KissMeData/001290/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183400,17127238,653,653,653,653,1173
20240603,183300,17127238,653,653,653,653,0
20240603,183200,17127238,653,653,653,653,0
20240603,183100,17127238,653,653,653,653,0
20240603,183000,17127238,653,653,653,653,0
20240603,182900,17127238,653,653,653,653,0
20240603,182800,17127238,653,653,653,653,0
20240603,182700,17127238,653,653,653,653,0
20240603,182600,17127238,653,653,653,653,0
20240603,182500,17127238,653,653,653,653,0
20240603,182400,17127238,653,653,653,653,0
20240603,182300,17127238,653,653,653,653,0
20240603,182200,17127238,653,653,653,653,0
20240603,182100,17127238,653,653,653,653,0
20240603,182000,17127238,653,653,653,653,0
20240603,181900,17127238,653,653,653,653,0
20240603,181800,17127238,653,653,653,653,0
20240603,181700,17127238,653,653,653,653,0
20240603,181600,17127238,653,653,653,653,0
20240603,181500,17127238,653,653,653,653,0
20240603,181400,17127238,653,653,653,653,0
20240603,181300,17127238,653,653,653,653,0
20240603,181200,17127238,653,653,653,653,0
20240603,181100,17127238,653,653,653,653,0
20240603,181000,17127238,653,653,653,653,0
20240603,180900,17127238,653,653,653,653,0
20240603,180800,17127238,653,653,653,653,0
20240603,180700,17127238,653,653,653,653,0
20240603,180600,17127238,653,653,653,653,0
20240603,180500,17127238,653,653,653,653,0
20240603,180400,17127238,653,653,653,653,1173
20240603,180300,17127238,653,653,653,653,0
20240603,180200,17127238,653,653,653,653,0
20240603,180100,17127238,653,653,653,653,0
20240603,180000,17127238,653,653,653,653,0
20240603,175900,17127238,653,653,653,653,0
20240603,175800,17127238,653,653,653,653,0
20240603,175700,17127238,653,653,653,653,0
20240603,175600,17127238,653,653,653,653,0
20240603,175500,17127238,653,653,653,653,0
20240603,175400,17127238,653,653,653,653,0
20240603,175300,17127238,653,653,653,653,0
20240603,175200,17127238,653,653,653,653,0
20240603,175100,17127238,653,653,653,653,0
20240603,175000,17127238,653,653,653,653,0
20240603,174900,17127238,653,653,653,653,0
20240603,174800,17127238,653,653,653,653,0
20240603,174700,17127238,653,653,653,653,0
20240603,174600,17127238,653,653,653,653,0
20240603,174500,17127238,653,653,653,653,0
20240603,174400,17127238,653,653,653,653,0
20240603,174300,17127238,653,653,653,653,0
20240603,174200,17127238,653,653,653,653,0
20240603,174100,17127238,653,653,653,653,0
20240603,174000,17127238,653,653,653,653,0
20240603,173900,17127238,653,653,653,653,0
20240603,173800,17127238,653,653,653,653,0
20240603,173700,17127238,653,653,653,653,0
20240603,173600,17127238,653,653,653,653,0
20240603,173500,17127238,653,653,653,653,0
20240603,173400,17127238,653,653,653,653,1173
20240603,173300,17127238,653,653,653,653,0
20240603,173200,17127238,653,653,653,653,0
20240603,173100,17127238,653,653,653,653,0
20240603,173000,17127238,653,653,653,653,0
20240603,172900,17127238,653,653,653,653,0
20240603,172800,17127238,653,653,653,653,0
20240603,172700,17127238,653,653,653,653,0
20240603,172600,17127238,653,653,653,653,0
20240603,172500,17127238,653,653,653,653,0
20240603,172400,17127238,653,653,653,653,0
20240603,172300,17127238,653,653,653,653,0
20240603,172200,17127238,653,653,653,653,0
20240603,172100,17127238,653,653,653,653,0
20240603,172000,17127238,653,653,653,653,0
20240603,171900,17127238,653,653,653,653,0
20240603,171800,17127238,653,653,653,653,0
20240603,171700,17127238,653,653,653,653,0
20240603,171600,17127238,653,653,653,653,0
20240603,171500,17127238,653,653,653,653,0
20240603,171400,17127238,653,653,653,653,0
20240603,171300,17127238,653,653,653,653,0
20240603,171200,17127238,653,653,653,653,0
20240603,171100,17127238,653,653,653,653,0
20240603,171000,17127238,653,653,653,653,0
20240603,170900,17127238,653,653,653,653,0
20240603,170800,17127238,653,653,653,653,0
20240603,170700,17127238,653,653,653,653,0
20240603,170600,17127238,653,653,653,653,0
20240603,170500,17127238,653,653,653,653,0
20240603,170400,17127238,653,653,653,653,1173
20240603,170300,17127238,653,653,653,653,0
20240603,170200,17127238,653,653,653,653,0
20240603,170100,17127238,653,653,653,653,0
20240603,170000,17127238,653,653,653,653,0
20240603,165900,17127238,653,653,653,653,0
20240603,165800,17127238,653,653,653,653,0
20240603,165700,17127238,653,653,653,653,0
20240603,165600,17127238,653,653,653,653,0
20240603,165500,17127238,653,653,653,653,0
20240603,165400,17127238,653,653,653,653,0
20240603,165300,17127238,653,653,653,653,0
20240603,165200,17127238,653,653,653,653,0
20240603,165100,17127238,653,653,653,653,0
20240603,165000,17127238,653,653,653,653,0
20240603,164900,17127238,653,653,653,653,0
20240603,164800,17127238,653,653,653,653,0
20240603,164700,17127238,653,653,653,653,0
20240603,164600,17127238,653,653,653,653,0
20240603,164500,17127238,653,653,653,653,0
20240603,164400,17127238,653,653,653,653,0
20240603,164300,17127238,653,653,653,653,0
20240603,164200,17127238,653,653,653,653,0
20240603,164100,17127238,653,653,653,653,0
20240603,164000,17127238,653,653,653,653,0
20240603,163900,17127238,653,653,653,653,0
20240603,163800,17127238,653,653,653,653,0
20240603,163700,17127238,653,653,653,653,0
20240603,163600,17127238,653,653,653,653,0
20240603,163500,17127238,653,653,653,653,0
20240603,163400,17127238,653,653,653,653,1173
20240603,163300,17127238,653,653,653,653,0
20240603,163200,17127238,653,653,653,653,0
20240603,163100,17127238,653,653,653,653,0
20240603,163000,17127238,653,653,653,653,0
20240603,162900,17127238,653,653,653,653,0
20240603,162800,17127238,653,653,653,653,0
20240603,162700,17127238,653,653,653,653,0
20240603,162600,17127238,653,653,653,653,0
20240603,162500,17127238,653,653,653,653,0
20240603,162400,17127238,653,653,653,653,0
20240603,162300,17127238,653,653,653,653,0
20240603,162200,17127238,653,653,653,653,0
20240603,162100,17127238,653,653,653,653,0
20240603,162000,17127238,653,653,653,653,0
20240603,161900,17127238,653,653,653,653,0
20240603,161800,17127238,653,653,653,653,0
20240603,161700,17127238,653,653,653,653,0
20240603,161600,17127238,653,653,653,653,0
20240603,161500,17127238,653,653,653,653,0
20240603,161400,17127238,653,653,653,653,0
20240603,161300,17127238,653,653,653,653,0
20240603,161200,17127238,653,653,653,653,0
20240603,161100,17127238,653,653,653,653,0
20240603,161000,17127238,653,653,653,653,0
20240603,160900,17127238,653,653,653,653,0
20240603,160800,17127238,653,653,653,653,0
20240603,160700,17127238,653,653,653,653,0
20240603,160600,17127238,653,653,653,653,0
20240603,160500,17127238,653,653,653,653,0
20240603,160400,17127238,653,653,653,653,1173
20240603,160300,17127238,653,653,653,653,0
20240603,160200,17127238,653,653,653,653,0
20240603,160100,17127238,653,653,653,653,0
20240603,160000,17127238,653,653,653,653,0
20240603,155900,17127238,653,653,653,653,0
20240603,155800,17127238,653,653,653,653,0
20240603,155700,17127238,653,653,653,653,0
20240603,155600,17127238,653,653,653,653,0
20240603,155500,17127238,653,653,653,653,0
20240603,155400,17127238,653,653,653,653,0
20240603,155300,17127238,653,653,653,653,0
20240603,155200,17127238,653,653,653,653,0
20240603,155100,17127238,653,653,653,653,0
20240603,155000,17127238,653,653,653,653,0
20240603,154900,17127238,653,653,653,653,0
20240603,154800,17127238,653,653,653,653,0
20240603,154700,17127238,653,653,653,653,0
20240603,154600,17127238,653,653,653,653,0
20240603,154500,17127238,653,653,653,653,0
20240603,154400,17127238,653,653,653,653,0
20240603,154300,17127238,653,653,653,653,0
20240603,154200,17127238,653,653,653,653,0
20240603,154100,17127238,653,653,653,653,0
20240603,154000,17127238,653,653,653,653,0
20240603,153900,17127238,653,653,653,653,0
20240603,153800,17127238,653,653,653,653,0
20240603,153700,17127238,653,653,653,653,0
20240603,153600,17127238,653,653,653,653,0
20240603,153500,17127238,653,653,653,653,0
20240603,153400,17127238,653,653,653,653,1173
20240603,153300,17127238,653,653,653,653,0
20240603,153200,17127238,653,653,653,653,0
20240603,153100,17127238,653,653,653,653,0
20240603,153000,17127238,653,653,653,653,1173
20240603,152900,16361269,651,651,651,651,0
20240603,152800,16361269,651,651,651,651,0
20240603,152700,16361269,651,651,651,651,0
20240603,152600,16361269,651,651,651,651,0
20240603,152500,16361269,651,651,651,651,0
20240603,152400,16361269,651,651,651,651,0
20240603,152300,16361269,651,651,651,651,0
20240603,152200,16361269,651,651,651,651,0
20240603,152100,16361269,651,651,651,651,0
20240603,152000,16361269,651,651,651,651,0
20240603,151900,16361269,651,651,651,651,1
20240603,151800,16360618,651,652,652,651,207
20240603,151700,16225655,652,652,652,652,0
20240603,151600,16225655,652,652,652,652,107
20240603,151500,16155891,652,652,652,652,1
20240603,151400,16155239,652,652,652,652,1
20240603,151300,16154587,652,653,653,652,498
20240603,151200,15829507,653,654,654,653,279
20240603,151100,15647319,653,653,653,653,0
20240603,151000,15647319,653,653,653,653,0
20240603,150900,15647319,653,653,653,653,0
20240603,150800,15647319,653,653,653,653,0
20240603,150700,15647319,653,653,653,653,0
20240603,150600,15647319,653,653,653,653,0
20240603,150500,15647319,653,653,653,653,1
20240603,150400,15646666,653,653,653,653,0
20240603,150300,15646666,653,653,653,653,0
20240603,150200,15646666,653,653,653,653,0
20240603,150100,15646666,653,654,654,653,2
20240603,150000,15645359,653,653,653,653,0
20240603,145900,15645359,653,653,653,653,0
20240603,145800,15645359,653,653,653,653,1
20240603,145700,15644706,653,653,653,653,0
20240603,145600,15644706,653,654,654,653,2
20240603,145500,15643399,653,656,656,653,446
20240603,145400,15350831,656,655,656,655,201
20240603,145300,15218976,653,653,653,653,0
20240603,145200,15218976,653,653,653,653,0
20240603,145100,15218976,653,653,653,653,0
20240603,145000,15218976,653,653,653,653,0
20240603,144900,15218976,653,653,653,653,0
20240603,144800,15218976,653,653,653,653,0
20240603,144700,15218976,653,653,653,653,0
20240603,144600,15218976,653,653,653,653,0
20240603,144500,15218976,653,653,653,653,0
20240603,144400,15218976,653,654,654,653,2
20240603,144300,15217669,656,656,656,656,0
20240603,144200,15217669,656,656,656,656,0
20240603,144100,15217669,656,656,656,656,0
20240603,144000,15217669,656,656,656,656,0
20240603,143900,15217669,656,656,656,656,0
20240603,143800,15217669,656,656,656,656,0
20240603,143700,15217669,656,656,656,656,0
20240603,143600,15217669,656,656,656,656,0
20240603,143500,15217669,656,656,656,656,0
20240603,143400,15217669,656,656,656,656,0
20240603,143300,15217669,656,656,656,656,0
20240603,143200,15217669,656,656,656,656,0
20240603,143100,15217669,656,656,656,656,0
20240603,143000,15217669,656,655,656,655,100
20240603,142900,15152071,653,653,653,653,0
20240603,142800,15152071,653,653,653,653,1
20240603,142700,15151418,653,654,654,653,4
20240603,142600,15148803,654,654,654,654,2
20240603,142500,15147495,653,653,653,653,0
20240603,142400,15147495,653,653,653,653,0
20240603,142300,15147495,653,653,653,653,0
20240603,142200,15147495,653,653,653,653,4
20240603,142100,15144883,653,654,654,653,145
20240603,142000,15050087,656,656,656,656,0
20240603,141900,15050087,656,656,656,656,0
20240603,141800,15050087,656,656,656,656,0
20240603,141700,15050087,656,656,656,656,0
20240603,141600,15050087,656,656,656,656,0
20240603,141500,15050087,656,656,656,656,0
20240603,141400,15050087,656,656,656,656,0
20240603,141300,15050087,656,656,656,656,0
20240603,141200,15050087,656,656,656,656,0
20240603,141100,15050087,656,656,656,656,0
20240603,141000,15050087,656,656,656,656,0
20240603,140900,15050087,656,656,656,656,0
20240603,140800,15050087,656,656,656,656,0
20240603,140700,15050087,656,656,656,656,0
20240603,140600,15050087,656,656,656,656,0
20240603,140500,15050087,656,656,656,656,0
20240603,140400,15050087,656,656,656,656,0
20240603,140300,15050087,656,656,656,656,0
20240603,140200,15050087,656,656,656,656,0
20240603,140100,15050087,656,656,656,656,0
20240603,140000,15050087,656,656,656,656,0
20240603,135900,15050087,656,656,656,656,0
20240603,135800,15050087,656,656,656,656,0
20240603,135700,15050087,656,656,656,656,0
20240603,135600,15050087,656,656,656,656,0
20240603,135500,15050087,656,656,656,656,2
20240603,135400,15048775,656,656,656,656,0
20240603,135300,15048775,656,656,656,656,0
20240603,135200,15048775,656,656,656,656,0
20240603,135100,15048775,656,656,656,656,2
20240603,135000,15047463,656,656,656,656,0
20240603,134900,15047463,656,656,656,656,0
20240603,134800,15047463,656,656,656,656,0
20240603,134700,15047463,656,656,656,656,0
20240603,134600,15047463,656,656,656,656,1
20240603,134500,15046807,653,653,653,653,0
20240603,134400,15046807,653,653,653,653,0
20240603,134300,15046807,653,653,653,653,0
20240603,134200,15046807,653,653,653,653,0
20240603,134100,15046807,653,653,653,653,121
20240603,134000,14967794,654,654,654,654,0
20240603,133900,14967794,654,653,654,653,2
20240603,133800,14966487,654,654,654,654,2
20240603,133700,14965179,655,655,655,655,0
20240603,133600,14965179,655,655,655,655,0
20240603,133500,14965179,655,655,655,655,0
20240603,133400,14965179,655,655,655,655,0
20240603,133300,14965179,655,655,655,655,0
20240603,133200,14965179,655,655,655,655,0
20240603,133100,14965179,655,655,655,655,0
20240603,133000,14965179,655,655,655,655,0
20240603,132900,14965179,655,655,655,655,0
20240603,132800,14965179,655,655,655,655,0
20240603,132700,14965179,655,655,655,655,1
20240603,132600,14964524,653,653,653,653,0
20240603,132500,14964524,653,653,653,653,0
20240603,132400,14964524,653,653,653,653,0
20240603,132300,14964524,653,653,653,653,0
20240603,132200,14964524,653,653,653,653,0
20240603,132100,14964524,653,653,653,653,0
20240603,132000,14964524,653,653,653,653,0
20240603,131900,14964524,653,653,653,653,0
20240603,131800,14964524,653,653,653,653,0
20240603,131700,14964524,653,653,653,653,0
20240603,131600,14964524,653,653,653,653,0
20240603,131500,14964524,653,653,653,653,0
20240603,131400,14964524,653,653,653,653,0
20240603,131300,14964524,653,653,653,653,0
20240603,131200,14964524,653,653,653,653,0
20240603,131100,14964524,653,653,653,653,0
20240603,131000,14964524,653,653,653,653,0
20240603,130900,14964524,653,653,653,653,0
20240603,130800,14964524,653,653,653,653,0
20240603,130700,14964524,653,653,653,653,0
20240603,130600,14964524,653,653,653,653,0
20240603,130500,14964524,653,653,653,653,0
20240603,130400,14964524,653,653,653,653,0
20240603,130300,14964524,653,653,653,653,0
20240603,130200,14964524,653,653,653,653,0
20240603,130100,14964524,653,653,653,653,0
20240603,130000,14964524,653,653,653,653,0
20240603,125900,14964524,653,653,653,653,0
20240603,125800,14964524,653,653,653,653,0
20240603,125700,14964524,653,653,653,653,0
20240603,125600,14964524,653,653,653,653,0
20240603,125500,14964524,653,653,653,653,0
20240603,125400,14964524,653,653,653,653,0
20240603,125300,14964524,653,653,653,653,0
20240603,125200,14964524,653,653,653,653,0
20240603,125100,14964524,653,653,653,653,0
20240603,125000,14964524,653,653,653,653,0
20240603,124900,14964524,653,653,653,653,0
20240603,124800,14964524,653,653,653,653,0
20240603,124700,14964524,653,653,653,653,1000
20240603,124600,14311524,653,654,654,653,2
20240603,124500,14310217,656,656,656,656,0
20240603,124400,14310217,656,656,656,656,0
20240603,124300,14310217,656,656,656,656,0
20240603,124200,14310217,656,656,656,656,0
20240603,124100,14310217,656,656,656,656,0
20240603,124000,14310217,656,656,656,656,0
20240603,123900,14310217,656,656,656,656,0
20240603,123800,14310217,656,656,656,656,0
20240603,123700,14310217,656,656,656,656,0
20240603,123600,14310217,656,656,656,656,0
20240603,123500,14310217,656,656,656,656,0
20240603,123400,14310217,656,656,656,656,1
20240603,123300,14309561,653,653,653,653,0
20240603,123200,14309561,653,653,653,653,0
20240603,123100,14309561,653,653,653,653,0
20240603,123000,14309561,653,653,653,653,0
20240603,122900,14309561,653,653,653,653,0
20240603,122800,14309561,653,653,653,653,0
20240603,122700,14309561,653,653,653,653,0
20240603,122600,14309561,653,653,653,653,0
20240603,122500,14309561,653,653,653,653,0
20240603,122400,14309561,653,653,653,653,0
20240603,122300,14309561,653,653,653,653,0
20240603,122200,14309561,653,653,653,653,0
20240603,122100,14309561,653,653,653,653,0
20240603,122000,14309561,653,653,653,653,0
20240603,121900,14309561,653,653,653,653,0
20240603,121800,14309561,653,653,653,653,0
20240603,121700,14309561,653,653,653,653,0
20240603,121600,14309561,653,653,653,653,0
20240603,121500,14309561,653,653,653,653,0
20240603,121400,14309561,653,653,653,653,0
20240603,121300,14309561,653,653,653,653,0
20240603,121200,14309561,653,653,653,653,0
20240603,121100,14309561,653,653,653,653,0
20240603,121000,14309561,653,653,653,653,0
20240603,120900,14309561,653,653,653,653,0
20240603,120800,14309561,653,653,653,653,0
20240603,120700,14309561,653,653,653,653,0
20240603,120600,14309561,653,653,653,653,0
20240603,120500,14309561,653,653,653,653,0
20240603,120400,14309561,653,654,654,653,2
20240603,120300,14308254,656,656,656,656,0
20240603,120200,14308254,656,656,656,656,5
20240603,120100,14304974,653,653,653,653,0
20240603,120000,14304974,653,653,653,653,0
20240603,115900,14304974,653,653,653,653,0
20240603,115800,14304974,653,653,653,653,0
20240603,115700,14304974,653,653,653,653,0
20240603,115600,14304974,653,653,653,653,0
20240603,115500,14304974,653,653,653,653,0
20240603,115400,14304974,653,653,653,653,0
20240603,115300,14304974,653,653,653,653,0
20240603,115200,14304974,653,653,653,653,0
20240603,115100,14304974,653,653,653,653,0
20240603,115000,14304974,653,653,653,653,0
20240603,114900,14304974,653,653,653,653,0
20240603,114800,14304974,653,653,653,653,0
20240603,114700,14304974,653,653,653,653,0
20240603,114600,14304974,653,653,653,653,0
20240603,114500,14304974,653,653,653,653,0
20240603,114400,14304974,653,653,653,653,0
20240603,114300,14304974,653,653,653,653,0
20240603,114200,14304974,653,653,653,653,0
20240603,114100,14304974,653,653,653,653,0
20240603,114000,14304974,653,653,653,653,0
20240603,113900,14304974,653,653,653,653,0
20240603,113800,14304974,653,653,653,653,0
20240603,113700,14304974,653,653,653,653,0
20240603,113600,14304974,653,654,654,653,2
20240603,113500,14303667,656,656,656,656,0
20240603,113400,14303667,656,656,656,656,0
20240603,113300,14303667,656,656,656,656,2
20240603,113200,14302355,653,653,653,653,0
20240603,113100,14302355,653,653,653,653,0
20240603,113000,14302355,653,653,653,653,0
20240603,112900,14302355,653,653,653,653,0
20240603,112800,14302355,653,653,653,653,0
20240603,112700,14302355,653,653,653,653,0
20240603,112600,14302355,653,653,653,653,1
20240603,112500,14301702,654,655,655,654,125
20240603,112400,14219828,655,655,655,655,0
20240603,112300,14219828,655,655,655,655,0
20240603,112200,14219828,655,655,655,655,99
20240603,112100,14154983,655,655,655,655,1
20240603,112000,14154328,653,653,653,653,0
20240603,111900,14154328,653,653,653,653,0
20240603,111800,14154328,653,654,654,653,2
20240603,111700,14153021,653,653,653,653,0
20240603,111600,14153021,653,653,653,653,0
20240603,111500,14153021,653,653,653,653,0
20240603,111400,14153021,653,654,654,653,7
20240603,111300,14148449,651,651,651,651,0
20240603,111200,14148449,651,651,651,651,0
20240603,111100,14148449,651,651,651,651,1
20240603,111000,14147798,654,652,654,651,3319
20240603,110900,11977197,650,650,650,650,0
20240603,110800,11977197,650,650,650,650,0
20240603,110700,11977197,650,650,650,650,0
20240603,110600,11977197,650,650,650,650,0
20240603,110500,11977197,650,650,650,650,0
20240603,110400,11977197,650,650,650,650,0
20240603,110300,11977197,650,650,650,650,0
20240603,110200,11977197,650,650,650,650,0
20240603,110100,11977197,650,650,650,650,0
20240603,110000,11977197,650,650,650,650,0
20240603,105900,11977197,650,650,650,650,0
20240603,105800,11977197,650,650,650,650,0
20240603,105700,11977197,650,650,650,650,0
20240603,105600,11977197,650,650,650,650,0
20240603,105500,11977197,650,650,650,650,0
20240603,105400,11977197,650,650,650,650,0
20240603,105300,11977197,650,650,650,650,0
20240603,105200,11977197,650,650,650,650,0
20240603,105100,11977197,650,651,651,650,2
20240603,105000,11975896,654,654,654,654,0
20240603,104900,11975896,654,654,654,654,3
20240603,104800,11973934,650,651,651,650,2
20240603,104700,11972633,650,659,660,650,3272
20240603,104600,9826190,657,660,660,657,1968
20240603,104500,8528330,660,656,660,656,105
20240603,104400,8459328,654,653,654,653,3
20240603,104300,8457367,652,652,652,652,2
20240603,104200,8456063,656,653,656,653,1114
20240603,104100,7725474,652,652,652,651,16
20240603,104000,7715043,652,655,656,652,1659
20240603,103900,6626756,656,656,656,656,0
20240603,103800,6626756,656,653,656,653,1695
20240603,103700,5516472,652,652,652,652,61
20240603,103600,5476700,651,651,651,651,0
20240603,103500,5476700,651,651,651,651,0
20240603,103400,5476700,651,651,651,651,0
20240603,103300,5476700,651,651,651,651,1
20240603,103200,5476049,650,650,650,650,0
20240603,103100,5476049,650,651,651,650,3
20240603,103000,5474098,650,652,652,650,10
20240603,102900,5467580,651,651,651,651,1
20240603,102800,5466929,650,650,650,650,0
20240603,102700,5466929,650,650,650,650,12
20240603,102600,5459129,650,650,650,650,1
20240603,102500,5458479,650,650,650,650,0
20240603,102400,5458479,650,651,651,650,3
20240603,102300,5456528,652,652,652,652,1
20240603,102200,5455876,650,651,651,650,2
20240603,102100,5454575,652,650,652,650,2
20240603,102000,5453273,651,651,651,651,1
20240603,101900,5452622,650,650,650,650,0
20240603,101800,5452622,650,651,651,650,4
20240603,101700,5450020,652,650,652,650,2
20240603,101600,5448718,650,650,650,650,0
20240603,101500,5448718,650,650,650,650,0
20240603,101400,5448718,650,650,650,650,0
20240603,101300,5448718,650,650,650,650,0
20240603,101200,5448718,650,650,650,650,8
20240603,101100,5443518,650,650,650,650,0
20240603,101000,5443518,650,650,650,650,0
20240603,100900,5443518,650,650,650,650,0
20240603,100800,5443518,650,650,650,650,0
20240603,100700,5443518,650,651,651,650,5
20240603,100600,5440265,650,650,650,650,0
20240603,100500,5440265,650,650,650,650,0
20240603,100400,5440265,650,650,650,650,1
20240603,100300,5439615,651,651,651,651,8
20240603,100200,5434407,650,650,650,650,0
20240603,100100,5434407,650,650,650,650,0
20240603,100000,5434407,650,650,650,650,0
20240603,095900,5434407,650,650,650,650,0
20240603,095800,5434407,650,650,650,650,0
20240603,095700,5434407,650,650,650,650,78
20240603,095600,5383707,648,649,649,648,2
20240603,095500,5382410,650,650,650,650,1
20240603,095400,5381760,648,648,648,648,0
20240603,095300,5381760,648,649,649,648,2
20240603,095200,5380463,648,648,648,648,0
20240603,095100,5380463,648,648,648,648,1
20240603,095000,5379815,648,652,652,648,14
20240603,094900,5370726,648,648,648,648,1
20240603,094800,5370078,652,652,652,652,3
20240603,094700,5368122,648,648,648,648,0
20240603,094600,5368122,648,648,648,648,0
20240603,094500,5368122,648,648,648,648,11
20240603,094400,5360994,648,648,648,648,0
20240603,094300,5360994,648,648,648,648,1
20240603,094200,5360346,648,648,648,648,1
20240603,094100,5359698,648,649,649,648,2
20240603,094000,5358401,648,649,649,648,29
20240603,093900,5339608,648,648,648,648,1
20240603,093800,5338960,652,652,652,652,1
20240603,093700,5338308,648,648,652,648,7
20240603,093600,5333758,648,651,652,648,4
20240603,093500,5331159,648,649,649,648,2
20240603,093400,5329862,648,648,648,648,0
20240603,093300,5329862,648,648,648,648,0
20240603,093200,5329862,648,648,648,648,1
20240603,093100,5329214,648,648,648,648,0
20240603,093000,5329214,648,648,648,648,0
20240603,092900,5329214,648,648,648,648,1
20240603,092800,5328566,648,649,649,648,2
20240603,092700,5327269,648,649,649,648,2
20240603,092600,5325972,648,649,649,648,2
20240603,092500,5324675,648,648,648,648,0
20240603,092400,5324675,648,648,648,648,1
20240603,092300,5324027,648,648,648,648,0
20240603,092200,5324027,648,648,648,648,0
20240603,092100,5324027,648,648,648,648,0
20240603,092000,5324027,648,648,648,648,1
20240603,091900,5323379,647,648,648,647,2
20240603,091800,5322084,647,650,650,647,89
20240603,091700,5264237,650,650,650,646,2854
20240603,091600,3409258,650,650,650,650,1
20240603,091500,3408608,651,653,653,651,5000
20240603,091400,149941,652,652,652,652,0
20240603,091300,149941,652,652,652,652,0
20240603,091200,149941,652,652,654,652,202
20240603,091100,18235,655,652,655,652,2
20240603,091000,16928,651,651,651,651,0
20240603,090900,16928,651,651,651,651,0
20240603,090800,16928,651,651,651,651,0
20240603,090700,16928,651,651,651,651,0
20240603,090600,16928,651,651,651,651,0
20240603,090500,16928,651,651,651,651,0
20240603,090400,16928,651,651,651,651,0
20240603,090300,16928,651,651,651,651,1
20240603,090200,16277,652,652,652,652,0
20240603,090100,16277,652,652,652,652,2
20240603,090000,14973,651,651,651,651,23