KissMeData/225430/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204800,19564228,828,828,828,828,248
20240607,204700,19564228,828,828,828,828,0
20240607,204600,19564228,828,828,828,828,0
20240607,204500,19564228,828,828,828,828,0
20240607,204400,19564228,828,828,828,828,0
20240607,204300,19564228,828,828,828,828,0
20240607,204200,19564228,828,828,828,828,0
20240607,204100,19564228,828,828,828,828,0
20240607,204000,19564228,828,828,828,828,0
20240607,203900,19564228,828,828,828,828,0
20240607,203800,19564228,828,828,828,828,0
20240607,203700,19564228,828,828,828,828,0
20240607,203600,19564228,828,828,828,828,0
20240607,203500,19564228,828,828,828,828,0
20240607,203400,19564228,828,828,828,828,0
20240607,203300,19564228,828,828,828,828,0
20240607,203200,19564228,828,828,828,828,0
20240607,203100,19564228,828,828,828,828,0
20240607,203000,19564228,828,828,828,828,0
20240607,202900,19564228,828,828,828,828,0
20240607,202800,19564228,828,828,828,828,0
20240607,202700,19564228,828,828,828,828,0
20240607,202600,19564228,828,828,828,828,0
20240607,202500,19564228,828,828,828,828,0
20240607,202400,19564228,828,828,828,828,0
20240607,202300,19564228,828,828,828,828,0
20240607,202200,19564228,828,828,828,828,0
20240607,202100,19564228,828,828,828,828,0
20240607,202000,19564228,828,828,828,828,0
20240607,201900,19564228,828,828,828,828,0
20240607,201800,19564228,828,828,828,828,248
20240607,201700,19564228,828,828,828,828,0
20240607,201600,19564228,828,828,828,828,0
20240607,201500,19564228,828,828,828,828,0
20240607,201400,19564228,828,828,828,828,0
20240607,201300,19564228,828,828,828,828,0
20240607,201200,19564228,828,828,828,828,0
20240607,201100,19564228,828,828,828,828,0
20240607,201000,19564228,828,828,828,828,0
20240607,200900,19564228,828,828,828,828,0
20240607,200800,19564228,828,828,828,828,0
20240607,200700,19564228,828,828,828,828,0
20240607,200600,19564228,828,828,828,828,0
20240607,200500,19564228,828,828,828,828,0
20240607,200400,19564228,828,828,828,828,0
20240607,200300,19564228,828,828,828,828,0
20240607,200200,19564228,828,828,828,828,0
20240607,200100,19564228,828,828,828,828,0
20240607,200000,19564228,828,828,828,828,0
20240607,195900,19564228,828,828,828,828,0
20240607,195800,19564228,828,828,828,828,0
20240607,195700,19564228,828,828,828,828,0
20240607,195600,19564228,828,828,828,828,0
20240607,195500,19564228,828,828,828,828,0
20240607,195400,19564228,828,828,828,828,0
20240607,195300,19564228,828,828,828,828,0
20240607,195200,19564228,828,828,828,828,0
20240607,195100,19564228,828,828,828,828,0
20240607,195000,19564228,828,828,828,828,0
20240607,194900,19564228,828,828,828,828,0
20240607,194800,19564228,828,828,828,828,248
20240607,194700,19564228,828,828,828,828,0
20240607,194600,19564228,828,828,828,828,0
20240607,194500,19564228,828,828,828,828,0
20240607,194400,19564228,828,828,828,828,0
20240607,194300,19564228,828,828,828,828,0
20240607,194200,19564228,828,828,828,828,0
20240607,194100,19564228,828,828,828,828,0
20240607,194000,19564228,828,828,828,828,0
20240607,193900,19564228,828,828,828,828,0
20240607,193800,19564228,828,828,828,828,0
20240607,193700,19564228,828,828,828,828,0
20240607,193600,19564228,828,828,828,828,0
20240607,193500,19564228,828,828,828,828,0
20240607,193400,19564228,828,828,828,828,0
20240607,193300,19564228,828,828,828,828,0
20240607,193200,19564228,828,828,828,828,0
20240607,193100,19564228,828,828,828,828,0
20240607,193000,19564228,828,828,828,828,0
20240607,192900,19564228,828,828,828,828,0
20240607,192800,19564228,828,828,828,828,0
20240607,192700,19564228,828,828,828,828,0
20240607,192600,19564228,828,828,828,828,0
20240607,192500,19564228,828,828,828,828,0
20240607,192400,19564228,828,828,828,828,0
20240607,192300,19564228,828,828,828,828,0
20240607,192200,19564228,828,828,828,828,0
20240607,192100,19564228,828,828,828,828,0
20240607,192000,19564228,828,828,828,828,0
20240607,191900,19564228,828,828,828,828,0
20240607,191800,19564228,828,828,828,828,248
20240607,191700,19564228,828,828,828,828,0
20240607,191600,19564228,828,828,828,828,0
20240607,191500,19564228,828,828,828,828,0
20240607,191400,19564228,828,828,828,828,0
20240607,191300,19564228,828,828,828,828,0
20240607,191200,19564228,828,828,828,828,0
20240607,191100,19564228,828,828,828,828,0
20240607,191000,19564228,828,828,828,828,0
20240607,190900,19564228,828,828,828,828,0
20240607,190800,19564228,828,828,828,828,0
20240607,190700,19564228,828,828,828,828,0
20240607,190600,19564228,828,828,828,828,0
20240607,190500,19564228,828,828,828,828,0
20240607,190400,19564228,828,828,828,828,0
20240607,190300,19564228,828,828,828,828,0
20240607,190200,19564228,828,828,828,828,0
20240607,190100,19564228,828,828,828,828,0
20240607,190000,19564228,828,828,828,828,0
20240607,185900,19564228,828,828,828,828,0
20240607,185800,19564228,828,828,828,828,0
20240607,185700,19564228,828,828,828,828,0
20240607,185600,19564228,828,828,828,828,0
20240607,185500,19564228,828,828,828,828,0
20240607,185400,19564228,828,828,828,828,0
20240607,185300,19564228,828,828,828,828,0
20240607,185200,19564228,828,828,828,828,0
20240607,185100,19564228,828,828,828,828,0
20240607,185000,19564228,828,828,828,828,0
20240607,184900,19564228,828,828,828,828,0
20240607,184800,19564228,828,828,828,828,248
20240607,184700,19564228,828,828,828,828,0
20240607,184600,19564228,828,828,828,828,0
20240607,184500,19564228,828,828,828,828,0
20240607,184400,19564228,828,828,828,828,0
20240607,184300,19564228,828,828,828,828,0
20240607,184200,19564228,828,828,828,828,0
20240607,184100,19564228,828,828,828,828,0
20240607,184000,19564228,828,828,828,828,0
20240607,183900,19564228,828,828,828,828,0
20240607,183800,19564228,828,828,828,828,0
20240607,183700,19564228,828,828,828,828,0
20240607,183600,19564228,828,828,828,828,0
20240607,183500,19564228,828,828,828,828,0
20240607,183400,19564228,828,828,828,828,0
20240607,183300,19564228,828,828,828,828,0
20240607,183200,19564228,828,828,828,828,0
20240607,183100,19564228,828,828,828,828,0
20240607,183000,19564228,828,828,828,828,0
20240607,182900,19564228,828,828,828,828,0
20240607,182800,19564228,828,828,828,828,0
20240607,182700,19564228,828,828,828,828,0
20240607,182600,19564228,828,828,828,828,0
20240607,182500,19564228,828,828,828,828,0
20240607,182400,19564228,828,828,828,828,0
20240607,182300,19564228,828,828,828,828,0
20240607,182200,19564228,828,828,828,828,0
20240607,182100,19564228,828,828,828,828,0
20240607,182000,19564228,828,828,828,828,0
20240607,181900,19564228,828,828,828,828,0
20240607,181800,19564228,828,828,828,828,248
20240607,181700,19564228,828,828,828,828,0
20240607,181600,19564228,828,828,828,828,0
20240607,181500,19564228,828,828,828,828,0
20240607,181400,19564228,828,828,828,828,0
20240607,181300,19564228,828,828,828,828,0
20240607,181200,19564228,828,828,828,828,0
20240607,181100,19564228,828,828,828,828,0
20240607,181000,19564228,828,828,828,828,0
20240607,180900,19564228,828,828,828,828,0
20240607,180800,19564228,828,828,828,828,0
20240607,180700,19564228,828,828,828,828,0
20240607,180600,19564228,828,828,828,828,0
20240607,180500,19564228,828,828,828,828,0
20240607,180400,19564228,828,828,828,828,0
20240607,180300,19564228,828,828,828,828,0
20240607,180200,19564228,828,828,828,828,0
20240607,180100,19564228,828,828,828,828,0
20240607,180000,19564228,828,828,828,828,0
20240607,175900,19564228,828,828,828,828,0
20240607,175800,19564228,828,828,828,828,0
20240607,175700,19564228,828,828,828,828,0
20240607,175600,19564228,828,828,828,828,0
20240607,175500,19564228,828,828,828,828,0
20240607,175400,19564228,828,828,828,828,0
20240607,175300,19564228,828,828,828,828,0
20240607,175200,19564228,828,828,828,828,0
20240607,175100,19564228,828,828,828,828,0
20240607,175000,19564228,828,828,828,828,0
20240607,174900,19564228,828,828,828,828,0
20240607,174800,19564228,828,828,828,828,248
20240607,174700,19564228,828,828,828,828,0
20240607,174600,19564228,828,828,828,828,0
20240607,174500,19564228,828,828,828,828,0
20240607,174400,19564228,828,828,828,828,0
20240607,174300,19564228,828,828,828,828,0
20240607,174200,19564228,828,828,828,828,0
20240607,174100,19564228,828,828,828,828,0
20240607,174000,19564228,828,828,828,828,0
20240607,173900,19564228,828,828,828,828,0
20240607,173800,19564228,828,828,828,828,0
20240607,173700,19564228,828,828,828,828,0
20240607,173600,19564228,828,828,828,828,0
20240607,173500,19564228,828,828,828,828,0
20240607,173400,19564228,828,828,828,828,0
20240607,173300,19564228,828,828,828,828,0
20240607,173200,19564228,828,828,828,828,0
20240607,173100,19564228,828,828,828,828,0
20240607,173000,19564228,828,828,828,828,0
20240607,172900,19564228,828,828,828,828,0
20240607,172800,19564228,828,828,828,828,0
20240607,172700,19564228,828,828,828,828,0
20240607,172600,19564228,828,828,828,828,0
20240607,172500,19564228,828,828,828,828,0
20240607,172400,19564228,828,828,828,828,0
20240607,172300,19564228,828,828,828,828,0
20240607,172200,19564228,828,828,828,828,0
20240607,172100,19564228,828,828,828,828,0
20240607,172000,19564228,828,828,828,828,0
20240607,171900,19564228,828,828,828,828,0
20240607,171800,19564228,828,828,828,828,248
20240607,171700,19564228,828,828,828,828,0
20240607,171600,19564228,828,828,828,828,0
20240607,171500,19564228,828,828,828,828,0
20240607,171400,19564228,828,828,828,828,0
20240607,171300,19564228,828,828,828,828,0
20240607,171200,19564228,828,828,828,828,0
20240607,171100,19564228,828,828,828,828,0
20240607,171000,19564228,828,828,828,828,0
20240607,170900,19564228,828,828,828,828,0
20240607,170800,19564228,828,828,828,828,0
20240607,170700,19564228,828,828,828,828,0
20240607,170600,19564228,828,828,828,828,0
20240607,170500,19564228,828,828,828,828,0
20240607,170400,19564228,828,828,828,828,0
20240607,170300,19564228,828,828,828,828,0
20240607,170200,19564228,828,828,828,828,0
20240607,170100,19564228,828,828,828,828,0
20240607,170000,19564228,828,828,828,828,0
20240607,165900,19564228,828,828,828,828,0
20240607,165800,19564228,828,828,828,828,0
20240607,165700,19564228,828,828,828,828,0
20240607,165600,19564228,828,828,828,828,0
20240607,165500,19564228,828,828,828,828,0
20240607,165400,19564228,828,828,828,828,0
20240607,165300,19564228,828,828,828,828,0
20240607,165200,19564228,828,828,828,828,0
20240607,165100,19564228,828,828,828,828,0
20240607,165000,19564228,828,828,828,828,0
20240607,164900,19564228,828,828,828,828,0
20240607,164800,19564228,828,828,828,828,248
20240607,164700,19564228,828,828,828,828,0
20240607,164600,19564228,828,828,828,828,0
20240607,164500,19564228,828,828,828,828,0
20240607,164400,19564228,828,828,828,828,0
20240607,164300,19564228,828,828,828,828,0
20240607,164200,19564228,828,828,828,828,0
20240607,164100,19564228,828,828,828,828,0
20240607,164000,19564228,828,828,828,828,0
20240607,163900,19564228,828,828,828,828,0
20240607,163800,19564228,828,828,828,828,0
20240607,163700,19564228,828,828,828,828,0
20240607,163600,19564228,828,828,828,828,0
20240607,163500,19564228,828,828,828,828,0
20240607,163400,19564228,828,828,828,828,0
20240607,163300,19564228,828,828,828,828,0
20240607,163200,19564228,828,828,828,828,0
20240607,163100,19564228,828,828,828,828,0
20240607,163000,19564228,828,828,828,828,0
20240607,162900,19564228,828,828,828,828,0
20240607,162800,19564228,828,828,828,828,0
20240607,162700,19564228,828,828,828,828,0
20240607,162600,19564228,828,828,828,828,0
20240607,162500,19564228,828,828,828,828,0
20240607,162400,19564228,828,828,828,828,0
20240607,162300,19564228,828,828,828,828,0
20240607,162200,19564228,828,828,828,828,0
20240607,162100,19564228,828,828,828,828,0
20240607,162000,19564228,828,828,828,828,0
20240607,161900,19564228,828,828,828,828,0
20240607,161800,19564228,828,828,828,828,248
20240607,161700,19564228,828,828,828,828,0
20240607,161600,19564228,828,828,828,828,0
20240607,161500,19564228,828,828,828,828,0
20240607,161400,19564228,828,828,828,828,0
20240607,161300,19564228,828,828,828,828,0
20240607,161200,19564228,828,828,828,828,0
20240607,161100,19564228,828,828,828,828,0
20240607,161000,19564228,828,828,828,828,0
20240607,160900,19564228,828,828,828,828,0
20240607,160800,19564228,828,828,828,828,0
20240607,160700,19564228,828,828,828,828,0
20240607,160600,19564228,828,828,828,828,0
20240607,160500,19564228,828,828,828,828,0
20240607,160400,19564228,828,828,828,828,0
20240607,160300,19564228,828,828,828,828,0
20240607,160200,19564228,828,828,828,828,0
20240607,160100,19564228,828,828,828,828,0
20240607,160000,19564228,828,828,828,828,0
20240607,155900,19564228,828,828,828,828,0
20240607,155800,19564228,828,828,828,828,0
20240607,155700,19564228,828,828,828,828,0
20240607,155600,19564228,828,828,828,828,0
20240607,155500,19564228,828,828,828,828,0
20240607,155400,19564228,828,828,828,828,0
20240607,155300,19564228,828,828,828,828,0
20240607,155200,19564228,828,828,828,828,0
20240607,155100,19564228,828,828,828,828,0
20240607,155000,19564228,828,828,828,828,0
20240607,154900,19564228,828,828,828,828,0
20240607,154800,19564228,828,828,828,828,248
20240607,154700,19564228,828,828,828,828,0
20240607,154600,19564228,828,828,828,828,0
20240607,154500,19564228,828,828,828,828,0
20240607,154400,19564228,828,828,828,828,0
20240607,154300,19564228,828,828,828,828,0
20240607,154200,19564228,828,828,828,828,0
20240607,154100,19564228,828,828,828,828,0
20240607,154000,19564228,828,828,828,828,0
20240607,153900,19564228,828,828,828,828,0
20240607,153800,19564228,828,828,828,828,0
20240607,153700,19564228,828,828,828,828,0
20240607,153600,19564228,828,828,828,828,0
20240607,153500,19564228,828,828,828,828,0
20240607,153400,19564228,828,828,828,828,0
20240607,153300,19564228,828,828,828,828,0
20240607,153200,19564228,828,828,828,828,0
20240607,153100,19564228,828,828,828,828,0
20240607,153000,19564228,828,828,828,828,248
20240607,152900,19358884,828,828,828,828,0
20240607,152800,19358884,828,828,828,828,0
20240607,152700,19358884,828,828,828,828,0
20240607,152600,19358884,828,828,828,828,0
20240607,152500,19358884,828,828,828,828,0
20240607,152400,19358884,828,828,828,828,0
20240607,152300,19358884,828,828,828,828,0
20240607,152200,19358884,828,828,828,828,0
20240607,152100,19358884,828,828,828,828,0
20240607,152000,19358884,828,828,828,828,0
20240607,151900,19358884,828,828,828,828,1
20240607,151800,19358056,822,822,822,822,96
20240607,151700,19279144,828,823,828,823,135
20240607,151600,19168034,828,828,828,828,1
20240607,151500,19167206,824,824,824,824,0
20240607,151400,19167206,824,824,824,824,0
20240607,151300,19167206,824,824,824,824,369
20240607,151200,18863150,828,828,828,828,0
20240607,151100,18863150,828,828,828,828,0
20240607,151000,18863150,828,828,828,828,0
20240607,150900,18863150,828,828,828,828,0
20240607,150800,18863150,828,828,828,828,0
20240607,150700,18863150,828,828,828,828,0
20240607,150600,18863150,828,828,828,828,0
20240607,150500,18863150,828,828,828,828,0
20240607,150400,18863150,828,828,828,828,0
20240607,150300,18863150,828,828,828,828,0
20240607,150200,18863150,828,828,828,828,0
20240607,150100,18863150,828,828,828,828,0
20240607,150000,18863150,828,828,828,828,0
20240607,145900,18863150,828,828,828,828,0
20240607,145800,18863150,828,828,828,828,0
20240607,145700,18863150,828,828,828,828,0
20240607,145600,18863150,828,828,828,828,0
20240607,145500,18863150,828,828,828,828,0
20240607,145400,18863150,828,828,828,828,133
20240607,145300,18753026,828,828,828,828,78
20240607,145200,18688442,828,828,828,828,0
20240607,145100,18688442,828,828,828,828,0
20240607,145000,18688442,828,828,828,828,0
20240607,144900,18688442,828,828,828,828,0
20240607,144800,18688442,828,828,828,828,0
20240607,144700,18688442,828,828,828,828,0
20240607,144600,18688442,828,828,828,828,0
20240607,144500,18688442,828,828,828,828,0
20240607,144400,18688442,828,828,828,828,0
20240607,144300,18688442,828,828,828,828,0
20240607,144200,18688442,828,828,828,828,0
20240607,144100,18688442,828,828,828,828,0
20240607,144000,18688442,828,828,828,828,0
20240607,143900,18688442,828,828,828,828,0
20240607,143800,18688442,828,828,828,828,0
20240607,143700,18688442,828,828,828,828,0
20240607,143600,18688442,828,828,828,828,0
20240607,143500,18688442,828,828,828,828,0
20240607,143400,18688442,828,828,828,828,0
20240607,143300,18688442,828,828,828,828,0
20240607,143200,18688442,828,828,828,828,0
20240607,143100,18688442,828,828,828,828,0
20240607,143000,18688442,828,828,828,828,0
20240607,142900,18688442,828,828,828,828,0
20240607,142800,18688442,828,828,828,828,0
20240607,142700,18688442,828,828,828,828,0
20240607,142600,18688442,828,828,828,828,0
20240607,142500,18688442,828,828,828,828,0
20240607,142400,18688442,828,828,828,828,0
20240607,142300,18688442,828,828,828,828,0
20240607,142200,18688442,828,828,828,828,0
20240607,142100,18688442,828,828,828,828,0
20240607,142000,18688442,828,828,828,828,0
20240607,141900,18688442,828,828,828,828,0
20240607,141800,18688442,828,828,828,828,0
20240607,141700,18688442,828,828,828,828,0
20240607,141600,18688442,828,828,828,828,0
20240607,141500,18688442,828,828,828,828,0
20240607,141400,18688442,828,828,828,828,0
20240607,141300,18688442,828,828,828,828,0
20240607,141200,18688442,828,828,828,828,0
20240607,141100,18688442,828,828,828,828,0
20240607,141000,18688442,828,828,828,828,0
20240607,140900,18688442,828,828,828,828,0
20240607,140800,18688442,828,828,828,828,0
20240607,140700,18688442,828,828,828,828,0
20240607,140600,18688442,828,828,828,828,0
20240607,140500,18688442,828,828,828,828,0
20240607,140400,18688442,828,828,828,828,0
20240607,140300,18688442,828,828,828,828,0
20240607,140200,18688442,828,828,828,828,0
20240607,140100,18688442,828,828,828,828,0
20240607,140000,18688442,828,828,828,828,0
20240607,135900,18688442,828,828,828,828,0
20240607,135800,18688442,828,828,828,828,0
20240607,135700,18688442,828,828,828,828,0
20240607,135600,18688442,828,828,828,828,0
20240607,135500,18688442,828,828,828,828,0
20240607,135400,18688442,828,828,828,828,0
20240607,135300,18688442,828,828,828,828,0
20240607,135200,18688442,828,828,828,828,0
20240607,135100,18688442,828,828,828,828,0
20240607,135000,18688442,828,828,828,828,0
20240607,134900,18688442,828,828,828,828,0
20240607,134800,18688442,828,828,828,828,0
20240607,134700,18688442,828,828,828,828,0
20240607,134600,18688442,828,828,828,828,0
20240607,134500,18688442,828,828,828,828,0
20240607,134400,18688442,828,828,828,828,0
20240607,134300,18688442,828,828,828,828,0
20240607,134200,18688442,828,828,828,828,0
20240607,134100,18688442,828,828,828,828,0
20240607,134000,18688442,828,828,828,828,0
20240607,133900,18688442,828,828,828,828,0
20240607,133800,18688442,828,828,828,828,1
20240607,133700,18687614,828,828,828,828,0
20240607,133600,18687614,828,828,828,828,0
20240607,133500,18687614,828,828,828,828,0
20240607,133400,18687614,828,828,828,828,0
20240607,133300,18687614,828,827,828,827,187
20240607,133200,18532779,824,824,824,824,0
20240607,133100,18532779,824,824,824,824,0
20240607,133000,18532779,824,824,824,824,0
20240607,132900,18532779,824,824,824,824,0
20240607,132800,18532779,824,824,824,824,0
20240607,132700,18532779,824,824,824,824,0
20240607,132600,18532779,824,824,824,824,0
20240607,132500,18532779,824,824,824,824,0
20240607,132400,18532779,824,824,824,824,0
20240607,132300,18532779,824,824,824,824,0
20240607,132200,18532779,824,824,824,824,6
20240607,132100,18527835,828,828,828,828,0
20240607,132000,18527835,828,828,828,828,0
20240607,131900,18527835,828,828,828,828,0
20240607,131800,18527835,828,828,828,828,0
20240607,131700,18527835,828,828,828,828,0
20240607,131600,18527835,828,828,828,828,0
20240607,131500,18527835,828,828,828,828,0
20240607,131400,18527835,828,828,828,828,0
20240607,131300,18527835,828,828,828,828,0
20240607,131200,18527835,828,828,828,828,0
20240607,131100,18527835,828,828,828,828,0
20240607,131000,18527835,828,828,828,828,0
20240607,130900,18527835,828,828,828,828,0
20240607,130800,18527835,828,828,828,828,0
20240607,130700,18527835,828,828,828,828,0
20240607,130600,18527835,828,828,828,828,0
20240607,130500,18527835,828,828,828,828,0
20240607,130400,18527835,828,828,828,828,0
20240607,130300,18527835,828,828,828,828,0
20240607,130200,18527835,828,828,828,828,0
20240607,130100,18527835,828,828,828,828,0
20240607,130000,18527835,828,828,828,828,0
20240607,125900,18527835,828,828,828,828,0
20240607,125800,18527835,828,828,828,828,0
20240607,125700,18527835,828,828,828,828,0
20240607,125600,18527835,828,828,828,828,0
20240607,125500,18527835,828,828,828,828,0
20240607,125400,18527835,828,828,828,828,0
20240607,125300,18527835,828,828,828,828,0
20240607,125200,18527835,828,828,828,828,0
20240607,125100,18527835,828,828,828,828,0
20240607,125000,18527835,828,828,828,828,0
20240607,124900,18527835,828,828,828,828,0
20240607,124800,18527835,828,828,828,828,0
20240607,124700,18527835,828,828,828,828,0
20240607,124600,18527835,828,828,828,828,0
20240607,124500,18527835,828,828,828,828,1
20240607,124400,18527007,828,828,828,828,1
20240607,124300,18526179,824,824,824,824,0
20240607,124200,18526179,824,824,824,824,0
20240607,124100,18526179,824,824,824,824,0
20240607,124000,18526179,824,824,824,824,6
20240607,123900,18521235,828,828,828,828,0
20240607,123800,18521235,828,828,828,828,0
20240607,123700,18521235,828,828,828,828,0
20240607,123600,18521235,828,828,828,828,0
20240607,123500,18521235,828,828,828,828,0
20240607,123400,18521235,828,828,828,828,0
20240607,123300,18521235,828,828,828,828,0
20240607,123200,18521235,828,828,828,828,0
20240607,123100,18521235,828,828,828,828,0
20240607,123000,18521235,828,828,828,828,0
20240607,122900,18521235,828,828,828,828,0
20240607,122800,18521235,828,828,828,828,0
20240607,122700,18521235,828,828,828,828,0
20240607,122600,18521235,828,828,828,828,0
20240607,122500,18521235,828,828,828,828,0
20240607,122400,18521235,828,828,828,828,0
20240607,122300,18521235,828,828,828,828,0
20240607,122200,18521235,828,828,828,828,0
20240607,122100,18521235,828,828,828,828,0
20240607,122000,18521235,828,828,828,828,0
20240607,121900,18521235,828,828,828,828,0
20240607,121800,18521235,828,828,828,828,0
20240607,121700,18521235,828,827,828,827,4
20240607,121600,18517926,827,827,827,827,0
20240607,121500,18517926,827,827,827,827,0
20240607,121400,18517926,827,827,827,827,0
20240607,121300,18517926,827,827,827,827,0
20240607,121200,18517926,827,827,827,827,0
20240607,121100,18517926,827,827,827,827,0
20240607,121000,18517926,827,827,827,827,0
20240607,120900,18517926,827,827,827,827,0
20240607,120800,18517926,827,827,827,827,0
20240607,120700,18517926,827,827,827,827,0
20240607,120600,18517926,827,827,827,827,0
20240607,120500,18517926,827,827,827,827,0
20240607,120400,18517926,827,827,827,827,1
20240607,120300,18517099,828,828,828,828,0
20240607,120200,18517099,828,828,828,828,0
20240607,120100,18517099,828,828,828,828,0
20240607,120000,18517099,828,828,828,828,0
20240607,115900,18517099,828,828,828,828,0
20240607,115800,18517099,828,828,828,828,0
20240607,115700,18517099,828,828,828,828,0
20240607,115600,18517099,828,828,828,828,0
20240607,115500,18517099,828,828,828,828,0
20240607,115400,18517099,828,828,828,828,0
20240607,115300,18517099,828,828,828,828,0
20240607,115200,18517099,828,828,828,828,0
20240607,115100,18517099,828,828,828,828,0
20240607,115000,18517099,828,828,828,828,100
20240607,114900,18434299,827,827,827,827,20
20240607,114800,18417759,823,823,823,823,0
20240607,114700,18417759,823,824,824,823,290
20240607,114600,18178819,827,827,827,827,0
20240607,114500,18178819,827,827,827,827,0
20240607,114400,18178819,827,827,827,827,1
20240607,114300,18177992,823,823,823,823,0
20240607,114200,18177992,823,823,823,823,0
20240607,114100,18177992,823,823,823,823,0
20240607,114000,18177992,823,823,823,823,0
20240607,113900,18177992,823,823,823,823,0
20240607,113800,18177992,823,823,823,823,0
20240607,113700,18177992,823,823,823,823,60
20240607,113600,18128612,828,828,828,828,0
20240607,113500,18128612,828,828,828,828,0
20240607,113400,18128612,828,828,828,828,0
20240607,113300,18128612,828,828,828,828,0
20240607,113200,18128612,828,828,828,828,0
20240607,113100,18128612,828,828,828,828,0
20240607,113000,18128612,828,828,828,828,0
20240607,112900,18128612,828,828,828,828,0
20240607,112800,18128612,828,828,828,828,0
20240607,112700,18128612,828,828,828,828,0
20240607,112600,18128612,828,828,828,828,0
20240607,112500,18128612,828,828,828,828,0
20240607,112400,18128612,828,828,828,828,0
20240607,112300,18128612,828,828,828,828,0
20240607,112200,18128612,828,828,828,828,0
20240607,112100,18128612,828,828,828,828,0
20240607,112000,18128612,828,828,828,828,0
20240607,111900,18128612,828,828,828,828,0
20240607,111800,18128612,828,828,828,828,0
20240607,111700,18128612,828,828,828,828,0
20240607,111600,18128612,828,828,828,828,0
20240607,111500,18128612,828,828,828,828,0
20240607,111400,18128612,828,828,828,828,0
20240607,111300,18128612,828,828,828,828,0
20240607,111200,18128612,828,828,828,828,0
20240607,111100,18128612,828,828,828,828,0
20240607,111000,18128612,828,828,828,828,0
20240607,110900,18128612,828,828,828,828,0
20240607,110800,18128612,828,828,828,828,0
20240607,110700,18128612,828,828,828,828,0
20240607,110600,18128612,828,828,828,828,0
20240607,110500,18128612,828,828,828,828,0
20240607,110400,18128612,828,828,828,828,0
20240607,110300,18128612,828,828,828,828,0
20240607,110200,18128612,828,828,828,828,18
20240607,110100,18113708,822,822,822,822,0
20240607,110000,18113708,822,822,822,822,0
20240607,105900,18113708,822,822,822,822,0
20240607,105800,18113708,822,822,822,822,0
20240607,105700,18113708,822,822,822,822,0
20240607,105600,18113708,822,822,822,822,0
20240607,105500,18113708,822,822,822,822,0
20240607,105400,18113708,822,822,822,822,0
20240607,105300,18113708,822,822,822,822,200
20240607,105200,17949308,822,822,822,822,0
20240607,105100,17949308,822,822,822,822,0
20240607,105000,17949308,822,822,822,822,0
20240607,104900,17949308,822,822,822,822,0
20240607,104800,17949308,822,824,824,822,310
20240607,104700,17694314,825,825,825,825,0
20240607,104600,17694314,825,825,825,825,0
20240607,104500,17694314,825,825,825,825,0
20240607,104400,17694314,825,825,825,825,0
20240607,104300,17694314,825,825,825,825,0
20240607,104200,17694314,825,825,825,825,0
20240607,104100,17694314,825,825,825,825,0
20240607,104000,17694314,825,825,825,825,121
20240607,103900,17594489,829,829,829,829,0
20240607,103800,17594489,829,829,829,829,0
20240607,103700,17594489,829,829,829,829,0
20240607,103600,17594489,829,829,829,829,0
20240607,103500,17594489,829,829,829,829,257
20240607,103400,17381436,826,826,826,826,243
20240607,103300,17180718,824,824,824,824,0
20240607,103200,17180718,824,824,824,824,0
20240607,103100,17180718,824,824,824,824,0
20240607,103000,17180718,824,824,824,824,0
20240607,102900,17180718,824,824,824,824,0
20240607,102800,17180718,824,825,825,824,823
20240607,102700,16502564,826,826,826,826,0
20240607,102600,16502564,826,826,826,826,0
20240607,102500,16502564,826,826,826,826,1
20240607,102400,16501738,826,826,826,826,0
20240607,102300,16501738,826,826,826,826,0
20240607,102200,16501738,826,826,826,826,0
20240607,102100,16501738,826,826,826,826,886
20240607,102000,15769902,826,826,826,826,0
20240607,101900,15769902,826,826,826,826,399
20240607,101800,15440328,826,827,827,826,951
20240607,101700,14654501,830,830,830,830,0
20240607,101600,14654501,830,830,830,830,0
20240607,101500,14654501,830,830,830,830,0
20240607,101400,14654501,830,830,830,830,0
20240607,101300,14654501,830,830,830,830,0
20240607,101200,14654501,830,830,830,830,100
20240607,101100,14571501,830,830,830,830,0
20240607,101000,14571501,830,830,830,830,0
20240607,100900,14571501,830,830,830,830,0
20240607,100800,14571501,830,830,830,830,0
20240607,100700,14571501,830,830,830,830,5
20240607,100600,14567351,830,830,830,830,0
20240607,100500,14567351,830,830,830,830,0
20240607,100400,14567351,830,830,830,830,1
20240607,100300,14566521,830,830,830,830,5
20240607,100200,14562371,831,831,831,831,0
20240607,100100,14562371,831,831,831,831,0
20240607,100000,14562371,831,831,831,831,361
20240607,095900,14262380,831,831,831,831,0
20240607,095800,14262380,831,831,831,831,0
20240607,095700,14262380,831,831,831,831,0
20240607,095600,14262380,831,831,831,831,0
20240607,095500,14262380,831,831,831,831,0
20240607,095400,14262380,831,831,831,831,0
20240607,095300,14262380,831,831,831,831,0
20240607,095200,14262380,831,831,831,831,0
20240607,095100,14262380,831,831,831,831,500
20240607,095000,13846880,831,831,831,831,0
20240607,094900,13846880,831,831,831,831,0
20240607,094800,13846880,831,831,831,831,0
20240607,094700,13846880,831,831,831,831,0
20240607,094600,13846880,831,831,831,831,0
20240607,094500,13846880,831,831,831,831,4
20240607,094400,13843556,831,831,831,831,0
20240607,094300,13843556,831,831,831,831,500
20240607,094200,13428056,831,831,831,831,0
20240607,094100,13428056,831,831,831,831,0
20240607,094000,13428056,831,831,831,831,0
20240607,093900,13428056,831,831,831,831,0
20240607,093800,13428056,831,831,831,831,0
20240607,093700,13428056,831,831,831,831,16
20240607,093600,13414760,827,827,827,827,0
20240607,093500,13414760,827,827,827,827,20
20240607,093400,13398220,833,833,833,833,0
20240607,093300,13398220,833,833,833,833,0
20240607,093200,13398220,833,833,833,833,0
20240607,093100,13398220,833,833,833,833,0
20240607,093000,13398220,833,833,833,833,0
20240607,092900,13398220,833,833,833,833,0
20240607,092800,13398220,833,833,833,833,0
20240607,092700,13398220,833,833,833,833,0
20240607,092600,13398220,833,833,833,833,0
20240607,092500,13398220,833,833,833,833,0
20240607,092400,13398220,833,833,833,833,0
20240607,092300,13398220,833,833,833,833,0
20240607,092200,13398220,833,833,833,833,0
20240607,092100,13398220,833,833,833,833,0
20240607,092000,13398220,833,833,833,833,0
20240607,091900,13398220,833,833,833,833,1
20240607,091800,13397387,833,833,833,833,0
20240607,091700,13397387,833,833,833,833,1
20240607,091600,13396554,826,830,831,826,2061
20240607,091500,11687342,829,829,829,829,0
20240607,091400,11687342,829,828,829,828,2922
20240607,091300,9265010,827,827,827,827,358
20240607,091200,8968944,827,827,827,827,5
20240607,091100,8964809,827,827,827,827,0
20240607,091000,8964809,827,827,827,827,194
20240607,090900,8804371,829,829,829,829,0
20240607,090800,8804371,829,829,829,829,0
20240607,090700,8804371,829,829,829,829,0
20240607,090600,8804371,829,829,829,829,0
20240607,090500,8804371,829,829,829,829,3285
20240607,090400,6081106,829,829,829,829,500
20240607,090300,5666606,827,827,827,827,0
20240607,090200,5666606,827,827,827,827,234
20240607,090100,5473088,829,829,829,829,0
20240607,090000,5473088,829,827,829,827,6618