KissMeData/208710/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,203600,132929576,614,614,614,614,483
20240617,203500,132929576,614,614,614,614,0
20240617,203400,132929576,614,614,614,614,0
20240617,203300,132929576,614,614,614,614,0
20240617,203200,132929576,614,614,614,614,0
20240617,203100,132929576,614,614,614,614,0
20240617,203000,132929576,614,614,614,614,0
20240617,202900,132929576,614,614,614,614,0
20240617,202800,132929576,614,614,614,614,0
20240617,202700,132929576,614,614,614,614,0
20240617,202600,132929576,614,614,614,614,0
20240617,202500,132929576,614,614,614,614,0
20240617,202400,132929576,614,614,614,614,0
20240617,202300,132929576,614,614,614,614,0
20240617,202200,132929576,614,614,614,614,0
20240617,202100,132929576,614,614,614,614,0
20240617,202000,132929576,614,614,614,614,0
20240617,201900,132929576,614,614,614,614,0
20240617,201800,132929576,614,614,614,614,0
20240617,201700,132929576,614,614,614,614,0
20240617,201600,132929576,614,614,614,614,0
20240617,201500,132929576,614,614,614,614,0
20240617,201400,132929576,614,614,614,614,0
20240617,201300,132929576,614,614,614,614,0
20240617,201200,132929576,614,614,614,614,0
20240617,201100,132929576,614,614,614,614,0
20240617,201000,132929576,614,614,614,614,0
20240617,200900,132929576,614,614,614,614,0
20240617,200800,132929576,614,614,614,614,0
20240617,200700,132929576,614,614,614,614,0
20240617,200600,132929576,614,614,614,614,483
20240617,200500,132929576,614,614,614,614,0
20240617,200400,132929576,614,614,614,614,0
20240617,200300,132929576,614,614,614,614,0
20240617,200200,132929576,614,614,614,614,0
20240617,200100,132929576,614,614,614,614,0
20240617,200000,132929576,614,614,614,614,0
20240617,195900,132929576,614,614,614,614,0
20240617,195800,132929576,614,614,614,614,0
20240617,195700,132929576,614,614,614,614,0
20240617,195600,132929576,614,614,614,614,0
20240617,195500,132929576,614,614,614,614,0
20240617,195400,132929576,614,614,614,614,0
20240617,195300,132929576,614,614,614,614,0
20240617,195200,132929576,614,614,614,614,0
20240617,195100,132929576,614,614,614,614,0
20240617,195000,132929576,614,614,614,614,0
20240617,194900,132929576,614,614,614,614,0
20240617,194800,132929576,614,614,614,614,0
20240617,194700,132929576,614,614,614,614,0
20240617,194600,132929576,614,614,614,614,0
20240617,194500,132929576,614,614,614,614,0
20240617,194400,132929576,614,614,614,614,0
20240617,194300,132929576,614,614,614,614,0
20240617,194200,132929576,614,614,614,614,0
20240617,194100,132929576,614,614,614,614,0
20240617,194000,132929576,614,614,614,614,0
20240617,193900,132929576,614,614,614,614,0
20240617,193800,132929576,614,614,614,614,0
20240617,193700,132929576,614,614,614,614,0
20240617,193600,132929576,614,614,614,614,483
20240617,193500,132929576,614,614,614,614,0
20240617,193400,132929576,614,614,614,614,0
20240617,193300,132929576,614,614,614,614,0
20240617,193200,132929576,614,614,614,614,0
20240617,193100,132929576,614,614,614,614,0
20240617,193000,132929576,614,614,614,614,0
20240617,192900,132929576,614,614,614,614,0
20240617,192800,132929576,614,614,614,614,0
20240617,192700,132929576,614,614,614,614,0
20240617,192600,132929576,614,614,614,614,0
20240617,192500,132929576,614,614,614,614,0
20240617,192400,132929576,614,614,614,614,0
20240617,192300,132929576,614,614,614,614,0
20240617,192200,132929576,614,614,614,614,0
20240617,192100,132929576,614,614,614,614,0
20240617,192000,132929576,614,614,614,614,0
20240617,191900,132929576,614,614,614,614,0
20240617,191800,132929576,614,614,614,614,0
20240617,191700,132929576,614,614,614,614,0
20240617,191600,132929576,614,614,614,614,0
20240617,191500,132929576,614,614,614,614,0
20240617,191400,132929576,614,614,614,614,0
20240617,191300,132929576,614,614,614,614,0
20240617,191200,132929576,614,614,614,614,0
20240617,191100,132929576,614,614,614,614,0
20240617,191000,132929576,614,614,614,614,0
20240617,190900,132929576,614,614,614,614,0
20240617,190800,132929576,614,614,614,614,0
20240617,190700,132929576,614,614,614,614,0
20240617,190600,132929576,614,614,614,614,483
20240617,190500,132929576,614,614,614,614,0
20240617,190400,132929576,614,614,614,614,0
20240617,190300,132929576,614,614,614,614,0
20240617,190200,132929576,614,614,614,614,0
20240617,190100,132929576,614,614,614,614,0
20240617,190000,132929576,614,614,614,614,0
20240617,185900,132929576,614,614,614,614,0
20240617,185800,132929576,614,614,614,614,0
20240617,185700,132929576,614,614,614,614,0
20240617,185600,132929576,614,614,614,614,0
20240617,185500,132929576,614,614,614,614,0
20240617,185400,132929576,614,614,614,614,0
20240617,185300,132929576,614,614,614,614,0
20240617,185200,132929576,614,614,614,614,0
20240617,185100,132929576,614,614,614,614,0
20240617,185000,132929576,614,614,614,614,0
20240617,184900,132929576,614,614,614,614,0
20240617,184800,132929576,614,614,614,614,0
20240617,184700,132929576,614,614,614,614,0
20240617,184600,132929576,614,614,614,614,0
20240617,184500,132929576,614,614,614,614,0
20240617,184400,132929576,614,614,614,614,0
20240617,184300,132929576,614,614,614,614,0
20240617,184200,132929576,614,614,614,614,0
20240617,184100,132929576,614,614,614,614,0
20240617,184000,132929576,614,614,614,614,0
20240617,183900,132929576,614,614,614,614,0
20240617,183800,132929576,614,614,614,614,0
20240617,183700,132929576,614,614,614,614,0
20240617,183600,132929576,614,614,614,614,483
20240617,183500,132929576,614,614,614,614,0
20240617,183400,132929576,614,614,614,614,0
20240617,183300,132929576,614,614,614,614,0
20240617,183200,132929576,614,614,614,614,0
20240617,183100,132929576,614,614,614,614,0
20240617,183000,132929576,614,614,614,614,0
20240617,182900,132929576,614,614,614,614,0
20240617,182800,132929576,614,614,614,614,0
20240617,182700,132929576,614,614,614,614,0
20240617,182600,132929576,614,614,614,614,0
20240617,182500,132929576,614,614,614,614,0
20240617,182400,132929576,614,614,614,614,0
20240617,182300,132929576,614,614,614,614,0
20240617,182200,132929576,614,614,614,614,0
20240617,182100,132929576,614,614,614,614,0
20240617,182000,132929576,614,614,614,614,0
20240617,181900,132929576,614,614,614,614,0
20240617,181800,132929576,614,614,614,614,0
20240617,181700,132929576,614,614,614,614,0
20240617,181600,132929576,614,614,614,614,0
20240617,181500,132929576,614,614,614,614,0
20240617,181400,132929576,614,614,614,614,0
20240617,181300,132929576,614,614,614,614,0
20240617,181200,132929576,614,614,614,614,0
20240617,181100,132929576,614,614,614,614,0
20240617,181000,132929576,614,614,614,614,0
20240617,180900,132929576,614,614,614,614,0
20240617,180800,132929576,614,614,614,614,0
20240617,180700,132929576,614,614,614,614,0
20240617,180600,132929576,614,614,614,614,483
20240617,180500,132929576,614,614,614,614,0
20240617,180400,132929576,614,614,614,614,0
20240617,180300,132929576,614,614,614,614,0
20240617,180200,132929576,614,614,614,614,0
20240617,180100,132929576,614,614,614,614,0
20240617,180000,132929576,614,614,614,614,0
20240617,175900,132929576,614,614,614,614,0
20240617,175800,132929576,614,614,614,614,0
20240617,175700,132929576,614,614,614,614,0
20240617,175600,132929576,614,614,614,614,0
20240617,175500,132929576,614,614,614,614,0
20240617,175400,132929576,614,614,614,614,0
20240617,175300,132929576,614,614,614,614,0
20240617,175200,132929576,614,614,614,614,0
20240617,175100,132929576,614,614,614,614,0
20240617,175000,132929576,614,614,614,614,0
20240617,174900,132929576,614,614,614,614,0
20240617,174800,132929576,614,614,614,614,0
20240617,174700,132929576,614,614,614,614,0
20240617,174600,132929576,614,614,614,614,0
20240617,174500,132929576,614,614,614,614,0
20240617,174400,132929576,614,614,614,614,0
20240617,174300,132929576,614,614,614,614,0
20240617,174200,132929576,614,614,614,614,0
20240617,174100,132929576,614,614,614,614,0
20240617,174000,132929576,614,614,614,614,0
20240617,173900,132929576,614,614,614,614,0
20240617,173800,132929576,614,614,614,614,0
20240617,173700,132929576,614,614,614,614,0
20240617,173600,132929576,614,614,614,614,483
20240617,173500,132929576,614,614,614,614,0
20240617,173400,132929576,614,614,614,614,0
20240617,173300,132929576,614,614,614,614,0
20240617,173200,132929576,614,614,614,614,0
20240617,173100,132929576,614,614,614,614,0
20240617,173000,132929576,614,614,614,614,0
20240617,172900,132929576,614,614,614,614,0
20240617,172800,132929576,614,614,614,614,0
20240617,172700,132929576,614,614,614,614,0
20240617,172600,132929576,614,614,614,614,0
20240617,172500,132929576,614,614,614,614,0
20240617,172400,132929576,614,614,614,614,0
20240617,172300,132929576,614,614,614,614,0
20240617,172200,132929576,614,614,614,614,0
20240617,172100,132929576,614,614,614,614,0
20240617,172000,132929576,614,614,614,614,0
20240617,171900,132929576,614,614,614,614,0
20240617,171800,132929576,614,614,614,614,0
20240617,171700,132929576,614,614,614,614,0
20240617,171600,132929576,614,614,614,614,0
20240617,171500,132929576,614,614,614,614,0
20240617,171400,132929576,614,614,614,614,0
20240617,171300,132929576,614,614,614,614,0
20240617,171200,132929576,614,614,614,614,0
20240617,171100,132929576,614,614,614,614,0
20240617,171000,132929576,614,614,614,614,0
20240617,170900,132929576,614,614,614,614,0
20240617,170800,132929576,614,614,614,614,0
20240617,170700,132929576,614,614,614,614,0
20240617,170600,132929576,614,614,614,614,483
20240617,170500,132929576,614,614,614,614,0
20240617,170400,132929576,614,614,614,614,0
20240617,170300,132929576,614,614,614,614,0
20240617,170200,132929576,614,614,614,614,0
20240617,170100,132929576,614,614,614,614,0
20240617,170000,132929576,614,614,614,614,0
20240617,165900,132929576,614,614,614,614,0
20240617,165800,132929576,614,614,614,614,0
20240617,165700,132929576,614,614,614,614,0
20240617,165600,132929576,614,614,614,614,0
20240617,165500,132929576,614,614,614,614,0
20240617,165400,132929576,614,614,614,614,0
20240617,165300,132929576,614,614,614,614,0
20240617,165200,132929576,614,614,614,614,0
20240617,165100,132929576,614,614,614,614,0
20240617,165000,132929576,614,614,614,614,0
20240617,164900,132929576,614,614,614,614,0
20240617,164800,132929576,614,614,614,614,0
20240617,164700,132929576,614,614,614,614,0
20240617,164600,132929576,614,614,614,614,0
20240617,164500,132929576,614,614,614,614,0
20240617,164400,132929576,614,614,614,614,0
20240617,164300,132929576,614,614,614,614,0
20240617,164200,132929576,614,614,614,614,0
20240617,164100,132929576,614,614,614,614,0
20240617,164000,132929576,614,614,614,614,0
20240617,163900,132929576,614,614,614,614,0
20240617,163800,132929576,614,614,614,614,0
20240617,163700,132929576,614,614,614,614,0
20240617,163600,132929576,614,614,614,614,483
20240617,163500,132929576,614,614,614,614,0
20240617,163400,132929576,614,614,614,614,0
20240617,163300,132929576,614,614,614,614,0
20240617,163200,132929576,614,614,614,614,0
20240617,163100,132929576,614,614,614,614,0
20240617,163000,132929576,614,614,614,614,0
20240617,162900,132929576,614,614,614,614,0
20240617,162800,132929576,614,614,614,614,0
20240617,162700,132929576,614,614,614,614,0
20240617,162600,132929576,614,614,614,614,0
20240617,162500,132929576,614,614,614,614,0
20240617,162400,132929576,614,614,614,614,0
20240617,162300,132929576,614,614,614,614,0
20240617,162200,132929576,614,614,614,614,0
20240617,162100,132929576,614,614,614,614,0
20240617,162000,132929576,614,614,614,614,0
20240617,161900,132929576,614,614,614,614,0
20240617,161800,132929576,614,614,614,614,0
20240617,161700,132929576,614,614,614,614,0
20240617,161600,132929576,614,614,614,614,0
20240617,161500,132929576,614,614,614,614,0
20240617,161400,132929576,614,614,614,614,0
20240617,161300,132929576,614,614,614,614,0
20240617,161200,132929576,614,614,614,614,0
20240617,161100,132929576,614,614,614,614,0
20240617,161000,132929576,614,614,614,614,0
20240617,160900,132929576,614,614,614,614,0
20240617,160800,132929576,614,614,614,614,0
20240617,160700,132929576,614,614,614,614,0
20240617,160600,132929576,614,614,614,614,483
20240617,160500,132929576,614,614,614,614,0
20240617,160400,132929576,614,614,614,614,0
20240617,160300,132929576,614,614,614,614,0
20240617,160200,132929576,614,614,614,614,0
20240617,160100,132929576,614,614,614,614,0
20240617,160000,132929576,614,614,614,614,0
20240617,155900,132929576,614,614,614,614,0
20240617,155800,132929576,614,614,614,614,0
20240617,155700,132929576,614,614,614,614,0
20240617,155600,132929576,614,614,614,614,0
20240617,155500,132929576,614,614,614,614,0
20240617,155400,132929576,614,614,614,614,0
20240617,155300,132929576,614,614,614,614,0
20240617,155200,132929576,614,614,614,614,0
20240617,155100,132929576,614,614,614,614,0
20240617,155000,132929576,614,614,614,614,0
20240617,154900,132929576,614,614,614,614,0
20240617,154800,132929576,614,614,614,614,0
20240617,154700,132929576,614,614,614,614,0
20240617,154600,132929576,614,614,614,614,0
20240617,154500,132929576,614,614,614,614,0
20240617,154400,132929576,614,614,614,614,0
20240617,154300,132929576,614,614,614,614,0
20240617,154200,132929576,614,614,614,614,0
20240617,154100,132929576,614,614,614,614,0
20240617,154000,132929576,614,614,614,614,0
20240617,153900,132929576,614,614,614,614,0
20240617,153800,132929576,614,614,614,614,0
20240617,153700,132929576,614,614,614,614,0
20240617,153600,132929576,614,614,614,614,483
20240617,153500,132929576,614,614,614,614,0
20240617,153400,132929576,614,614,614,614,0
20240617,153300,132929576,614,614,614,614,0
20240617,153200,132929576,614,614,614,614,0
20240617,153100,132929576,614,614,614,614,0
20240617,153000,132929576,614,614,614,614,483
20240617,152900,132633014,614,614,614,614,0
20240617,152800,132633014,614,614,614,614,0
20240617,152700,132633014,614,614,614,614,0
20240617,152600,132633014,614,614,614,614,0
20240617,152500,132633014,614,614,614,614,0
20240617,152400,132633014,614,614,614,614,0
20240617,152300,132633014,614,614,614,614,0
20240617,152200,132633014,614,614,614,614,0
20240617,152100,132633014,614,614,614,614,0
20240617,152000,132633014,614,614,614,614,0
20240617,151900,132633014,614,614,614,613,560
20240617,151800,132289224,614,613,614,613,2500
20240617,151700,130755277,614,614,614,614,0
20240617,151600,130755277,614,611,614,611,1511
20240617,151500,129830043,612,609,612,609,4204
20240617,151400,127257402,603,609,609,603,21700
20240617,151300,114159835,615,614,615,614,2200
20240617,151200,112808425,614,615,615,614,121
20240617,151100,112734030,614,615,615,614,930
20240617,151000,112162900,615,614,615,613,1800
20240617,150900,111056276,613,612,614,612,2850
20240617,150800,109310426,612,612,614,612,800
20240617,150700,108820626,612,611,614,611,3102
20240617,150600,106920212,614,611,614,611,2010
20240617,150500,105689280,612,614,614,612,5430
20240617,150400,102355700,614,613,615,611,2030
20240617,150300,101110900,614,607,614,607,2412
20240617,150200,99639284,613,608,613,608,4000
20240617,150100,97197975,608,607,608,607,814
20240617,150000,96703163,608,606,608,606,2101
20240617,145900,95428355,604,603,606,603,1253
20240617,145800,94670557,603,602,603,602,6066
20240617,145700,91013056,602,602,602,602,100
20240617,145600,90952856,601,603,603,597,28100
20240617,145500,74109721,601,601,601,601,0
20240617,145400,74109721,601,599,601,599,2534
20240617,145300,72589421,599,599,599,599,100
20240617,145200,72529521,599,599,599,599,450
20240617,145100,72259971,600,601,601,600,966
20240617,145000,71680264,601,601,601,601,300
20240617,144900,71499964,600,600,600,600,0
20240617,144800,71499964,600,600,600,600,0
20240617,144700,71499964,600,600,600,600,0
20240617,144600,71499964,600,600,606,600,330
20240617,144500,71301872,600,600,600,600,680
20240617,144400,70893872,606,605,606,605,13
20240617,144300,70886004,600,602,607,596,21112
20240617,144200,58248012,601,602,602,601,5500
20240617,144100,54942266,602,603,607,602,3501
20240617,144000,52834243,603,607,607,603,3052
20240617,143900,50991599,607,607,607,607,0
20240617,143800,50991599,607,607,607,607,0
20240617,143700,50991599,607,607,607,607,3
20240617,143600,50989778,607,607,607,607,0
20240617,143500,50989778,607,607,607,607,0
20240617,143400,50989778,607,606,607,606,17
20240617,143300,50979475,606,606,606,606,0
20240617,143200,50979475,606,606,606,606,0
20240617,143100,50979475,606,606,606,606,0
20240617,143000,50979475,606,606,606,606,3
20240617,142900,50977657,606,606,606,606,977
20240617,142800,50385595,606,606,606,606,0
20240617,142700,50385595,606,606,606,606,0
20240617,142600,50385595,606,606,606,606,0
20240617,142500,50385595,606,606,606,606,0
20240617,142400,50385595,606,606,606,606,0
20240617,142300,50385595,606,606,606,606,0
20240617,142200,50385595,606,606,606,606,0
20240617,142100,50385595,606,606,606,606,0
20240617,142000,50385595,606,606,606,606,0
20240617,141900,50385595,606,607,607,606,1100
20240617,141800,49718594,608,608,608,608,0
20240617,141700,49718594,608,608,608,608,0
20240617,141600,49718594,608,608,608,608,0
20240617,141500,49718594,608,608,608,608,100
20240617,141400,49657794,607,607,607,607,0
20240617,141300,49657794,607,607,607,607,0
20240617,141200,49657794,607,607,607,607,0
20240617,141100,49657794,607,607,607,607,0
20240617,141000,49657794,607,607,607,607,0
20240617,140900,49657794,607,607,607,607,0
20240617,140800,49657794,607,607,607,607,0
20240617,140700,49657794,607,607,607,607,1
20240617,140600,49657187,610,610,610,610,0
20240617,140500,49657187,610,610,610,610,1
20240617,140400,49656577,610,608,610,608,332
20240617,140300,49454578,608,608,608,608,0
20240617,140200,49454578,608,608,608,608,0
20240617,140100,49454578,608,608,608,608,0
20240617,140000,49454578,608,608,608,608,0
20240617,135900,49454578,608,608,608,608,0
20240617,135800,49454578,608,608,608,608,0
20240617,135700,49454578,608,608,608,608,0
20240617,135600,49454578,608,608,608,608,0
20240617,135500,49454578,608,608,608,608,0
20240617,135400,49454578,608,608,608,608,0
20240617,135300,49454578,608,608,608,608,20
20240617,135200,49442418,608,608,608,608,0
20240617,135100,49442418,608,608,608,608,283
20240617,135000,49270354,608,608,608,608,0
20240617,134900,49270354,608,608,608,608,0
20240617,134800,49270354,608,608,608,608,100
20240617,134700,49209554,608,608,608,608,0
20240617,134600,49209554,608,608,608,608,0
20240617,134500,49209554,608,608,608,608,0
20240617,134400,49209554,608,608,608,608,23
20240617,134300,49195570,608,608,608,608,5
20240617,134200,49192530,607,607,607,607,0
20240617,134100,49192530,607,607,607,607,0
20240617,134000,49192530,607,607,607,607,0
20240617,133900,49192530,607,607,607,607,4565
20240617,133800,46421575,607,607,607,607,160
20240617,133700,46324455,607,607,607,607,20
20240617,133600,46312315,607,607,607,607,0
20240617,133500,46312315,607,607,607,607,0
20240617,133400,46312315,607,607,607,607,0
20240617,133300,46312315,607,607,607,607,30
20240617,133200,46294105,607,607,607,607,0
20240617,133100,46294105,607,607,607,607,100
20240617,133000,46233405,607,607,607,607,0
20240617,132900,46233405,607,607,607,607,0
20240617,132800,46233405,607,607,607,607,0
20240617,132700,46233405,607,607,607,607,0
20240617,132600,46233405,607,607,607,607,1
20240617,132500,46232798,607,607,607,607,0
20240617,132400,46232798,607,607,607,607,0
20240617,132300,46232798,607,607,607,607,0
20240617,132200,46232798,607,607,607,607,0
20240617,132100,46232798,607,607,607,607,220
20240617,132000,46099258,607,607,607,607,0
20240617,131900,46099258,607,607,607,607,0
20240617,131800,46099258,607,607,607,607,0
20240617,131700,46099258,607,607,607,607,0
20240617,131600,46099258,607,607,607,607,20
20240617,131500,46087118,606,606,606,606,0
20240617,131400,46087118,606,606,606,606,2
20240617,131300,46085906,607,607,607,607,0
20240617,131200,46085906,607,607,607,607,0
20240617,131100,46085906,607,607,607,607,0
20240617,131000,46085906,607,607,607,607,0
20240617,130900,46085906,607,607,607,607,0
20240617,130800,46085906,607,605,607,605,1507
20240617,130700,45172842,604,604,604,604,0
20240617,130600,45172842,604,604,604,604,51
20240617,130500,45142038,605,605,605,605,100
20240617,130400,45081538,603,603,603,603,979
20240617,130300,44491201,603,603,603,603,20
20240617,130200,44479141,603,603,604,603,1504
20240617,130100,43572227,603,605,605,603,7000
20240617,130000,39346956,606,606,606,606,0
20240617,125900,39346956,606,606,606,606,0
20240617,125800,39346956,606,606,606,606,3236
20240617,125700,37385940,606,606,606,606,2
20240617,125600,37384728,606,606,606,606,0
20240617,125500,37384728,606,606,606,606,0
20240617,125400,37384728,606,606,606,606,0
20240617,125300,37384728,606,606,606,606,0
20240617,125200,37384728,606,606,606,606,0
20240617,125100,37384728,606,606,606,606,0
20240617,125000,37384728,606,606,606,606,0
20240617,124900,37384728,606,606,606,606,100
20240617,124800,37324128,607,607,607,607,0
20240617,124700,37324128,607,607,607,607,7
20240617,124600,37319879,607,607,607,607,0
20240617,124500,37319879,607,607,607,607,0
20240617,124400,37319879,607,607,607,607,50
20240617,124300,37289529,607,607,607,607,0
20240617,124200,37289529,607,607,607,607,0
20240617,124100,37289529,607,607,607,607,0
20240617,124000,37289529,607,606,607,606,221
20240617,123900,37155602,607,607,607,607,0
20240617,123800,37155602,607,607,607,607,0
20240617,123700,37155602,607,607,607,607,99
20240617,123600,37095509,607,607,607,607,110
20240617,123500,37028739,607,607,607,607,10
20240617,123400,37022669,607,607,607,607,0
20240617,123300,37022669,607,607,607,607,0
20240617,123200,37022669,607,607,607,607,0
20240617,123100,37022669,607,607,607,607,0
20240617,123000,37022669,607,607,607,607,0
20240617,122900,37022669,607,607,607,607,0
20240617,122800,37022669,607,607,607,607,0
20240617,122700,37022669,607,607,607,607,0
20240617,122600,37022669,607,607,607,607,0
20240617,122500,37022669,607,607,607,607,0
20240617,122400,37022669,607,607,607,607,0
20240617,122300,37022669,607,607,607,607,0
20240617,122200,37022669,607,607,607,607,0
20240617,122100,37022669,607,607,607,607,1
20240617,122000,37022062,607,607,607,607,0
20240617,121900,37022062,607,607,607,607,0
20240617,121800,37022062,607,607,607,607,0
20240617,121700,37022062,607,607,607,607,0
20240617,121600,37022062,607,607,607,607,0
20240617,121500,37022062,607,607,607,607,0
20240617,121400,37022062,607,607,607,607,0
20240617,121300,37022062,607,607,607,607,0
20240617,121200,37022062,607,607,607,607,0
20240617,121100,37022062,607,607,607,607,0
20240617,121000,37022062,607,607,607,607,0
20240617,120900,37022062,607,607,607,607,0
20240617,120800,37022062,607,607,607,607,3760
20240617,120700,34739742,607,607,607,607,0
20240617,120600,34739742,607,607,607,607,1
20240617,120500,34739135,607,607,607,607,0
20240617,120400,34739135,607,607,607,607,0
20240617,120300,34739135,607,607,607,607,0
20240617,120200,34739135,607,607,607,607,501
20240617,120100,34435028,609,609,609,609,0
20240617,120000,34435028,609,609,609,609,0
20240617,115900,34435028,609,609,609,609,0
20240617,115800,34435028,609,609,609,609,0
20240617,115700,34435028,609,609,609,609,34
20240617,115600,34414322,607,607,607,607,0
20240617,115500,34414322,607,607,607,607,0
20240617,115400,34414322,607,607,607,607,0
20240617,115300,34414322,607,607,607,607,0
20240617,115200,34414322,607,607,607,607,0
20240617,115100,34414322,607,607,607,607,0
20240617,115000,34414322,607,607,607,607,1
20240617,114900,34413715,606,606,606,606,0
20240617,114800,34413715,606,606,606,606,0
20240617,114700,34413715,606,606,606,606,0
20240617,114600,34413715,606,606,606,606,0
20240617,114500,34413715,606,606,606,606,1
20240617,114400,34413109,605,604,605,603,4036
20240617,114300,31976270,605,605,605,604,8197
20240617,114200,27024266,605,608,610,605,7165
20240617,114100,22683373,608,610,610,608,3896
20240617,114000,20310899,611,611,611,611,0
20240617,113900,20310899,611,611,611,611,0
20240617,113800,20310899,611,611,611,611,0
20240617,113700,20310899,611,611,611,611,0
20240617,113600,20310899,611,611,611,611,0
20240617,113500,20310899,611,611,611,611,60
20240617,113400,20274239,611,611,611,611,0
20240617,113300,20274239,611,611,611,611,0
20240617,113200,20274239,611,611,611,611,0
20240617,113100,20274239,611,611,611,611,0
20240617,113000,20274239,611,611,611,611,0
20240617,112900,20274239,611,611,611,611,0
20240617,112800,20274239,611,611,611,611,0
20240617,112700,20274239,611,611,611,611,180
20240617,112600,20164259,611,611,611,611,0
20240617,112500,20164259,611,611,611,611,0
20240617,112400,20164259,611,611,611,611,0
20240617,112300,20164259,611,611,611,611,0
20240617,112200,20164259,611,611,611,611,10
20240617,112100,20158149,611,611,611,611,2
20240617,112000,20156927,610,612,612,610,10000
20240617,111900,14053785,612,612,612,612,0
20240617,111800,14053785,612,612,612,612,0
20240617,111700,14053785,612,612,612,612,0
20240617,111600,14053785,612,612,612,612,0
20240617,111500,14053785,612,612,612,612,473
20240617,111400,13764309,612,612,612,612,2000
20240617,111300,12540309,612,612,612,612,0
20240617,111200,12540309,612,612,612,612,0
20240617,111100,12540309,612,613,613,612,10
20240617,111000,12534188,615,615,615,615,0
20240617,110900,12534188,615,615,615,615,0
20240617,110800,12534188,615,615,615,615,0
20240617,110700,12534188,615,615,615,615,0
20240617,110600,12534188,615,615,615,615,0
20240617,110500,12534188,615,615,615,615,0
20240617,110400,12534188,615,615,615,615,0
20240617,110300,12534188,615,615,615,615,0
20240617,110200,12534188,615,615,615,615,0
20240617,110100,12534188,615,615,615,615,4
20240617,110000,12531728,615,615,615,615,0
20240617,105900,12531728,615,615,615,615,0
20240617,105800,12531728,615,615,615,615,0
20240617,105700,12531728,615,615,615,615,0
20240617,105600,12531728,615,615,615,615,0
20240617,105500,12531728,615,615,615,615,0
20240617,105400,12531728,615,615,615,615,0
20240617,105300,12531728,615,615,615,615,0
20240617,105200,12531728,615,615,615,615,0
20240617,105100,12531728,615,615,615,615,0
20240617,105000,12531728,615,615,615,615,0
20240617,104900,12531728,615,615,615,615,0
20240617,104800,12531728,615,615,615,615,0
20240617,104700,12531728,615,615,615,615,0
20240617,104600,12531728,615,615,615,615,0
20240617,104500,12531728,615,615,615,615,20
20240617,104400,12519428,611,611,611,611,0
20240617,104300,12519428,611,611,611,611,0
20240617,104200,12519428,611,611,611,611,1013
20240617,104100,11900485,611,611,611,611,113
20240617,104000,11831442,612,615,615,612,3934
20240617,103900,9421505,615,615,615,615,0
20240617,103800,9421505,615,615,615,615,0
20240617,103700,9421505,615,615,615,615,0
20240617,103600,9421505,615,615,615,615,0
20240617,103500,9421505,615,615,615,615,2
20240617,103400,9420275,615,615,615,615,70
20240617,103300,9377225,615,615,615,615,302
20240617,103200,9191495,615,615,615,615,0
20240617,103100,9191495,615,615,615,615,0
20240617,103000,9191495,615,615,615,615,0
20240617,102900,9191495,615,615,615,615,0
20240617,102800,9191495,615,615,615,615,5
20240617,102700,9188420,617,617,617,617,0
20240617,102600,9188420,617,617,617,617,0
20240617,102500,9188420,617,617,617,617,0
20240617,102400,9188420,617,617,617,617,0
20240617,102300,9188420,617,617,617,617,0
20240617,102200,9188420,617,617,617,617,0
20240617,102100,9188420,617,617,617,617,0
20240617,102000,9188420,617,617,617,617,0
20240617,101900,9188420,617,617,617,617,0
20240617,101800,9188420,617,617,617,617,0
20240617,101700,9188420,617,617,617,617,0
20240617,101600,9188420,617,617,617,617,0
20240617,101500,9188420,617,617,617,617,0
20240617,101400,9188420,617,617,617,617,0
20240617,101300,9188420,617,617,617,617,0
20240617,101200,9188420,617,617,617,617,0
20240617,101100,9188420,617,617,617,617,1
20240617,101000,9187803,617,617,617,617,0
20240617,100900,9187803,617,617,617,617,0
20240617,100800,9187803,617,617,617,617,0
20240617,100700,9187803,617,617,617,617,9
20240617,100600,9182250,617,617,617,617,2
20240617,100500,9181016,617,617,617,617,0
20240617,100400,9181016,617,617,617,617,0
20240617,100300,9181016,617,617,617,617,5
20240617,100200,9177931,612,612,612,612,0
20240617,100100,9177931,612,612,612,612,0
20240617,100000,9177931,612,612,612,612,0
20240617,095900,9177931,612,612,612,612,0
20240617,095800,9177931,612,612,612,612,0
20240617,095700,9177931,612,612,612,612,0
20240617,095600,9177931,612,612,612,612,312
20240617,095500,8986987,613,613,613,613,587
20240617,095400,8627156,618,618,618,618,0
20240617,095300,8627156,618,617,618,617,2
20240617,095200,8625921,610,610,610,610,0
20240617,095100,8625921,610,610,610,610,0
20240617,095000,8625921,610,614,614,610,3140
20240617,094900,6707112,619,619,619,619,0
20240617,094800,6707112,619,619,619,619,0
20240617,094700,6707112,619,619,619,619,0
20240617,094600,6707112,619,619,619,619,1
20240617,094500,6706493,613,613,613,613,100
20240617,094400,6645193,619,613,619,613,1001
20240617,094300,6031574,619,619,619,619,5
20240617,094200,6028479,613,613,613,613,50
20240617,094100,5997829,613,614,614,613,1000
20240617,094000,5384828,620,615,620,612,1029
20240617,093900,4754362,620,620,620,620,0
20240617,093800,4754362,620,620,620,620,0
20240617,093700,4754362,620,618,620,618,230
20240617,093600,4612076,613,613,613,613,0
20240617,093500,4612076,613,613,613,613,0
20240617,093400,4612076,613,613,613,613,1000
20240617,093300,3999076,613,613,613,613,0
20240617,093200,3999076,613,614,614,613,3050
20240617,093100,2126382,613,613,613,613,0
20240617,093000,2126382,613,613,613,613,0
20240617,092900,2126382,613,613,613,613,0
20240617,092800,2126382,613,613,613,613,0
20240617,092700,2126382,613,613,613,613,0
20240617,092600,2126382,613,613,613,613,0
20240617,092500,2126382,613,613,613,613,0
20240617,092400,2126382,613,613,613,613,0
20240617,092300,2126382,613,617,617,613,500
20240617,092200,1818644,618,618,618,618,1
20240617,092100,1818026,619,619,619,619,0
20240617,092000,1818026,619,619,619,619,0
20240617,091900,1818026,619,619,619,619,100
20240617,091800,1756126,619,619,619,619,0
20240617,091700,1756126,619,619,619,619,0
20240617,091600,1756126,619,619,619,619,454
20240617,091500,1475100,619,619,619,619,0
20240617,091400,1475100,619,619,619,619,0
20240617,091300,1475100,619,619,619,619,1
20240617,091200,1474481,615,615,615,615,0
20240617,091100,1474481,615,618,618,615,1500
20240617,091000,551792,619,619,619,619,0
20240617,090900,551792,619,619,619,619,0
20240617,090800,551792,619,619,619,619,8
20240617,090700,546840,620,620,620,620,0
20240617,090600,546840,620,620,620,620,0
20240617,090500,546840,620,620,620,620,0
20240617,090400,546840,620,620,620,620,0
20240617,090300,546840,620,620,620,620,0
20240617,090200,546840,620,620,620,620,1
20240617,090100,546220,620,620,620,620,0
20240617,090000,546220,620,620,620,620,881