,822,0
20240607,181900,37494569,822,822,822,822,0
20240607,181800,37494569,822,822,822,822,0
20240607,181700,37494569,822,822,822,822,0
20240607,181600,37494569,822,822,822,822,0
20240607,181500,37494569,822,822,822,822,0
20240607,181400,37494569,822,822,822,822,0
20240607,181300,37494569,822,822,822,822,0
20240607,181200,37494569,822,822,822,822,0
20240607,181100,37494569,822,822,822,822,0
20240607,181000,37494569,822,822,822,822,0
20240607,180900,37494569,822,822,822,822,0
20240607,180800,37494569,822,822,822,822,0
20240607,180700,37494569,822,822,822,822,0
20240607,180600,37494569,822,822,822,822,0
20240607,180500,37494569,822,822,822,822,0
20240607,180400,37494569,822,822,822,822,0
20240607,180300,37494569,822,822,822,822,253
20240607,180200,37494569,822,822,822,822,0
20240607,180100,37494569,822,822,822,822,0
20240607,180000,37494569,822,822,822,822,0
20240607,175900,37494569,822,822,822,822,0
20240607,175800,37494569,822,822,822,822,0
20240607,175700,37494569,822,822,822,822,0
20240607,175600,37494569,822,822,822,822,0
20240607,175500,37494569,822,822,822,822,0
20240607,175400,37494569,822,822,822,822,0
20240607,175300,37494569,822,822,822,822,0
20240607,175200,37494569,822,822,822,822,0
20240607,175100,37494569,822,822,822,822,0
20240607,175000,37494569,822,822,822,822,0
20240607,174900,37494569,822,822,822,822,0
20240607,174800,37494569,822,822,822,822,0
20240607,174700,37494569,822,822,822,822,0
20240607,174600,37494569,822,822,822,822,0
20240607,174500,37494569,822,822,822,822,0
20240607,174400,37494569,822,822,822,822,0
20240607,174300,37494569,822,822,822,822,0
20240607,174200,37494569,822,822,822,822,0
20240607,174100,37494569,822,822,822,822,0
20240607,174000,37494569,822,822,822,822,0
20240607,173900,37494569,822,822,822,822,0
20240607,173800,37494569,822,822,822,822,0
20240607,173700,37494569,822,822,822,822,0
20240607,173600,37494569,822,822,822,822,0
20240607,173500,37494569,822,822,822,822,0
20240607,173400,37494569,822,822,822,822,0
20240607,173300,37494569,822,822,822,822,253
20240607,173200,37494569,822,822,822,822,0
20240607,173100,37494569,822,822,822,822,0
20240607,173000,37494569,822,822,822,822,0
20240607,172900,37494569,822,822,822,822,0
20240607,172800,37494569,822,822,822,822,0
20240607,172700,37494569,822,822,822,822,0
20240607,172600,37494569,822,822,822,822,0
20240607,172500,37494569,822,822,822,822,0
20240607,172400,37494569,822,822,822,822,0
20240607,172300,37494569,822,822,822,822,0
20240607,172200,37494569,822,822,822,822,0
20240607,172100,37494569,822,822,822,822,0
20240607,172000,37494569,822,822,822,822,0
20240607,171900,37494569,822,822,822,822,0
20240607,171800,37494569,822,822,822,822,0
20240607,171700,37494569,822,822,822,822,0
20240607,171600,37494569,822,822,822,822,0
20240607,171500,37494569,822,822,822,822,0
20240607,171400,37494569,822,822,822,822,0
20240607,171300,37494569,822,822,822,822,0
20240607,171200,37494569,822,822,822,822,0
20240607,171100,37494569,822,822,822,822,0
20240607,171000,37494569,822,822,822,822,0
20240607,170900,37494569,822,822,822,822,0
20240607,170800,37494569,822,822,822,822,0
20240607,170700,37494569,822,822,822,822,0
20240607,170600,37494569,822,822,822,822,0
20240607,170500,37494569,822,822,822,822,0
20240607,170400,37494569,822,822,822,822,0
20240607,170300,37494569,822,822,822,822,253
20240607,170200,37494569,822,822,822,822,0
20240607,170100,37494569,822,822,822,822,0
20240607,170000,37494569,822,822,822,822,0
20240607,165900,37494569,822,822,822,822,0
20240607,165800,37494569,822,822,822,822,0
20240607,165700,37494569,822,822,822,822,0
20240607,165600,37494569,822,822,822,822,0
20240607,165500,37494569,822,822,822,822,0
20240607,165400,37494569,822,822,822,822,0
20240607,165300,37494569,822,822,822,822,0
20240607,165200,37494569,822,822,822,822,0
20240607,165100,37494569,822,822,822,822,0
20240607,165000,37494569,822,822,822,822,0
20240607,164900,37494569,822,822,822,822,0
20240607,164800,37494569,822,822,822,822,0
20240607,164700,37494569,822,822,822,822,0
20240607,164600,37494569,822,822,822,822,0
20240607,164500,37494569,822,822,822,822,0
20240607,164400,37494569,822,822,822,822,0
20240607,164300,37494569,822,822,822,822,0
20240607,164200,37494569,822,822,822,822,0
20240607,164100,37494569,822,822,822,822,0
20240607,164000,37494569,822,822,822,822,0
20240607,163900,37494569,822,822,822,822,0
20240607,163800,37494569,822,822,822,822,0
20240607,163700,37494569,822,822,822,822,0
20240607,163600,37494569,822,822,822,822,0
20240607,163500,37494569,822,822,822,822,0
20240607,163400,37494569,822,822,822,822,0
20240607,163300,37494569,822,822,822,822,253
20240607,163200,37494569,822,822,822,822,0
20240607,163100,37494569,822,822,822,822,0
20240607,163000,37494569,822,822,822,822,0
20240607,162900,37494569,822,822,822,822,0
20240607,162800,37494569,822,822,822,822,0
20240607,162700,37494569,822,822,822,822,0
20240607,162600,37494569,822,822,822,822,0
20240607,162500,37494569,822,822,822,822,0
20240607,162400,37494569,822,822,822,822,0
20240607,162300,37494569,822,822,822,822,0
20240607,162200,37494569,822,822,822,822,0
20240607,162100,37494569,822,822,822,822,0
20240607,162000,37494569,822,822,822,822,0
20240607,161900,37494569,822,822,822,822,0
20240607,161800,37494569,822,822,822,822,0
20240607,161700,37494569,822,822,822,822,0
20240607,161600,37494569,822,822,822,822,0
20240607,161500,37494569,822,822,822,822,0
20240607,161400,37494569,822,822,822,822,0
20240607,161300,37494569,822,822,822,822,0
20240607,161200,37494569,822,822,822,822,0
20240607,161100,37494569,822,822,822,822,0
20240607,161000,37494569,822,822,822,822,0
20240607,160900,37494569,822,822,822,822,0
20240607,160800,37494569,822,822,822,822,0
20240607,160700,37494569,822,822,822,822,0
20240607,160600,37494569,822,822,822,822,0
20240607,160500,37494569,822,822,822,822,0
20240607,160400,37494569,822,822,822,822,0
20240607,160300,37494569,822,822,822,822,253
20240607,160200,37494569,822,822,822,822,0
20240607,160100,37494569,822,822,822,822,0
20240607,160000,37494569,822,822,822,822,0
20240607,155900,37494569,822,822,822,822,0
20240607,155800,37494569,822,822,822,822,0
20240607,155700,37494569,822,822,822,822,0
20240607,155600,37494569,822,822,822,822,0
20240607,155500,37494569,822,822,822,822,0
20240607,155400,37494569,822,822,822,822,0
20240607,155300,37494569,822,822,822,822,0
20240607,155200,37494569,822,822,822,822,0
20240607,155100,37494569,822,822,822,822,0
20240607,155000,37494569,822,822,822,822,0
20240607,154900,37494569,822,822,822,822,0
20240607,154800,37494569,822,822,822,822,0
20240607,154700,37494569,822,822,822,822,0
20240607,154600,37494569,822,822,822,822,0
20240607,154500,37494569,822,822,822,822,0
20240607,154400,37494569,822,822,822,822,0
20240607,154300,37494569,822,822,822,822,0
20240607,154200,37494569,822,822,822,822,0
20240607,154100,37494569,822,822,822,822,0
20240607,154000,37494569,822,822,822,822,0
20240607,153900,37494569,822,822,822,822,0
20240607,153800,37494569,822,822,822,822,0
20240607,153700,37494569,822,822,822,822,0
20240607,153600,37494569,822,822,822,822,0
20240607,153500,37494569,822,822,822,822,0
20240607,153400,37494569,822,822,822,822,0
20240607,153300,37494569,822,822,822,822,253
20240607,153200,37494569,822,822,822,822,0
20240607,153100,37494569,822,822,822,822,0
20240607,153000,37494569,822,822,822,822,253
20240607,152900,37286603,828,828,828,828,0
20240607,152800,37286603,828,828,828,828,0
20240607,152700,37286603,828,828,828,828,0
20240607,152600,37286603,828,828,828,828,0
20240607,152500,37286603,828,828,828,828,0
20240607,152400,37286603,828,828,828,828,0
20240607,152300,37286603,828,828,828,828,0
20240607,152200,37286603,828,828,828,828,0
20240607,152100,37286603,828,828,828,828,0
20240607,152000,37286603,828,828,828,828,0
20240607,151900,37286603,828,828,828,828,0
20240607,151800,37286603,828,828,828,828,0
20240607,151700,37286603,828,828,828,828,15
20240607,151600,37274183,829,830,830,822,220
20240607,151500,37093328,824,824,824,824,92
20240607,151400,37017520,830,830,830,830,0
20240607,151300,37017520,830,830,830,830,1
20240607,151200,37016690,822,828,828,822,176
20240607,151100,36871598,829,829,829,829,0
20240607,151000,36871598,829,829,829,829,2
20240607,150900,36869940,830,830,830,830,0
20240607,150800,36869940,830,830,830,830,105
20240607,150700,36782790,830,830,830,830,0
20240607,150600,36782790,830,830,830,830,5
20240607,150500,36778640,830,830,830,830,0
20240607,150400,36778640,830,831,831,830,214
20240607,150300,36600886,831,831,831,831,0
20240607,150200,36600886,831,831,831,831,1
20240607,150100,36600055,831,831,831,831,0
20240607,150000,36600055,831,831,831,831,93
20240607,145900,36522772,833,833,833,833,0
20240607,145800,36522772,833,833,833,833,0
20240607,145700,36522772,833,833,833,833,0
20240607,145600,36522772,833,833,833,833,0
20240607,145500,36522772,833,833,833,833,0
20240607,145400,36522772,833,833,833,833,2
20240607,145300,36521106,830,830,830,830,0
20240607,145200,36521106,830,830,830,830,1
20240607,145100,36520276,833,833,833,833,0
20240607,145000,36520276,833,833,833,833,2
20240607,144900,36518610,829,829,829,829,0
20240607,144800,36518610,829,829,829,829,0
20240607,144700,36518610,829,829,829,829,1
20240607,144600,36517781,828,828,828,828,1
20240607,144500,36516953,828,828,828,828,0
20240607,144400,36516953,828,828,828,828,80
20240607,144300,36450713,833,833,833,833,0
20240607,144200,36450713,833,833,833,833,1
20240607,144100,36449880,827,827,827,827,0
20240607,144000,36449880,827,827,827,827,0
20240607,143900,36449880,827,827,827,827,0
20240607,143800,36449880,827,827,827,827,80
20240607,143700,36383720,826,826,826,826,1
20240607,143600,36382894,833,833,833,833,0
20240607,143500,36382894,833,833,833,833,1
20240607,143400,36382061,826,831,831,826,287
20240607,143300,36144890,831,831,831,831,0
20240607,143200,36144890,831,831,831,831,80
20240607,143100,36078410,830,830,830,830,0
20240607,143000,36078410,830,830,830,830,0
20240607,142900,36078410,830,830,830,830,0
20240607,142800,36078410,830,830,830,830,5
20240607,142700,36074260,830,830,830,830,80
20240607,142600,36007860,829,829,829,829,1
20240607,142500,36007031,829,829,829,829,0
20240607,142400,36007031,829,829,829,829,80
20240607,142300,35940711,832,832,832,832,287
20240607,142200,35701927,832,832,832,832,0
20240607,142100,35701927,832,832,832,832,0
20240607,142000,35701927,832,832,832,832,0
20240607,141900,35701927,832,832,832,832,2
20240607,141800,35700263,832,832,832,832,0
20240607,141700,35700263,832,828,832,828,230
20240607,141600,35509223,832,832,832,832,0
20240607,141500,35509223,832,827,832,827,2
20240607,141400,35507564,827,827,827,827,20
20240607,141300,35491024,827,828,828,827,116
20240607,141200,35395006,827,827,827,827,0
20240607,141100,35395006,827,827,827,827,0
20240607,141000,35395006,827,827,827,827,1
20240607,140900,35394179,827,827,827,827,1552
20240607,140800,34110675,833,827,833,827,1366
20240607,140700,32978555,826,826,826,826,0
20240607,140600,32978555,826,826,826,826,0
20240607,140500,32978555,826,826,826,826,0
20240607,140400,32978555,826,826,826,826,0
20240607,140300,32978555,826,826,826,826,0
20240607,140200,32978555,826,826,826,826,27
20240607,140100,32956253,826,826,826,826,0
20240607,140000,32956253,826,826,826,826,0
20240607,135900,32956253,826,827,827,826,86
20240607,135800,32885132,827,827,827,827,0
20240607,135700,32885132,827,827,827,827,0
20240607,135600,32885132,827,827,827,827,0
20240607,135500,32885132,827,827,827,827,0
20240607,135400,32885132,827,826,827,826,86
20240607,135300,32814011,827,827,827,827,1
20240607,135200,32813184,825,826,826,825,4
20240607,135100,32809881,827,827,827,827,0
20240607,135000,32809881,827,827,827,827,0
20240607,134900,32809881,827,827,827,827,0
20240607,134800,32809881,827,827,827,827,0
20240607,134700,32809881,827,827,827,827,1
20240607,134600,32809054,822,822,822,822,1
20240607,134500,32808232,827,827,827,827,0
20240607,134400,32808232,827,827,827,827,0
20240607,134300,32808232,827,827,827,827,0
20240607,134200,32808232,827,827,827,827,1
20240607,134100,32807405,820,820,820,820,0
20240607,134000,32807405,820,821,821,820,136
20240607,133900,32695797,828,828,828,828,0
20240607,133800,32695797,828,828,828,828,1
20240607,133700,32694969,820,820,828,820,32
20240607,133600,32668721,820,824,824,820,2504
20240607,133500,30612083,830,830,830,830,0
20240607,133400,30612083,830,826,830,826,301
20240607,133300,30363453,829,830,830,829,524
20240607,133200,29928577,837,837,837,837,0
20240607,133100,29928577,837,837,837,837,0
20240607,133000,29928577,837,837,837,837,0
20240607,132900,29928577,837,829,837,829,430
20240607,132800,29571918,834,829,834,829,2
20240607,132700,29570255,838,838,838,838,0
20240607,132600,29570255,838,825,838,824,21120
20240607,132500,12062845,824,824,824,824,0
20240607,132400,12062845,824,824,824,824,0
20240607,132300,12062845,824,824,824,824,0
20240607,132200,12062845,824,824,824,824,0
20240607,132100,12062845,824,825,825,824,283
20240607,132000,11829395,825,825,825,825,0
20240607,131900,11829395,825,825,825,825,0
20240607,131800,11829395,825,825,825,825,0
20240607,131700,11829395,825,825,825,825,3
20240607,131600,11826920,825,825,825,825,0
20240607,131500,11826920,825,825,825,825,0
20240607,131400,11826920,825,825,825,825,0
20240607,131300,11826920,825,825,825,825,0
20240607,131200,11826920,825,825,825,825,0
20240607,131100,11826920,825,825,825,825,4
20240607,131000,11823620,825,825,825,825,0
20240607,130900,11823620,825,825,825,825,0
20240607,130800,11823620,825,825,825,825,86
20240607,130700,11752670,824,824,824,824,0
20240607,130600,11752670,824,824,824,824,1
20240607,130500,11751846,825,825,825,825,0
20240607,130400,11751846,825,825,825,825,0
20240607,130300,11751846,825,825,825,825,253
20240607,130200,11543121,825,825,825,825,0
20240607,130100,11543121,825,825,825,825,86
20240607,130000,11472171,825,825,825,825,136
20240607,125900,11359971,825,825,825,825,0
20240607,125800,11359971,825,824,825,824,86
20240607,125700,11289022,825,825,825,825,0
20240607,125600,11289022,825,825,825,825,0
20240607,125500,11289022,825,825,825,825,0
20240607,125400,11289022,825,825,825,825,64
20240607,125300,11236222,825,825,825,825,0
20240607,125200,11236222,825,825,825,825,0
20240607,125100,11236222,825,825,825,825,85
20240607,125000,11166097,825,825,825,825,0
20240607,124900,11166097,825,825,825,825,0
20240607,124800,11166097,825,825,825,825,0
20240607,124700,11166097,825,825,825,825,0
20240607,124600,11166097,825,825,825,825,85
20240607,124500,11095972,825,825,825,825,0
20240607,124400,11095972,825,825,825,825,0
20240607,124300,11095972,825,825,825,825,0
20240607,124200,11095972,825,825,825,825,85
20240607,124100,11025847,824,824,824,824,0
20240607,124000,11025847,824,824,824,824,0
20240607,123900,11025847,824,824,824,824,0
20240607,123800,11025847,824,824,824,824,1
20240607,123700,11025023,824,824,824,824,1
20240607,123600,11024199,825,825,825,825,85
20240607,123500,10954074,825,825,825,825,0
20240607,123400,10954074,825,825,825,825,86
20240607,123300,10883124,825,825,825,825,0
20240607,123200,10883124,825,825,825,825,0
20240607,123100,10883124,825,825,825,825,0
20240607,123000,10883124,825,825,825,825,0
20240607,122900,10883124,825,825,825,825,0
20240607,122800,10883124,825,825,825,825,0
20240607,122700,10883124,825,825,825,825,0
20240607,122600,10883124,825,825,825,825,86
20240607,122500,10812174,824,824,824,824,0
20240607,122400,10812174,824,824,824,824,0
20240607,122300,10812174,824,824,824,824,0
20240607,122200,10812174,824,824,824,824,1
20240607,122100,10811350,823,823,823,823,0
20240607,122000,10811350,823,823,823,823,1
20240607,121900,10810527,821,821,821,821,0
20240607,121800,10810527,821,821,821,821,0
20240607,121700,10810527,821,821,821,821,0
20240607,121600,10810527,821,821,821,821,0
20240607,121500,10810527,821,821,821,821,0
20240607,121400,10810527,821,821,821,821,0
20240607,121300,10810527,821,821,821,821,0
20240607,121200,10810527,821,821,821,821,0
20240607,121100,10810527,821,821,821,821,0
20240607,121000,10810527,821,821,821,821,0
20240607,120900,10810527,821,821,821,821,1
20240607,120800,10809706,821,824,824,821,300
20240607,120700,10563303,825,825,825,825,0
20240607,120600,10563303,825,824,825,824,87
20240607,120500,10491529,825,825,825,825,0
20240607,120400,10491529,825,825,825,825,150
20240607,120300,10367779,824,824,824,824,0
20240607,120200,10367779,824,825,825,824,100
20240607,120100,10285359,825,825,825,825,86
20240607,120000,10214409,825,825,825,825,1
20240607,115900,10213584,825,825,825,825,1
20240607,115800,10212759,825,825,825,825,85
20240607,115700,10142634,825,825,825,825,0
20240607,115600,10142634,825,825,825,825,10
20240607,115500,10134384,825,825,825,825,0
20240607,115400,10134384,825,825,825,825,10
20240607,115300,10126134,825,825,825,825,0
20240607,115200,10126134,825,825,825,825,0
20240607,115100,10126134,825,825,825,825,170
20240607,115000,9985884,825,825,825,825,0
20240607,114900,9985884,825,825,825,825,0
20240607,114800,9985884,825,825,825,825,0
20240607,114700,9985884,825,825,825,825,0
20240607,114600,9985884,825,825,825,825,0
20240607,114500,9985884,825,825,825,825,85
20240607,114400,9915759,825,825,825,825,0
20240607,114300,9915759,825,825,825,825,0
20240607,114200,9915759,825,825,825,825,0
20240607,114100,9915759,825,825,825,825,2
20240607,114000,9914109,825,825,825,825,0
20240607,113900,9914109,825,825,825,825,0
20240607,113800,9914109,825,825,825,825,0
20240607,113700,9914109,825,825,825,825,85
20240607,113600,9843984,825,825,825,825,0
20240607,113500,9843984,825,825,825,825,0
20240607,113400,9843984,825,825,825,825,0
20240607,113300,9843984,825,825,825,825,88
20240607,113200,9771384,824,824,824,824,1
20240607,113100,9770560,824,824,824,824,0
20240607,113000,9770560,824,824,824,824,0
20240607,112900,9770560,824,824,824,824,1
20240607,112800,9769736,825,825,825,825,86
20240607,112700,9698786,824,824,824,824,1
20240607,112600,9697962,825,825,825,825,0
20240607,112500,9697962,825,825,825,825,18
20240607,112400,9683112,825,825,825,825,0
20240607,112300,9683112,825,825,825,825,86
20240607,112200,9612162,825,825,825,825,1
20240607,112100,9611337,825,825,825,825,2
20240607,112000,9609687,823,823,823,823,0
20240607,111900,9609687,823,823,823,823,0
20240607,111800,9609687,823,823,823,823,0
20240607,111700,9609687,823,823,823,823,0
20240607,111600,9609687,823,823,823,823,0
20240607,111500,9609687,823,823,823,823,0
20240607,111400,9609687,823,823,823,823,0
20240607,111300,9609687,823,823,823,823,0
20240607,111200,9609687,823,823,823,823,0
20240607,111100,9609687,823,823,823,823,69
20240607,111000,9552900,823,823,823,823,0
20240607,110900,9552900,823,823,823,823,0
20240607,110800,9552900,823,823,823,823,86
20240607,110700,9482122,822,822,822,822,0
20240607,110600,9482122,822,822,822,822,1
20240607,110500,9481300,823,823,823,823,0
20240607,110400,9481300,823,823,823,823,0
20240607,110300,9481300,823,823,823,823,0
20240607,110200,9481300,823,823,823,823,0
20240607,110100,9481300,823,823,823,823,86
20240607,110000,9410522,823,823,823,823,0
20240607,105900,9410522,823,823,823,823,2
20240607,105800,9408876,823,823,823,823,0
20240607,105700,9408876,823,823,823,823,85
20240607,105600,9338921,823,823,823,823,0
20240607,105500,9338921,823,822,823,822,12
20240607,105400,9329051,823,823,823,823,2
20240607,105300,9327405,823,823,823,823,0
20240607,105200,9327405,823,823,823,823,1
20240607,105100,9326582,823,823,823,823,85
20240607,105000,9256627,823,823,823,823,0
20240607,104900,9256627,823,823,823,823,255
20240607,104800,9046762,823,823,823,823,1331
20240607,104700,7951349,823,823,823,823,1
20240607,104600,7950526,823,823,823,823,0
20240607,104500,7950526,823,823,823,823,35
20240607,104400,7921721,825,825,825,825,0
20240607,104300,7921721,825,825,825,825,1
20240607,104200,7920896,822,822,822,822,0
20240607,104100,7920896,822,822,822,822,700
20240607,104000,7345496,822,822,822,822,0
20240607,103900,7345496,822,822,822,822,0
20240607,103800,7345496,822,824,824,822,2300
20240607,103700,5454724,825,825,825,825,0
20240607,103600,5454724,825,825,825,825,0
20240607,103500,5454724,825,825,825,825,0
20240607,103400,5454724,825,825,825,825,0
20240607,103300,5454724,825,825,825,825,0
20240607,103200,5454724,825,825,825,825,0
20240607,103100,5454724,825,825,825,825,86
20240607,103000,5383774,825,825,825,825,0
20240607,102900,5383774,825,825,825,825,0
20240607,102800,5383774,825,825,825,825,0
20240607,102700,5383774,825,825,825,825,0
20240607,102600,5383774,825,825,825,825,86
20240607,102500,5312824,825,825,825,825,0
20240607,102400,5312824,825,825,825,825,0
20240607,102300,5312824,825,825,825,825,0
20240607,102200,5312824,825,825,825,825,0
20240607,102100,5312824,825,825,825,825,108
20240607,102000,5223724,825,825,825,825,0
20240607,101900,5223724,825,825,825,825,0
20240607,101800,5223724,825,825,825,825,86
20240607,101700,5152774,824,824,824,824,0
20240607,101600,5152774,824,824,824,824,1
20240607,101500,5151950,823,824,824,823,15
20240607,101400,5139601,822,822,822,822,0
20240607,101300,5139601,822,822,822,822,0
20240607,101200,5139601,822,822,822,822,0
20240607,101100,5139601,822,824,824,822,1731
20240607,101000,3716226,825,825,825,825,11
20240607,100900,3707151,823,823,823,823,0
20240607,100800,3707151,823,823,823,823,0
20240607,100700,3707151,823,824,824,823,123
20240607,100600,3605842,825,825,825,825,2
20240607,100500,3604192,825,825,825,825,0
20240607,100400,3604192,825,825,825,825,0
20240607,100300,3604192,825,825,825,825,0
20240607,100200,3604192,825,824,825,824,13
20240607,100100,3593473,824,824,824,824,0
20240607,100000,3593473,824,825,825,824,176
20240607,095900,3448280,825,825,825,825,1
20240607,095800,3447455,826,826,826,826,1263
20240607,095700,2404217,826,827,827,826,171
20240607,095600,2262801,827,827,827,827,0
20240607,095500,2262801,827,827,827,827,1
20240607,095400,2261974,827,827,827,827,1
20240607,095300,2261147,827,827,827,827,0
20240607,095200,2261147,827,827,827,827,0
20240607,095100,2261147,827,827,827,827,0
20240607,095000,2261147,827,827,827,827,0
20240607,094900,2261147,827,827,827,827,0
20240607,094800,2261147,827,827,827,827,0
20240607,094700,2261147,827,827,827,827,0
20240607,094600,2261147,827,826,827,826,86
20240607,094500,2190026,827,827,827,827,1
20240607,094400,2189199,827,827,827,827,5
20240607,094300,2185064,826,826,826,826,0
20240607,094200,2185064,826,827,827,826,3
20240607,094100,2182584,827,827,827,827,85
20240607,094000,2112289,827,827,827,827,1
20240607,093900,2111462,826,826,826,826,0
20240607,093800,2111462,826,826,826,826,0
20240607,093700,2111462,826,826,826,826,54
20240607,093600,2066858,826,826,826,826,500
20240607,093500,1653858,827,827,827,827,6
20240607,093400,1648896,826,826,826,826,0
20240607,093300,1648896,826,826,826,826,0
20240607,093200,1648896,826,826,826,826,0
20240607,093100,1648896,826,826,826,826,21
20240607,093000,1631550,826,826,826,826,1
20240607,092900,1630724,826,826,826,826,10
20240607,092800,1622464,827,827,827,827,14
20240607,092700,1610886,826,827,827,826,92
20240607,092600,1534803,827,827,827,827,0
20240607,092500,1534803,827,827,827,827,1
20240607,092400,1533976,827,827,827,827,1
20240607,092300,1533149,828,828,828,828,0
20240607,092200,1533149,828,828,828,828,1
20240607,092100,1532321,829,829,829,829,0
20240607,092000,1532321,829,829,829,829,0
20240607,091900,1532321,829,829,829,829,0
20240607,091800,1532321,829,829,829,829,0
20240607,091700,1532321,829,829,829,829,0
20240607,091600,1532321,829,829,829,829,0
20240607,091500,1532321,829,829,829,829,0
20240607,091400,1532321,829,829,829,829,1214
20240607,091300,525915,829,829,829,829,0
20240607,091200,525915,829,829,829,829,0
20240607,091100,525915,829,829,829,829,0
20240607,091000,525915,829,829,829,829,0
20240607,090900,525915,829,829,829,829,0
20240607,090800,525915,829,829,829,829,33
20240607,090700,498558,828,828,828,828,0
20240607,090600,498558,828,828,828,828,0
20240607,090500,498558,828,828,828,828,0
20240607,090400,498558,828,828,828,828,145
20240607,090300,378498,828,828,828,828,1
20240607,090200,377670,828,828,828,828,354
20240607,090100,84558,829,829,829,829,1
20240607,090000,83729,829,829,829,829,101