KissMeData/001290/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183200,55526188,644,644,644,644,3019
20240614,183100,55526188,644,644,644,644,0
20240614,183000,55526188,644,644,644,644,0
20240614,182900,55526188,644,644,644,644,0
20240614,182800,55526188,644,644,644,644,0
20240614,182700,55526188,644,644,644,644,0
20240614,182600,55526188,644,644,644,644,0
20240614,182500,55526188,644,644,644,644,0
20240614,182400,55526188,644,644,644,644,0
20240614,182300,55526188,644,644,644,644,0
20240614,182200,55526188,644,644,644,644,0
20240614,182100,55526188,644,644,644,644,0
20240614,182000,55526188,644,644,644,644,0
20240614,181900,55526188,644,644,644,644,0
20240614,181800,55526188,644,644,644,644,0
20240614,181700,55526188,644,644,644,644,0
20240614,181600,55526188,644,644,644,644,0
20240614,181500,55526188,644,644,644,644,0
20240614,181400,55526188,644,644,644,644,0
20240614,181300,55526188,644,644,644,644,0
20240614,181200,55526188,644,644,644,644,0
20240614,181100,55526188,644,644,644,644,0
20240614,181000,55526188,644,644,644,644,0
20240614,180900,55526188,644,644,644,644,0
20240614,180800,55526188,644,644,644,644,0
20240614,180700,55526188,644,644,644,644,0
20240614,180600,55526188,644,644,644,644,0
20240614,180500,55526188,644,644,644,644,0
20240614,180400,55526188,644,644,644,644,0
20240614,180300,55526188,644,644,644,644,0
20240614,180200,55526188,644,644,644,644,3019
20240614,180100,55526188,644,644,644,644,0
20240614,180000,55526188,644,644,644,644,0
20240614,175900,55526188,644,644,644,644,0
20240614,175800,55526188,644,644,644,644,0
20240614,175700,55526188,644,644,644,644,0
20240614,175600,55526188,644,644,644,644,0
20240614,175500,55526188,644,644,644,644,0
20240614,175400,55526188,644,644,644,644,0
20240614,175300,55526188,644,644,644,644,0
20240614,175200,55526188,644,644,644,644,0
20240614,175100,55526188,644,644,644,644,0
20240614,175000,55526188,644,644,644,644,0
20240614,174900,55526188,644,644,644,644,0
20240614,174800,55526188,644,644,644,644,0
20240614,174700,55526188,644,644,644,644,0
20240614,174600,55526188,644,644,644,644,0
20240614,174500,55526188,644,644,644,644,0
20240614,174400,55526188,644,644,644,644,0
20240614,174300,55526188,644,644,644,644,0
20240614,174200,55526188,644,644,644,644,0
20240614,174100,55526188,644,644,644,644,0
20240614,174000,55526188,644,644,644,644,0
20240614,173900,55526188,644,644,644,644,0
20240614,173800,55526188,644,644,644,644,0
20240614,173700,55526188,644,644,644,644,0
20240614,173600,55526188,644,644,644,644,0
20240614,173500,55526188,644,644,644,644,0
20240614,173400,55526188,644,644,644,644,0
20240614,173300,55526188,644,644,644,644,0
20240614,173200,55526188,644,644,644,644,3019
20240614,173100,55526188,644,644,644,644,0
20240614,173000,55526188,644,644,644,644,0
20240614,172900,55526188,644,644,644,644,0
20240614,172800,55526188,644,644,644,644,0
20240614,172700,55526188,644,644,644,644,0
20240614,172600,55526188,644,644,644,644,0
20240614,172500,55526188,644,644,644,644,0
20240614,172400,55526188,644,644,644,644,0
20240614,172300,55526188,644,644,644,644,0
20240614,172200,55526188,644,644,644,644,0
20240614,172100,55526188,644,644,644,644,0
20240614,172000,55526188,644,644,644,644,0
20240614,171900,55526188,644,644,644,644,0
20240614,171800,55526188,644,644,644,644,0
20240614,171700,55526188,644,644,644,644,0
20240614,171600,55526188,644,644,644,644,0
20240614,171500,55526188,644,644,644,644,0
20240614,171400,55526188,644,644,644,644,0
20240614,171300,55526188,644,644,644,644,0
20240614,171200,55526188,644,644,644,644,0
20240614,171100,55526188,644,644,644,644,0
20240614,171000,55526188,644,644,644,644,0
20240614,170900,55526188,644,644,644,644,0
20240614,170800,55526188,644,644,644,644,0
20240614,170700,55526188,644,644,644,644,0
20240614,170600,55526188,644,644,644,644,0
20240614,170500,55526188,644,644,644,644,0
20240614,170400,55526188,644,644,644,644,0
20240614,170300,55526188,644,644,644,644,0
20240614,170200,55526188,644,644,644,644,3019
20240614,170100,55526188,644,644,644,644,0
20240614,170000,55526188,644,644,644,644,0
20240614,165900,55526188,644,644,644,644,0
20240614,165800,55526188,644,644,644,644,0
20240614,165700,55526188,644,644,644,644,0
20240614,165600,55526188,644,644,644,644,0
20240614,165500,55526188,644,644,644,644,0
20240614,165400,55526188,644,644,644,644,0
20240614,165300,55526188,644,644,644,644,0
20240614,165200,55526188,644,644,644,644,0
20240614,165100,55526188,644,644,644,644,0
20240614,165000,55526188,644,644,644,644,0
20240614,164900,55526188,644,644,644,644,0
20240614,164800,55526188,644,644,644,644,0
20240614,164700,55526188,644,644,644,644,0
20240614,164600,55526188,644,644,644,644,0
20240614,164500,55526188,644,644,644,644,0
20240614,164400,55526188,644,644,644,644,0
20240614,164300,55526188,644,644,644,644,0
20240614,164200,55526188,644,644,644,644,0
20240614,164100,55526188,644,644,644,644,0
20240614,164000,55526188,644,644,644,644,0
20240614,163900,55526188,644,644,644,644,0
20240614,163800,55526188,644,644,644,644,0
20240614,163700,55526188,644,644,644,644,0
20240614,163600,55526188,644,644,644,644,0
20240614,163500,55526188,644,644,644,644,0
20240614,163400,55526188,644,644,644,644,0
20240614,163300,55526188,644,644,644,644,0
20240614,163200,55526188,644,644,644,644,3019
20240614,163100,55526188,644,644,644,644,0
20240614,163000,55526188,644,644,644,644,0
20240614,162900,55526188,644,644,644,644,0
20240614,162800,55526188,644,644,644,644,0
20240614,162700,55526188,644,644,644,644,0
20240614,162600,55526188,644,644,644,644,0
20240614,162500,55526188,644,644,644,644,0
20240614,162400,55526188,644,644,644,644,0
20240614,162300,55526188,644,644,644,644,0
20240614,162200,55526188,644,644,644,644,0
20240614,162100,55526188,644,644,644,644,0
20240614,162000,55526188,644,644,644,644,0
20240614,161900,55526188,644,644,644,644,0
20240614,161800,55526188,644,644,644,644,0
20240614,161700,55526188,644,644,644,644,0
20240614,161600,55526188,644,644,644,644,0
20240614,161500,55526188,644,644,644,644,0
20240614,161400,55526188,644,644,644,644,0
20240614,161300,55526188,644,644,644,644,0
20240614,161200,55526188,644,644,644,644,0
20240614,161100,55526188,644,644,644,644,0
20240614,161000,55526188,644,644,644,644,0
20240614,160900,55526188,644,644,644,644,0
20240614,160800,55526188,644,644,644,644,0
20240614,160700,55526188,644,644,644,644,0
20240614,160600,55526188,644,644,644,644,0
20240614,160500,55526188,644,644,644,644,0
20240614,160400,55526188,644,644,644,644,0
20240614,160300,55526188,644,644,644,644,0
20240614,160200,55526188,644,644,644,644,3019
20240614,160100,55526188,644,644,644,644,0
20240614,160000,55526188,644,644,644,644,0
20240614,155900,55526188,644,644,644,644,0
20240614,155800,55526188,644,644,644,644,0
20240614,155700,55526188,644,644,644,644,0
20240614,155600,55526188,644,644,644,644,0
20240614,155500,55526188,644,644,644,644,0
20240614,155400,55526188,644,644,644,644,0
20240614,155300,55526188,644,644,644,644,0
20240614,155200,55526188,644,644,644,644,0
20240614,155100,55526188,644,644,644,644,0
20240614,155000,55526188,644,644,644,644,0
20240614,154900,55526188,644,644,644,644,0
20240614,154800,55526188,644,644,644,644,0
20240614,154700,55526188,644,644,644,644,0
20240614,154600,55526188,644,644,644,644,0
20240614,154500,55526188,644,644,644,644,0
20240614,154400,55526188,644,644,644,644,0
20240614,154300,55526188,644,644,644,644,0
20240614,154200,55526188,644,644,644,644,0
20240614,154100,55526188,644,644,644,644,0
20240614,154000,55526188,644,644,644,644,0
20240614,153900,55526188,644,644,644,644,0
20240614,153800,55526188,644,644,644,644,0
20240614,153700,55526188,644,644,644,644,0
20240614,153600,55526188,644,644,644,644,0
20240614,153500,55526188,644,644,644,644,0
20240614,153400,55526188,644,644,644,644,0
20240614,153300,55526188,644,644,644,644,0
20240614,153200,55526188,644,644,644,644,3019
20240614,153100,55526188,644,644,644,644,0
20240614,153000,55526188,644,644,644,644,3019
20240614,152900,53581952,643,643,643,643,0
20240614,152800,53581952,643,643,643,643,0
20240614,152700,53581952,643,643,643,643,0
20240614,152600,53581952,643,643,643,643,0
20240614,152500,53581952,643,643,643,643,0
20240614,152400,53581952,643,643,643,643,0
20240614,152300,53581952,643,643,643,643,0
20240614,152200,53581952,643,643,643,643,0
20240614,152100,53581952,643,643,643,643,0
20240614,152000,53581952,643,643,643,643,0
20240614,151900,53581952,643,644,644,643,252
20240614,151800,53419915,643,643,643,643,1
20240614,151700,53419272,643,643,645,643,76
20240614,151600,53370256,645,645,645,645,36
20240614,151500,53347036,643,643,643,643,437
20240614,151400,53066045,643,643,643,643,0
20240614,151300,53066045,643,643,643,643,1
20240614,151200,53065402,643,643,643,643,0
20240614,151100,53065402,643,643,643,643,0
20240614,151000,53065402,643,643,643,643,1
20240614,150900,53064759,643,644,644,643,3
20240614,150800,53062829,643,643,643,643,1
20240614,150700,53062186,643,645,645,643,100
20240614,150600,52997688,643,643,643,643,1
20240614,150500,52997045,645,643,645,643,2
20240614,150400,52995757,645,645,645,645,99
20240614,150300,52931902,643,643,643,643,1
20240614,150200,52931259,645,645,645,645,0
20240614,150100,52931259,645,645,645,645,0
20240614,150000,52931259,645,643,645,643,4
20240614,145900,52928683,643,643,644,643,3
20240614,145800,52926753,643,644,646,643,179
20240614,145700,52811323,645,645,645,645,2
20240614,145600,52810033,644,644,644,644,11
20240614,145500,52802949,643,643,643,643,0
20240614,145400,52802949,643,643,643,643,0
20240614,145300,52802949,643,643,643,643,0
20240614,145200,52802949,643,643,643,643,0
20240614,145100,52802949,643,643,643,643,0
20240614,145000,52802949,643,643,643,643,1
20240614,144900,52802306,643,643,643,643,0
20240614,144800,52802306,643,644,644,643,37
20240614,144700,52778479,643,643,643,643,0
20240614,144600,52778479,643,643,643,643,0
20240614,144500,52778479,643,643,643,643,0
20240614,144400,52778479,643,643,643,643,0
20240614,144300,52778479,643,643,643,643,0
20240614,144200,52778479,643,643,643,643,0
20240614,144100,52778479,643,643,643,643,0
20240614,144000,52778479,643,643,643,643,0
20240614,143900,52778479,643,643,643,643,0
20240614,143800,52778479,643,643,643,643,0
20240614,143700,52778479,643,643,643,643,0
20240614,143600,52778479,643,643,643,643,0
20240614,143500,52778479,643,643,643,643,0
20240614,143400,52778479,643,643,643,643,0
20240614,143300,52778479,643,643,643,643,0
20240614,143200,52778479,643,643,643,643,0
20240614,143100,52778479,643,643,643,643,0
20240614,143000,52778479,643,643,643,643,1
20240614,142900,52777836,645,645,645,645,3
20240614,142800,52775901,643,643,643,643,1
20240614,142700,52775258,645,645,645,645,1
20240614,142600,52774613,643,643,643,643,0
20240614,142500,52774613,643,643,643,643,1
20240614,142400,52773970,643,643,643,643,0
20240614,142300,52773970,643,643,643,643,0
20240614,142200,52773970,643,643,643,643,270
20240614,142100,52600360,643,643,643,643,0
20240614,142000,52600360,643,644,644,643,102
20240614,141900,52534673,643,643,643,643,0
20240614,141800,52534673,643,643,643,643,0
20240614,141700,52534673,643,643,643,643,0
20240614,141600,52534673,643,643,643,643,0
20240614,141500,52534673,643,643,643,643,0
20240614,141400,52534673,643,643,643,643,0
20240614,141300,52534673,643,643,643,643,0
20240614,141200,52534673,643,643,643,643,0
20240614,141100,52534673,643,643,643,643,0
20240614,141000,52534673,643,643,643,643,0
20240614,140900,52534673,643,643,643,643,1
20240614,140800,52534030,643,644,646,643,104
20240614,140700,52467054,643,643,643,643,0
20240614,140600,52467054,643,643,643,643,1
20240614,140500,52466411,643,643,643,643,1
20240614,140400,52465768,643,643,643,643,1
20240614,140300,52465125,643,644,644,643,11
20240614,140200,52458042,643,643,643,643,1
20240614,140100,52457399,643,644,646,643,908
20240614,140000,51872448,644,645,645,644,3
20240614,135900,51870514,645,646,646,645,122
20240614,135800,51791724,644,644,644,644,0
20240614,135700,51791724,644,644,644,644,0
20240614,135600,51791724,644,644,644,644,0
20240614,135500,51791724,644,644,644,644,1
20240614,135400,51791080,646,646,646,646,0
20240614,135300,51791080,646,646,646,646,0
20240614,135200,51791080,646,646,646,646,1
20240614,135100,51790434,644,644,644,644,0
20240614,135000,51790434,644,644,644,644,0
20240614,134900,51790434,644,644,644,644,0
20240614,134800,51790434,644,644,644,644,0
20240614,134700,51790434,644,644,644,644,0
20240614,134600,51790434,644,644,644,644,0
20240614,134500,51790434,644,644,644,644,0
20240614,134400,51790434,644,644,644,644,0
20240614,134300,51790434,644,644,644,644,0
20240614,134200,51790434,644,644,644,644,1
20240614,134100,51789790,646,646,646,646,0
20240614,134000,51789790,646,646,646,646,0
20240614,133900,51789790,646,646,646,646,0
20240614,133800,51789790,646,646,646,646,5
20240614,133700,51786560,644,644,644,644,0
20240614,133600,51786560,644,644,644,644,0
20240614,133500,51786560,644,644,644,644,1
20240614,133400,51785916,646,646,646,646,1
20240614,133300,51785270,644,644,644,644,0
20240614,133200,51785270,644,644,644,644,0
20240614,133100,51785270,644,644,644,644,0
20240614,133000,51785270,644,644,644,644,1
20240614,132900,51784626,644,644,644,644,0
20240614,132800,51784626,644,644,644,644,0
20240614,132700,51784626,644,644,644,644,1
20240614,132600,51783982,644,644,644,644,0
20240614,132500,51783982,644,644,644,644,0
20240614,132400,51783982,644,644,644,644,0
20240614,132300,51783982,644,644,644,644,0
20240614,132200,51783982,644,644,644,644,1
20240614,132100,51783338,644,644,644,644,0
20240614,132000,51783338,644,644,644,644,745
20240614,131900,51303558,644,645,645,644,60
20240614,131800,51264859,644,644,644,644,0
20240614,131700,51264859,644,644,644,644,0
20240614,131600,51264859,644,644,644,644,0
20240614,131500,51264859,644,644,644,644,0
20240614,131400,51264859,644,644,644,644,0
20240614,131300,51264859,644,644,644,644,0
20240614,131200,51264859,644,644,644,644,0
20240614,131100,51264859,644,644,644,644,0
20240614,131000,51264859,644,644,644,644,1
20240614,130900,51264215,644,644,644,644,0
20240614,130800,51264215,644,644,644,644,0
20240614,130700,51264215,644,644,644,644,0
20240614,130600,51264215,644,644,644,644,0
20240614,130500,51264215,644,644,644,644,1
20240614,130400,51263571,644,644,644,644,0
20240614,130300,51263571,644,644,644,644,1
20240614,130200,51262927,644,644,644,644,1
20240614,130100,51262283,646,646,646,646,0
20240614,130000,51262283,646,644,646,644,101
20240614,125900,51197039,644,645,645,644,11
20240614,125800,51189945,644,644,644,644,0
20240614,125700,51189945,644,644,644,644,0
20240614,125600,51189945,644,644,644,644,0
20240614,125500,51189945,644,644,644,644,0
20240614,125400,51189945,644,644,644,644,0
20240614,125300,51189945,644,644,644,644,0
20240614,125200,51189945,644,644,644,644,0
20240614,125100,51189945,644,644,644,644,0
20240614,125000,51189945,644,644,644,644,0
20240614,124900,51189945,644,644,644,644,0
20240614,124800,51189945,644,644,644,644,0
20240614,124700,51189945,644,644,644,644,0
20240614,124600,51189945,644,644,644,644,0
20240614,124500,51189945,644,644,644,644,0
20240614,124400,51189945,644,644,644,644,0
20240614,124300,51189945,644,644,644,644,0
20240614,124200,51189945,644,644,644,644,0
20240614,124100,51189945,644,644,644,644,0
20240614,124000,51189945,644,644,644,644,1
20240614,123900,51189301,644,644,644,644,0
20240614,123800,51189301,644,644,644,644,1
20240614,123700,51188657,644,644,644,644,1
20240614,123600,51188013,644,644,644,644,1
20240614,123500,51187369,645,645,645,645,354
20240614,123400,50959039,645,645,645,645,0
20240614,123300,50959039,645,645,645,645,0
20240614,123200,50959039,645,645,645,645,0
20240614,123100,50959039,645,645,645,645,0
20240614,123000,50959039,645,645,645,645,1
20240614,122900,50958394,645,645,645,645,0
20240614,122800,50958394,645,645,645,645,1
20240614,122700,50957749,645,645,645,645,0
20240614,122600,50957749,645,645,645,645,0
20240614,122500,50957749,645,645,645,645,0
20240614,122400,50957749,645,645,645,645,0
20240614,122300,50957749,645,645,645,645,0
20240614,122200,50957749,645,645,645,645,0
20240614,122100,50957749,645,645,645,645,0
20240614,122000,50957749,645,645,645,645,0
20240614,121900,50957749,645,645,645,645,0
20240614,121800,50957749,645,645,645,645,0
20240614,121700,50957749,645,645,645,645,0
20240614,121600,50957749,645,645,645,645,0
20240614,121500,50957749,645,645,645,645,0
20240614,121400,50957749,645,645,645,645,0
20240614,121300,50957749,645,645,645,645,0
20240614,121200,50957749,645,645,645,645,188
20240614,121100,50836489,644,644,644,644,0
20240614,121000,50836489,644,644,644,644,1
20240614,120900,50835845,644,644,644,644,0
20240614,120800,50835845,644,645,645,644,2
20240614,120700,50834556,644,644,644,644,0
20240614,120600,50834556,644,644,644,644,1
20240614,120500,50833912,644,644,644,644,0
20240614,120400,50833912,644,644,644,644,0
20240614,120300,50833912,644,644,644,644,1
20240614,120200,50833268,644,644,644,644,0
20240614,120100,50833268,644,644,644,644,0
20240614,120000,50833268,644,644,644,644,1
20240614,115900,50832624,644,644,644,644,0
20240614,115800,50832624,644,644,644,644,1
20240614,115700,50831980,644,644,644,644,0
20240614,115600,50831980,644,644,644,644,0
20240614,115500,50831980,644,644,644,644,1
20240614,115400,50831336,644,644,644,644,1
20240614,115300,50830692,645,645,645,645,102
20240614,115200,50764902,646,646,646,646,0
20240614,115100,50764902,646,646,646,646,0
20240614,115000,50764902,646,646,646,646,0
20240614,114900,50764902,646,646,646,646,0
20240614,114800,50764902,646,646,646,646,7
20240614,114700,50760380,644,644,644,644,0
20240614,114600,50760380,644,644,644,644,1
20240614,114500,50759736,644,644,646,644,1602
20240614,114400,49724848,644,644,644,644,1
20240614,114300,49724204,646,646,646,644,6
20240614,114200,49720330,644,644,644,644,1
20240614,114100,49719686,644,644,644,644,0
20240614,114000,49719686,644,644,644,644,2
20240614,113900,49718398,645,645,645,645,2789
20240614,113800,47919493,645,645,645,645,2
20240614,113700,47918203,650,645,650,645,780
20240614,113600,47414317,645,646,646,645,162
20240614,113500,47309667,645,646,646,645,4729
20240614,113400,44254735,646,646,646,646,0
20240614,113300,44254735,646,646,646,646,1
20240614,113200,44254089,646,647,647,646,239
20240614,113100,44099457,647,648,648,647,96
20240614,113000,44037250,649,653,653,649,2097
20240614,112900,42676270,653,651,653,651,501
20240614,112800,42350117,654,653,654,653,161
20240614,112700,42244983,653,653,653,653,0
20240614,112600,42244983,653,653,653,653,0
20240614,112500,42244983,653,653,653,653,1
20240614,112400,42244330,653,653,653,653,0
20240614,112300,42244330,653,653,653,653,0
20240614,112200,42244330,653,653,653,653,0
20240614,112100,42244330,653,653,653,653,0
20240614,112000,42244330,653,653,653,653,0
20240614,111900,42244330,653,653,653,653,0
20240614,111800,42244330,653,653,653,653,0
20240614,111700,42244330,653,653,653,653,0
20240614,111600,42244330,653,653,653,653,0
20240614,111500,42244330,653,653,653,653,1
20240614,111400,42243677,653,653,653,653,0
20240614,111300,42243677,653,653,653,653,0
20240614,111200,42243677,653,653,653,653,0
20240614,111100,42243677,653,653,653,653,0
20240614,111000,42243677,653,653,653,653,0
20240614,110900,42243677,653,653,653,653,0
20240614,110800,42243677,653,653,653,653,0
20240614,110700,42243677,653,653,653,653,0
20240614,110600,42243677,653,653,653,653,0
20240614,110500,42243677,653,653,653,653,1
20240614,110400,42243024,653,652,653,652,3
20240614,110300,42241067,648,648,648,648,0
20240614,110200,42241067,648,649,649,648,2
20240614,110100,42239770,653,653,653,653,1
20240614,110000,42239117,653,653,653,648,4
20240614,105900,42236514,648,648,648,648,0
20240614,105800,42236514,648,653,653,648,2
20240614,105700,42235213,653,653,653,648,3
20240614,105600,42233259,649,653,655,649,312
20240614,105500,42030101,649,654,654,649,3
20240614,105400,42028148,654,651,654,649,8
20240614,105300,42022938,648,648,652,648,10
20240614,105200,42016443,649,653,654,648,7
20240614,105100,42011889,648,652,653,648,52
20240614,105000,41978040,651,648,651,647,4
20240614,104900,41975444,650,651,651,650,3231
20240614,104800,39875293,653,652,653,652,2
20240614,104700,39873988,651,650,651,650,142
20240614,104600,39781687,647,647,647,647,0
20240614,104500,39781687,647,647,647,647,0
20240614,104400,39781687,647,647,647,647,0
20240614,104300,39781687,647,647,647,647,1
20240614,104200,39781040,650,647,650,647,2
20240614,104100,39779743,650,651,651,648,6806
20240614,104000,35362605,656,651,656,651,383
20240614,103900,35112616,647,653,653,647,6
20240614,103800,35108721,653,649,653,647,3750
20240614,103700,32670492,649,651,656,649,3423
20240614,103600,30444872,649,646,649,645,6924
20240614,103500,25957638,645,646,646,645,78
20240614,103400,25907251,646,647,647,646,2
20240614,103300,25905958,646,649,649,646,635
20240614,103200,25495484,648,649,649,648,37
20240614,103100,25471472,650,650,650,650,5
20240614,103000,25468222,650,650,650,650,30
20240614,102900,25448722,650,650,650,650,0
20240614,102800,25448722,650,650,650,650,0
20240614,102700,25448722,650,650,650,650,0
20240614,102600,25448722,650,649,650,649,2
20240614,102500,25447423,650,654,654,650,3236
20240614,102400,23344015,654,654,654,654,0
20240614,102300,23344015,654,654,654,654,0
20240614,102200,23344015,654,654,654,654,0
20240614,102100,23344015,654,654,654,654,1
20240614,102000,23343361,654,654,654,654,0
20240614,101900,23343361,654,654,654,654,0
20240614,101800,23343361,654,654,654,654,0
20240614,101700,23343361,654,654,654,654,0
20240614,101600,23343361,654,654,654,654,1
20240614,101500,23342707,654,654,654,654,2
20240614,101400,23341399,654,654,654,654,0
20240614,101300,23341399,654,654,654,654,1
20240614,101200,23340745,654,654,654,654,1
20240614,101100,23340091,653,653,653,653,0
20240614,101000,23340091,653,654,654,653,3242
20240614,100900,21223054,658,652,658,652,3020
20240614,100800,19250472,652,654,654,650,1002
20240614,100700,18599056,654,654,654,654,0
20240614,100600,18599056,654,654,654,654,0
20240614,100500,18599056,654,654,654,654,0
20240614,100400,18599056,654,654,654,654,2
20240614,100300,18597748,654,654,654,654,0
20240614,100200,18597748,654,654,654,654,2
20240614,100100,18596440,654,654,654,654,0
20240614,100000,18596440,654,654,654,654,1
20240614,095900,18595786,654,654,654,654,0
20240614,095800,18595786,654,654,654,654,1
20240614,095700,18595132,654,654,654,654,1
20240614,095600,18594478,654,653,654,653,2
20240614,095500,18593171,653,652,653,652,194
20240614,095400,18466682,652,651,652,651,668
20240614,095300,18031813,652,652,652,652,0
20240614,095200,18031813,652,652,652,652,4
20240614,095100,18029205,652,651,652,651,46
20240614,095000,17999257,651,651,651,650,4222
20240614,094900,15250936,650,650,650,650,0
20240614,094800,15250936,650,650,650,650,0
20240614,094700,15250936,650,650,650,650,591
20240614,094600,14866786,654,651,654,651,242
20240614,094500,14709053,654,654,654,654,0
20240614,094400,14709053,654,654,654,654,2
20240614,094300,14707745,652,652,652,652,1
20240614,094200,14707093,654,654,654,654,1
20240614,094100,14706439,654,654,654,654,0
20240614,094000,14706439,654,654,654,654,1
20240614,093900,14705785,654,654,654,654,0
20240614,093800,14705785,654,654,654,652,767
20240614,093700,14204169,654,654,654,654,10
20240614,093600,14197629,654,654,654,654,1
20240614,093500,14196975,654,654,654,654,1
20240614,093400,14196321,654,654,654,652,3
20240614,093300,14194361,654,654,654,654,646
20240614,093200,13771877,654,654,654,654,0
20240614,093100,13771877,654,653,654,653,3543
20240614,093000,11457956,658,655,658,655,2047
20240614,092900,10117168,655,655,655,655,0
20240614,092800,10117168,655,655,655,655,1
20240614,092700,10116513,655,655,655,655,21
20240614,092600,10102758,655,655,655,655,1
20240614,092500,10102103,655,655,655,655,1
20240614,092400,10101448,655,655,655,655,2
20240614,092300,10100138,655,653,655,652,3384
20240614,092200,7888054,653,654,654,653,4785
20240614,092100,4760219,658,656,658,656,41
20240614,092000,4733319,659,656,659,656,501
20240614,091900,4404600,656,652,656,652,2852
20240614,091800,2538263,652,652,652,652,1
20240614,091700,2537611,652,652,652,652,0
20240614,091600,2537611,652,652,652,652,1
20240614,091500,2536959,652,652,652,652,1
20240614,091400,2536307,652,652,652,652,0
20240614,091300,2536307,652,652,652,651,3
20240614,091200,2534352,652,652,652,652,0
20240614,091100,2534352,652,650,652,650,2223
20240614,091000,1089398,651,651,651,651,1
20240614,090900,1088747,651,651,651,651,1
20240614,090800,1088096,649,651,651,649,2
20240614,090700,1086796,651,651,651,651,0
20240614,090600,1086796,651,651,651,651,0
20240614,090500,1086796,651,651,651,651,1
20240614,090400,1086145,651,649,651,649,11
20240614,090300,1079002,651,651,651,651,1
20240614,090200,1078351,651,651,651,651,0
20240614,090100,1078351,651,651,651,651,0
20240614,090000,1078351,651,650,651,650,1659