KissMeData/078590/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195300,242918353,904,904,904,904,482
20240607,195200,242918353,904,904,904,904,0
20240607,195100,242918353,904,904,904,904,0
20240607,195000,242918353,904,904,904,904,0
20240607,194900,242918353,904,904,904,904,0
20240607,194800,242918353,904,904,904,904,0
20240607,194700,242918353,904,904,904,904,0
20240607,194600,242918353,904,904,904,904,0
20240607,194500,242918353,904,904,904,904,0
20240607,194400,242918353,904,904,904,904,0
20240607,194300,242918353,904,904,904,904,0
20240607,194200,242918353,904,904,904,904,0
20240607,194100,242918353,904,904,904,904,0
20240607,194000,242918353,904,904,904,904,0
20240607,193900,242918353,904,904,904,904,0
20240607,193800,242918353,904,904,904,904,0
20240607,193700,242918353,904,904,904,904,0
20240607,193600,242918353,904,904,904,904,0
20240607,193500,242918353,904,904,904,904,0
20240607,193400,242918353,904,904,904,904,0
20240607,193300,242918353,904,904,904,904,0
20240607,193200,242918353,904,904,904,904,0
20240607,193100,242918353,904,904,904,904,0
20240607,193000,242918353,904,904,904,904,0
20240607,192900,242918353,904,904,904,904,0
20240607,192800,242918353,904,904,904,904,0
20240607,192700,242918353,904,904,904,904,0
20240607,192600,242918353,904,904,904,904,0
20240607,192500,242918353,904,904,904,904,0
20240607,192400,242918353,904,904,904,904,0
20240607,192300,242918353,904,904,904,904,482
20240607,192200,242918353,904,904,904,904,0
20240607,192100,242918353,904,904,904,904,0
20240607,192000,242918353,904,904,904,904,0
20240607,191900,242918353,904,904,904,904,0
20240607,191800,242918353,904,904,904,904,0
20240607,191700,242918353,904,904,904,904,0
20240607,191600,242918353,904,904,904,904,0
20240607,191500,242918353,904,904,904,904,0
20240607,191400,242918353,904,904,904,904,0
20240607,191300,242918353,904,904,904,904,0
20240607,191200,242918353,904,904,904,904,0
20240607,191100,242918353,904,904,904,904,0
20240607,191000,242918353,904,904,904,904,0
20240607,190900,242918353,904,904,904,904,0
20240607,190800,242918353,904,904,904,904,0
20240607,190700,242918353,904,904,904,904,0
20240607,190600,242918353,904,904,904,904,0
20240607,190500,242918353,904,904,904,904,0
20240607,190400,242918353,904,904,904,904,0
20240607,190300,242918353,904,904,904,904,0
20240607,190200,242918353,904,904,904,904,0
20240607,190100,242918353,904,904,904,904,0
20240607,190000,242918353,904,904,904,904,0
20240607,185900,242918353,904,904,904,904,0
20240607,185800,242918353,904,904,904,904,0
20240607,185700,242918353,904,904,904,904,0
20240607,185600,242918353,904,904,904,904,0
20240607,185500,242918353,904,904,904,904,0
20240607,185400,242918353,904,904,904,904,0
20240607,185300,242918353,904,904,904,904,482
20240607,185200,242918353,904,904,904,904,0
20240607,185100,242918353,904,904,904,904,0
20240607,185000,242918353,904,904,904,904,0
20240607,184900,242918353,904,904,904,904,0
20240607,184800,242918353,904,904,904,904,0
20240607,184700,242918353,904,904,904,904,0
20240607,184600,242918353,904,904,904,904,0
20240607,184500,242918353,904,904,904,904,0
20240607,184400,242918353,904,904,904,904,0
20240607,184300,242918353,904,904,904,904,0
20240607,184200,242918353,904,904,904,904,0
20240607,184100,242918353,904,904,904,904,0
20240607,184000,242918353,904,904,904,904,0
20240607,183900,242918353,904,904,904,904,0
20240607,183800,242918353,904,904,904,904,0
20240607,183700,242918353,904,904,904,904,0
20240607,183600,242918353,904,904,904,904,0
20240607,183500,242918353,904,904,904,904,0
20240607,183400,242918353,904,904,904,904,0
20240607,183300,242918353,904,904,904,904,0
20240607,183200,242918353,904,904,904,904,0
20240607,183100,242918353,904,904,904,904,0
20240607,183000,242918353,904,904,904,904,0
20240607,182900,242918353,904,904,904,904,0
20240607,182800,242918353,904,904,904,904,0
20240607,182700,242918353,904,904,904,904,0
20240607,182600,242918353,904,904,904,904,0
20240607,182500,242918353,904,904,904,904,0
20240607,182400,242918353,904,904,904,904,0
20240607,182300,242918353,904,904,904,904,482
20240607,182200,242918353,904,904,904,904,0
20240607,182100,242918353,904,904,904,904,0
20240607,182000,242918353,904,904,904,904,0
20240607,181900,242918353,904,904,904,904,0
20240607,181800,242918353,904,904,904,904,0
20240607,181700,242918353,904,904,904,904,0
20240607,181600,242918353,904,904,904,904,0
20240607,181500,242918353,904,904,904,904,0
20240607,181400,242918353,904,904,904,904,0
20240607,181300,242918353,904,904,904,904,0
20240607,181200,242918353,904,904,904,904,0
20240607,181100,242918353,904,904,904,904,0
20240607,181000,242918353,904,904,904,904,0
20240607,180900,242918353,904,904,904,904,0
20240607,180800,242918353,904,904,904,904,0
20240607,180700,242918353,904,904,904,904,0
20240607,180600,242918353,904,904,904,904,0
20240607,180500,242918353,904,904,904,904,0
20240607,180400,242918353,904,904,904,904,0
20240607,180300,242918353,904,904,904,904,0
20240607,180200,242918353,904,904,904,904,0
20240607,180100,242918353,904,904,904,904,0
20240607,180000,242918353,904,904,904,904,0
20240607,175900,242918353,904,904,904,904,0
20240607,175800,242918353,904,904,904,904,0
20240607,175700,242918353,904,904,904,904,0
20240607,175600,242918353,904,904,904,904,0
20240607,175500,242918353,904,904,904,904,0
20240607,175400,242918353,904,904,904,904,0
20240607,175300,242918353,904,904,904,904,482
20240607,175200,242918353,904,904,904,904,0
20240607,175100,242918353,904,904,904,904,0
20240607,175000,242918353,904,904,904,904,0
20240607,174900,242918353,904,904,904,904,0
20240607,174800,242918353,904,904,904,904,0
20240607,174700,242918353,904,904,904,904,0
20240607,174600,242918353,904,904,904,904,0
20240607,174500,242918353,904,904,904,904,0
20240607,174400,242918353,904,904,904,904,0
20240607,174300,242918353,904,904,904,904,0
20240607,174200,242918353,904,904,904,904,0
20240607,174100,242918353,904,904,904,904,0
20240607,174000,242918353,904,904,904,904,0
20240607,173900,242918353,904,904,904,904,0
20240607,173800,242918353,904,904,904,904,0
20240607,173700,242918353,904,904,904,904,0
20240607,173600,242918353,904,904,904,904,0
20240607,173500,242918353,904,904,904,904,0
20240607,173400,242918353,904,904,904,904,0
20240607,173300,242918353,904,904,904,904,0
20240607,173200,242918353,904,904,904,904,0
20240607,173100,242918353,904,904,904,904,0
20240607,173000,242918353,904,904,904,904,0
20240607,172900,242918353,904,904,904,904,0
20240607,172800,242918353,904,904,904,904,0
20240607,172700,242918353,904,904,904,904,0
20240607,172600,242918353,904,904,904,904,0
20240607,172500,242918353,904,904,904,904,0
20240607,172400,242918353,904,904,904,904,0
20240607,172300,242918353,904,904,904,904,482
20240607,172200,242918353,904,904,904,904,0
20240607,172100,242918353,904,904,904,904,0
20240607,172000,242918353,904,904,904,904,0
20240607,171900,242918353,904,904,904,904,0
20240607,171800,242918353,904,904,904,904,0
20240607,171700,242918353,904,904,904,904,0
20240607,171600,242918353,904,904,904,904,0
20240607,171500,242918353,904,904,904,904,0
20240607,171400,242918353,904,904,904,904,0
20240607,171300,242918353,904,904,904,904,0
20240607,171200,242918353,904,904,904,904,0
20240607,171100,242918353,904,904,904,904,0
20240607,171000,242918353,904,904,904,904,0
20240607,170900,242918353,904,904,904,904,0
20240607,170800,242918353,904,904,904,904,0
20240607,170700,242918353,904,904,904,904,0
20240607,170600,242918353,904,904,904,904,0
20240607,170500,242918353,904,904,904,904,0
20240607,170400,242918353,904,904,904,904,0
20240607,170300,242918353,904,904,904,904,0
20240607,170200,242918353,904,904,904,904,0
20240607,170100,242918353,904,904,904,904,0
20240607,170000,242918353,904,904,904,904,0
20240607,165900,242918353,904,904,904,904,0
20240607,165800,242918353,904,904,904,904,0
20240607,165700,242918353,904,904,904,904,0
20240607,165600,242918353,904,904,904,904,0
20240607,165500,242918353,904,904,904,904,0
20240607,165400,242918353,904,904,904,904,0
20240607,165300,242918353,904,904,904,904,482
20240607,165200,242918353,904,904,904,904,0
20240607,165100,242918353,904,904,904,904,0
20240607,165000,242918353,904,904,904,904,0
20240607,164900,242918353,904,904,904,904,0
20240607,164800,242918353,904,904,904,904,0
20240607,164700,242918353,904,904,904,904,0
20240607,164600,242918353,904,904,904,904,0
20240607,164500,242918353,904,904,904,904,0
20240607,164400,242918353,904,904,904,904,0
20240607,164300,242918353,904,904,904,904,0
20240607,164200,242918353,904,904,904,904,0
20240607,164100,242918353,904,904,904,904,0
20240607,164000,242918353,904,904,904,904,0
20240607,163900,242918353,904,904,904,904,0
20240607,163800,242918353,904,904,904,904,0
20240607,163700,242918353,904,904,904,904,0
20240607,163600,242918353,904,904,904,904,0
20240607,163500,242918353,904,904,904,904,0
20240607,163400,242918353,904,904,904,904,0
20240607,163300,242918353,904,904,904,904,0
20240607,163200,242918353,904,904,904,904,0
20240607,163100,242918353,904,904,904,904,0
20240607,163000,242918353,904,904,904,904,0
20240607,162900,242918353,904,904,904,904,0
20240607,162800,242918353,904,904,904,904,0
20240607,162700,242918353,904,904,904,904,0
20240607,162600,242918353,904,904,904,904,0
20240607,162500,242918353,904,904,904,904,0
20240607,162400,242918353,904,904,904,904,0
20240607,162300,242918353,904,904,904,904,482
20240607,162200,242918353,904,904,904,904,0
20240607,162100,242918353,904,904,904,904,0
20240607,162000,242918353,904,904,904,904,0
20240607,161900,242918353,904,904,904,904,0
20240607,161800,242918353,904,904,904,904,0
20240607,161700,242918353,904,904,904,904,0
20240607,161600,242918353,904,904,904,904,0
20240607,161500,242918353,904,904,904,904,0
20240607,161400,242918353,904,904,904,904,0
20240607,161300,242918353,904,904,904,904,0
20240607,161200,242918353,904,904,904,904,0
20240607,161100,242918353,904,904,904,904,0
20240607,161000,242918353,904,904,904,904,0
20240607,160900,242918353,904,904,904,904,0
20240607,160800,242918353,904,904,904,904,0
20240607,160700,242918353,904,904,904,904,0
20240607,160600,242918353,904,904,904,904,0
20240607,160500,242918353,904,904,904,904,0
20240607,160400,242918353,904,904,904,904,0
20240607,160300,242918353,904,904,904,904,0
20240607,160200,242918353,904,904,904,904,0
20240607,160100,242918353,904,904,904,904,0
20240607,160000,242918353,904,904,904,904,0
20240607,155900,242918353,904,904,904,904,0
20240607,155800,242918353,904,904,904,904,0
20240607,155700,242918353,904,904,904,904,0
20240607,155600,242918353,904,904,904,904,0
20240607,155500,242918353,904,904,904,904,0
20240607,155400,242918353,904,904,904,904,0
20240607,155300,242918353,904,904,904,904,482
20240607,155200,242918353,904,904,904,904,0
20240607,155100,242918353,904,904,904,904,0
20240607,155000,242918353,904,904,904,904,0
20240607,154900,242918353,904,904,904,904,0
20240607,154800,242918353,904,904,904,904,0
20240607,154700,242918353,904,904,904,904,0
20240607,154600,242918353,904,904,904,904,0
20240607,154500,242918353,904,904,904,904,0
20240607,154400,242918353,904,904,904,904,0
20240607,154300,242918353,904,904,904,904,0
20240607,154200,242918353,904,904,904,904,0
20240607,154100,242918353,904,904,904,904,0
20240607,154000,242918353,904,904,904,904,0
20240607,153900,242918353,904,904,904,904,0
20240607,153800,242918353,904,904,904,904,0
20240607,153700,242918353,904,904,904,904,0
20240607,153600,242918353,904,904,904,904,0
20240607,153500,242918353,904,904,904,904,0
20240607,153400,242918353,904,904,904,904,0
20240607,153300,242918353,904,904,904,904,0
20240607,153200,242918353,904,904,904,904,0
20240607,153100,242918353,904,904,904,904,0
20240607,153000,242918353,904,904,904,904,482
20240607,152900,242482625,903,903,903,903,0
20240607,152800,242482625,903,903,903,903,0
20240607,152700,242482625,903,903,903,903,0
20240607,152600,242482625,903,903,903,903,0
20240607,152500,242482625,903,903,903,903,0
20240607,152400,242482625,903,903,903,903,0
20240607,152300,242482625,903,903,903,903,0
20240607,152200,242482625,903,903,903,903,0
20240607,152100,242482625,903,903,903,903,0
20240607,152000,242482625,903,903,903,903,0
20240607,151900,242482625,903,903,903,903,226
20240607,151800,242278547,903,903,903,903,0
20240607,151700,242278547,903,903,903,903,0
20240607,151600,242278547,903,903,903,903,0
20240607,151500,242278547,903,901,903,900,263
20240607,151400,242041663,901,901,901,901,500
20240607,151300,241591163,904,904,904,904,0
20240607,151200,241591163,904,904,904,904,0
20240607,151100,241591163,904,904,904,904,121
20240607,151000,241481779,904,904,904,904,1
20240607,150900,241480875,902,902,902,902,0
20240607,150800,241480875,902,902,902,902,809
20240607,150700,240751157,904,904,904,904,5
20240607,150600,240746637,904,904,904,904,0
20240607,150500,240746637,904,904,904,904,1
20240607,150400,240745733,904,902,904,902,2638
20240607,150300,238361981,903,903,903,903,0
20240607,150200,238361981,903,903,903,903,0
20240607,150100,238361981,903,903,903,903,1
20240607,150000,238361078,900,900,900,900,21
20240607,145900,238342178,900,900,900,900,312
20240607,145800,238061378,900,900,900,900,111
20240607,145700,237961478,900,900,900,900,1
20240607,145600,237960578,900,900,900,900,78
20240607,145500,237890378,900,900,900,900,0
20240607,145400,237890378,900,902,902,900,1092
20240607,145300,236907396,904,904,904,904,299
20240607,145200,236637100,904,904,904,904,0
20240607,145100,236637100,904,904,904,904,13
20240607,145000,236625348,904,901,904,901,31
20240607,144900,236597414,901,902,902,901,100
20240607,144800,236507236,905,905,905,905,22
20240607,144700,236487326,905,905,905,905,0
20240607,144600,236487326,905,905,905,905,0
20240607,144500,236487326,905,905,905,905,0
20240607,144400,236487326,905,905,905,905,0
20240607,144300,236487326,905,905,905,905,0
20240607,144200,236487326,905,905,905,905,0
20240607,144100,236487326,905,905,905,905,1
20240607,144000,236486421,899,899,899,899,0
20240607,143900,236486421,899,899,899,899,0
20240607,143800,236486421,899,899,899,899,0
20240607,143700,236486421,899,899,899,899,949
20240607,143600,235633270,898,898,898,898,0
20240607,143500,235633270,898,898,898,898,0
20240607,143400,235633270,898,902,902,898,3603
20240607,143300,232383372,898,898,902,898,3
20240607,143200,232380674,898,898,898,898,466
20240607,143100,231962206,902,902,902,902,0
20240607,143000,231962206,902,902,902,902,1
20240607,142900,231961304,894,903,903,890,12389
20240607,142800,220852302,904,904,904,904,0
20240607,142700,220852302,904,904,904,904,0
20240607,142600,220852302,904,904,904,904,78
20240607,142500,220781790,904,904,904,904,0
20240607,142400,220781790,904,904,904,904,0
20240607,142300,220781790,904,904,904,904,0
20240607,142200,220781790,904,904,904,904,0
20240607,142100,220781790,904,904,904,904,0
20240607,142000,220781790,904,904,904,904,0
20240607,141900,220781790,904,904,904,904,0
20240607,141800,220781790,904,904,904,904,1
20240607,141700,220780886,904,903,904,903,680
20240607,141600,220166481,904,904,904,904,120
20240607,141500,220058001,903,904,904,903,681
20240607,141400,219443029,904,904,904,904,0
20240607,141300,219443029,904,904,904,904,0
20240607,141200,219443029,904,904,904,904,0
20240607,141100,219443029,904,904,904,904,78
20240607,141000,219372517,904,904,904,904,0
20240607,140900,219372517,904,904,904,904,0
20240607,140800,219372517,904,904,904,904,79
20240607,140700,219301101,904,904,904,904,0
20240607,140600,219301101,904,904,904,904,0
20240607,140500,219301101,904,904,904,904,0
20240607,140400,219301101,904,904,904,904,59
20240607,140300,219247765,904,904,905,904,423
20240607,140200,218865294,905,905,905,905,0
20240607,140100,218865294,905,905,905,905,78
20240607,140000,218794704,906,906,906,906,0
20240607,135900,218794704,906,906,906,906,0
20240607,135800,218794704,906,906,906,906,0
20240607,135700,218794704,906,906,906,906,220
20240607,135600,218595384,906,906,906,906,1
20240607,135500,218594478,905,905,905,905,78
20240607,135400,218523888,906,906,906,906,1
20240607,135300,218522982,904,904,904,904,0
20240607,135200,218522982,904,904,904,904,8749
20240607,135100,210613886,904,904,904,904,5
20240607,135000,210609366,907,907,907,907,5
20240607,134900,210604831,907,907,907,907,0
20240607,134800,210604831,907,905,907,905,108
20240607,134700,210507060,907,907,907,907,0
20240607,134600,210507060,907,907,907,907,0
20240607,134500,210507060,907,907,907,907,0
20240607,134400,210507060,907,907,907,907,0
20240607,134300,210507060,907,907,907,907,0
20240607,134200,210507060,907,907,907,907,0
20240607,134100,210507060,907,907,907,907,0
20240607,134000,210507060,907,907,907,907,1
20240607,133900,210506153,903,905,907,903,201
20240607,133800,210323860,907,907,907,907,0
20240607,133700,210323860,907,907,907,907,0
20240607,133600,210323860,907,907,907,907,0
20240607,133500,210323860,907,907,907,907,0
20240607,133400,210323860,907,907,907,907,200
20240607,133300,210142460,908,908,908,908,0
20240607,133200,210142460,908,908,908,908,2
20240607,133100,210140644,902,906,906,902,685
20240607,133000,209521783,909,909,909,909,0
20240607,132900,209521783,909,909,909,909,0
20240607,132800,209521783,909,909,909,909,1
20240607,132700,209520874,905,905,905,905,0
20240607,132600,209520874,905,905,905,905,0
20240607,132500,209520874,905,905,905,905,0
20240607,132400,209520874,905,905,905,905,0
20240607,132300,209520874,905,905,905,905,0
20240607,132200,209520874,905,909,909,905,9483
20240607,132100,200936750,910,910,910,910,0
20240607,132000,200936750,910,910,910,910,0
20240607,131900,200936750,910,910,910,910,0
20240607,131800,200936750,910,910,910,910,24
20240607,131700,200914910,910,910,910,910,4
20240607,131600,200911270,910,910,910,910,0
20240607,131500,200911270,910,910,910,910,2000
20240607,131400,199091270,910,910,910,910,0
20240607,131300,199091270,910,910,910,910,1235
20240607,131200,197967420,910,910,910,910,0
20240607,131100,197967420,910,910,910,910,3000
20240607,131000,195237420,908,909,909,908,2157
20240607,130900,193278785,910,910,910,910,500
20240607,130800,192823785,910,910,910,910,0
20240607,130700,192823785,910,909,910,909,1626
20240607,130600,191344418,909,909,909,909,1000
20240607,130500,190435418,909,909,909,909,0
20240607,130400,190435418,909,909,909,909,0
20240607,130300,190435418,909,909,909,909,0
20240607,130200,190435418,909,909,909,909,0
20240607,130100,190435418,909,909,909,909,0
20240607,130000,190435418,909,909,909,909,0
20240607,125900,190435418,909,909,909,909,2
20240607,125800,190433600,909,909,909,909,0
20240607,125700,190433600,909,909,909,909,0
20240607,125600,190433600,909,909,909,909,0
20240607,125500,190433600,909,909,909,909,0
20240607,125400,190433600,909,909,909,909,3
20240607,125300,190430873,909,909,909,909,0
20240607,125200,190430873,909,909,909,909,1
20240607,125100,190429964,906,905,906,905,10816
20240607,125000,180630784,905,905,905,905,1
20240607,124900,180629879,905,905,905,905,0
20240607,124800,180629879,905,905,905,905,0
20240607,124700,180629879,905,905,905,905,5
20240607,124600,180625354,905,905,905,905,87
20240607,124500,180546619,905,905,905,905,0
20240607,124400,180546619,905,905,905,905,0
20240607,124300,180546619,905,905,905,905,0
20240607,124200,180546619,905,905,905,905,122
20240607,124100,180436209,905,905,905,905,24
20240607,124000,180414489,904,904,904,904,0
20240607,123900,180414489,904,904,904,904,1154
20240607,123800,179371273,904,904,904,904,118
20240607,123700,179264601,904,905,905,904,83
20240607,123600,179189564,905,905,905,905,78
20240607,123500,179118974,905,905,905,905,0
20240607,123400,179118974,905,905,905,905,0
20240607,123300,179118974,905,905,905,905,1441
20240607,123200,177814869,905,905,905,905,0
20240607,123100,177814869,905,905,905,905,0
20240607,123000,177814869,905,905,905,905,4
20240607,122900,177811249,905,905,905,905,0
20240607,122800,177811249,905,905,905,905,1
20240607,122700,177810344,905,905,905,905,0
20240607,122600,177810344,905,905,905,905,0
20240607,122500,177810344,905,905,905,905,1
20240607,122400,177809439,905,905,905,905,34
20240607,122300,177778669,906,906,906,906,0
20240607,122200,177778669,906,906,906,906,78
20240607,122100,177708001,906,906,906,906,0
20240607,122000,177708001,906,906,906,906,0
20240607,121900,177708001,906,906,906,906,0
20240607,121800,177708001,906,906,906,906,0
20240607,121700,177708001,906,906,906,906,0
20240607,121600,177708001,906,906,906,906,78
20240607,121500,177637333,906,906,906,906,0
20240607,121400,177637333,906,906,906,906,0
20240607,121300,177637333,906,906,906,906,79
20240607,121200,177565759,906,906,906,906,0
20240607,121100,177565759,906,906,906,906,0
20240607,121000,177565759,906,906,906,906,0
20240607,120900,177565759,906,906,906,906,0
20240607,120800,177565759,906,907,907,906,2324
20240607,120700,175460136,906,906,906,906,0
20240607,120600,175460136,906,906,906,906,0
20240607,120500,175460136,906,906,906,906,0
20240607,120400,175460136,906,907,907,906,686
20240607,120300,174838229,909,909,909,909,0
20240607,120200,174838229,909,909,909,909,0
20240607,120100,174838229,909,909,909,909,0
20240607,120000,174838229,909,909,909,909,0
20240607,115900,174838229,909,909,909,909,0
20240607,115800,174838229,909,909,909,909,0
20240607,115700,174838229,909,909,909,909,0
20240607,115600,174838229,909,909,909,909,0
20240607,115500,174838229,909,909,909,909,0
20240607,115400,174838229,909,907,909,907,2
20240607,115300,174836413,906,906,906,906,1275
20240607,115200,173681263,906,906,906,906,0
20240607,115100,173681263,906,906,906,906,0
20240607,115000,173681263,906,906,906,906,0
20240607,114900,173681263,906,906,906,906,0
20240607,114800,173681263,906,906,906,906,0
20240607,114700,173681263,906,906,906,906,0
20240607,114600,173681263,906,906,906,906,0
20240607,114500,173681263,906,906,906,906,0
20240607,114400,173681263,906,906,906,906,0
20240607,114300,173681263,906,906,906,906,0
20240607,114200,173681263,906,906,906,906,0
20240607,114100,173681263,906,906,906,906,0
20240607,114000,173681263,906,906,906,906,0
20240607,113900,173681263,906,906,906,906,1
20240607,113800,173680357,901,904,904,901,10000
20240607,113700,164664081,904,904,904,904,0
20240607,113600,164664081,904,910,910,904,145
20240607,113500,164532909,906,909,909,906,7
20240607,113400,164526555,910,910,910,910,0
20240607,113300,164526555,910,910,910,910,3
20240607,113200,164523825,904,904,904,904,81
20240607,113100,164450601,910,910,910,910,0
20240607,113000,164450601,910,910,910,910,0
20240607,112900,164450601,910,910,910,910,5
20240607,112800,164446051,909,909,909,909,2138
20240607,112700,162502609,909,909,909,909,1453
20240607,112600,161181832,909,909,909,909,568
20240607,112500,160665520,908,908,908,908,63
20240607,112400,160608316,909,909,909,909,0
20240607,112300,160608316,909,908,909,908,1490
20240607,112200,159255318,908,908,908,908,0
20240607,112100,159255318,908,908,908,908,1
20240607,112000,159254410,902,907,907,902,9283
20240607,111900,150863797,908,908,908,908,0
20240607,111800,150863797,908,907,908,907,94
20240607,111700,150778461,908,908,908,908,4
20240607,111600,150774829,908,908,908,908,0
20240607,111500,150774829,908,908,908,908,0
20240607,111400,150774829,908,908,908,908,0
20240607,111300,150774829,908,908,908,908,1
20240607,111200,150773921,906,906,906,906,0
20240607,111100,150773921,906,906,906,906,0
20240607,111000,150773921,906,906,906,906,0
20240607,110900,150773921,906,906,906,906,1
20240607,110800,150773015,908,907,908,907,3
20240607,110700,150770292,907,907,907,907,19
20240607,110600,150753059,905,905,905,905,500
20240607,110500,150300559,905,906,906,905,5570
20240607,110400,145257211,907,907,907,907,1
20240607,110300,145256304,907,907,907,907,200
20240607,110200,145074904,907,907,907,907,0
20240607,110100,145074904,907,907,907,907,79
20240607,110000,145003251,906,906,906,906,2847
20240607,105900,142423869,907,907,907,907,296
20240607,105800,142155397,907,907,907,907,1139
20240607,105700,141122324,907,907,907,907,78
20240607,105600,141051578,907,907,907,907,0
20240607,105500,141051578,907,907,907,907,0
20240607,105400,141051578,907,907,907,907,1243
20240607,105300,139924177,908,908,908,908,4
20240607,105200,139920545,908,908,908,908,46
20240607,105100,139878777,909,909,909,909,78
20240607,105000,139807875,909,909,909,909,0
20240607,104900,139807875,909,909,909,909,234
20240607,104800,139595169,908,908,908,908,0
20240607,104700,139595169,908,908,908,908,0
20240607,104600,139595169,908,908,908,908,3098
20240607,104500,136782185,908,908,908,908,500
20240607,104400,136328185,909,909,909,909,0
20240607,104300,136328185,909,909,909,909,42
20240607,104200,136290007,909,909,909,909,358
20240607,104100,135964585,909,909,909,909,2
20240607,104000,135962767,906,906,906,906,0
20240607,103900,135962767,906,906,906,906,0
20240607,103800,135962767,906,906,906,906,0
20240607,103700,135962767,906,906,906,906,686
20240607,103600,135341251,907,907,907,907,818
20240607,103500,134599325,907,907,907,907,150
20240607,103400,134463275,908,908,908,908,78
20240607,103300,134392451,909,909,909,909,0
20240607,103200,134392451,909,909,909,909,0
20240607,103100,134392451,909,909,909,909,0
20240607,103000,134392451,909,909,909,909,0
20240607,102900,134392451,909,909,909,909,5
20240607,102800,134387906,906,906,906,906,0
20240607,102700,134387906,906,906,906,906,0
20240607,102600,134387906,906,906,906,906,0
20240607,102500,134387906,906,906,906,906,0
20240607,102400,134387906,906,909,909,906,12
20240607,102300,134377007,909,909,909,909,1
20240607,102200,134376098,906,907,907,906,85
20240607,102100,134299007,909,909,909,909,0
20240607,102000,134299007,909,907,909,906,876
20240607,101900,133505308,907,908,908,907,104
20240607,101800,133410916,909,909,909,909,78
20240607,101700,133340014,910,910,910,910,0
20240607,101600,133340014,910,908,910,908,95
20240607,101500,133253752,906,906,906,906,0
20240607,101400,133253752,906,906,906,906,0
20240607,101300,133253752,906,906,906,906,0
20240607,101200,133253752,906,906,906,906,0
20240607,101100,133253752,906,906,906,906,0
20240607,101000,133253752,906,906,906,906,0
20240607,100900,133253752,906,906,906,906,0
20240607,100800,133253752,906,906,910,905,4148
20240607,100700,129495946,907,907,907,907,237
20240607,100600,129280987,910,910,910,910,250
20240607,100500,129053487,909,909,909,909,500
20240607,100400,128598987,909,909,909,907,109
20240607,100300,128500115,909,908,909,908,80
20240607,100200,128427474,910,910,910,910,0
20240607,100100,128427474,910,910,910,910,0
20240607,100000,128427474,910,910,910,910,0
20240607,095900,128427474,910,910,910,910,51
20240607,095800,128381064,906,909,909,906,6458
20240607,095700,122526352,910,916,916,910,743
20240607,095600,121850216,910,910,910,910,1
20240607,095500,121849306,910,912,912,910,12814
20240607,095400,110188050,916,916,916,916,6
20240607,095300,110182554,913,913,913,913,4557
20240607,095200,106022013,913,915,915,913,1500
20240607,095100,104650739,915,915,915,915,225
20240607,095000,104444864,915,915,915,915,303
20240607,094900,104167619,915,915,915,915,1812
20240607,094800,102509639,915,915,915,915,188
20240607,094700,102337619,913,914,914,913,35
20240607,094600,102305644,915,915,915,915,78
20240607,094500,102234274,916,916,916,916,78
20240607,094400,102162826,917,917,917,917,0
20240607,094300,102162826,917,918,918,917,599
20240607,094200,101613043,919,919,919,919,0
20240607,094100,101613043,919,919,919,919,1
20240607,094000,101612124,917,917,917,917,13
20240607,093900,101600203,917,917,917,917,6275
20240607,093800,95846028,917,917,917,917,1580
20240607,093700,94397168,917,917,917,917,202
20240607,093600,94211934,917,917,917,917,100
20240607,093500,94120234,917,917,917,917,1200
20240607,093400,93019834,917,925,925,917,4058
20240607,093300,89271596,925,925,925,925,3999
20240607,093200,85572521,925,925,925,925,475
20240607,093100,85133146,924,921,924,921,14493
20240607,093000,71745262,926,926,926,926,5
20240607,092900,71740632,922,921,922,921,7278
20240607,092800,65033997,920,918,920,914,11376
20240607,092700,54585695,915,915,915,915,0
20240607,092600,54585695,915,915,915,915,2000
20240607,092500,52755695,915,915,915,915,0
20240607,092400,52755695,915,915,915,915,2000
20240607,092300,50925695,912,911,912,911,2001
20240607,092200,49100784,911,911,911,911,0
20240607,092100,49100784,911,913,913,911,1597
20240607,092000,47642727,913,918,918,913,7902
20240607,091900,40426504,918,918,918,918,0
20240607,091800,40426504,918,918,918,918,13
20240607,091700,40414570,918,915,918,915,947
20240607,091600,39546841,915,915,915,915,214
20240607,091500,39351031,913,913,913,913,0
20240607,091400,39351031,913,913,913,913,0
20240607,091300,39351031,913,913,913,913,100
20240607,091200,39259731,918,917,918,917,1130
20240607,091100,38223121,913,913,913,913,852
20240607,091000,37445245,913,910,913,910,4500
20240607,090900,33338545,910,910,910,910,1000
20240607,090800,32428545,910,915,915,910,2378
20240607,090700,30263306,913,918,919,913,623
20240607,090600,29694028,915,917,917,915,2264
20240607,090500,27619765,919,919,919,919,1
20240607,090400,27618846,916,916,916,916,1800
20240607,090300,25970046,921,921,921,921,1
20240607,090200,25969125,920,916,921,916,1161
20240607,090100,24904669,916,922,930,916,3334
20240607,090000,21841729,918,920,934,918,23734