KissMeData/001290/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,183300,50465050,646,646,646,646,797
20240617,183200,50465050,646,646,646,646,0
20240617,183100,50465050,646,646,646,646,0
20240617,183000,50465050,646,646,646,646,0
20240617,182900,50465050,646,646,646,646,0
20240617,182800,50465050,646,646,646,646,0
20240617,182700,50465050,646,646,646,646,0
20240617,182600,50465050,646,646,646,646,0
20240617,182500,50465050,646,646,646,646,0
20240617,182400,50465050,646,646,646,646,0
20240617,182300,50465050,646,646,646,646,0
20240617,182200,50465050,646,646,646,646,0
20240617,182100,50465050,646,646,646,646,0
20240617,182000,50465050,646,646,646,646,0
20240617,181900,50465050,646,646,646,646,0
20240617,181800,50465050,646,646,646,646,0
20240617,181700,50465050,646,646,646,646,0
20240617,181600,50465050,646,646,646,646,0
20240617,181500,50465050,646,646,646,646,0
20240617,181400,50465050,646,646,646,646,0
20240617,181300,50465050,646,646,646,646,0
20240617,181200,50465050,646,646,646,646,0
20240617,181100,50465050,646,646,646,646,0
20240617,181000,50465050,646,646,646,646,0
20240617,180900,50465050,646,646,646,646,0
20240617,180800,50465050,646,646,646,646,0
20240617,180700,50465050,646,646,646,646,0
20240617,180600,50465050,646,646,646,646,0
20240617,180500,50465050,646,646,646,646,0
20240617,180400,50465050,646,646,646,646,0
20240617,180300,50465050,646,646,646,646,797
20240617,180200,50465050,646,646,646,646,0
20240617,180100,50465050,646,646,646,646,0
20240617,180000,50465050,646,646,646,646,0
20240617,175900,50465050,646,646,646,646,0
20240617,175800,50465050,646,646,646,646,0
20240617,175700,50465050,646,646,646,646,0
20240617,175600,50465050,646,646,646,646,0
20240617,175500,50465050,646,646,646,646,0
20240617,175400,50465050,646,646,646,646,0
20240617,175300,50465050,646,646,646,646,0
20240617,175200,50465050,646,646,646,646,0
20240617,175100,50465050,646,646,646,646,0
20240617,175000,50465050,646,646,646,646,0
20240617,174900,50465050,646,646,646,646,0
20240617,174800,50465050,646,646,646,646,0
20240617,174700,50465050,646,646,646,646,0
20240617,174600,50465050,646,646,646,646,0
20240617,174500,50465050,646,646,646,646,0
20240617,174400,50465050,646,646,646,646,0
20240617,174300,50465050,646,646,646,646,0
20240617,174200,50465050,646,646,646,646,0
20240617,174100,50465050,646,646,646,646,0
20240617,174000,50465050,646,646,646,646,0
20240617,173900,50465050,646,646,646,646,0
20240617,173800,50465050,646,646,646,646,0
20240617,173700,50465050,646,646,646,646,0
20240617,173600,50465050,646,646,646,646,0
20240617,173500,50465050,646,646,646,646,0
20240617,173400,50465050,646,646,646,646,0
20240617,173300,50465050,646,646,646,646,797
20240617,173200,50465050,646,646,646,646,0
20240617,173100,50465050,646,646,646,646,0
20240617,173000,50465050,646,646,646,646,0
20240617,172900,50465050,646,646,646,646,0
20240617,172800,50465050,646,646,646,646,0
20240617,172700,50465050,646,646,646,646,0
20240617,172600,50465050,646,646,646,646,0
20240617,172500,50465050,646,646,646,646,0
20240617,172400,50465050,646,646,646,646,0
20240617,172300,50465050,646,646,646,646,0
20240617,172200,50465050,646,646,646,646,0
20240617,172100,50465050,646,646,646,646,0
20240617,172000,50465050,646,646,646,646,0
20240617,171900,50465050,646,646,646,646,0
20240617,171800,50465050,646,646,646,646,0
20240617,171700,50465050,646,646,646,646,0
20240617,171600,50465050,646,646,646,646,0
20240617,171500,50465050,646,646,646,646,0
20240617,171400,50465050,646,646,646,646,0
20240617,171300,50465050,646,646,646,646,0
20240617,171200,50465050,646,646,646,646,0
20240617,171100,50465050,646,646,646,646,0
20240617,171000,50465050,646,646,646,646,0
20240617,170900,50465050,646,646,646,646,0
20240617,170800,50465050,646,646,646,646,0
20240617,170700,50465050,646,646,646,646,0
20240617,170600,50465050,646,646,646,646,0
20240617,170500,50465050,646,646,646,646,0
20240617,170400,50465050,646,646,646,646,0
20240617,170300,50465050,646,646,646,646,797
20240617,170200,50465050,646,646,646,646,0
20240617,170100,50465050,646,646,646,646,0
20240617,170000,50465050,646,646,646,646,0
20240617,165900,50465050,646,646,646,646,0
20240617,165800,50465050,646,646,646,646,0
20240617,165700,50465050,646,646,646,646,0
20240617,165600,50465050,646,646,646,646,0
20240617,165500,50465050,646,646,646,646,0
20240617,165400,50465050,646,646,646,646,0
20240617,165300,50465050,646,646,646,646,0
20240617,165200,50465050,646,646,646,646,0
20240617,165100,50465050,646,646,646,646,0
20240617,165000,50465050,646,646,646,646,0
20240617,164900,50465050,646,646,646,646,0
20240617,164800,50465050,646,646,646,646,0
20240617,164700,50465050,646,646,646,646,0
20240617,164600,50465050,646,646,646,646,0
20240617,164500,50465050,646,646,646,646,0
20240617,164400,50465050,646,646,646,646,0
20240617,164300,50465050,646,646,646,646,0
20240617,164200,50465050,646,646,646,646,0
20240617,164100,50465050,646,646,646,646,0
20240617,164000,50465050,646,646,646,646,0
20240617,163900,50465050,646,646,646,646,0
20240617,163800,50465050,646,646,646,646,0
20240617,163700,50465050,646,646,646,646,0
20240617,163600,50465050,646,646,646,646,0
20240617,163500,50465050,646,646,646,646,0
20240617,163400,50465050,646,646,646,646,0
20240617,163300,50465050,646,646,646,646,797
20240617,163200,50465050,646,646,646,646,0
20240617,163100,50465050,646,646,646,646,0
20240617,163000,50465050,646,646,646,646,0
20240617,162900,50465050,646,646,646,646,0
20240617,162800,50465050,646,646,646,646,0
20240617,162700,50465050,646,646,646,646,0
20240617,162600,50465050,646,646,646,646,0
20240617,162500,50465050,646,646,646,646,0
20240617,162400,50465050,646,646,646,646,0
20240617,162300,50465050,646,646,646,646,0
20240617,162200,50465050,646,646,646,646,0
20240617,162100,50465050,646,646,646,646,0
20240617,162000,50465050,646,646,646,646,0
20240617,161900,50465050,646,646,646,646,0
20240617,161800,50465050,646,646,646,646,0
20240617,161700,50465050,646,646,646,646,0
20240617,161600,50465050,646,646,646,646,0
20240617,161500,50465050,646,646,646,646,0
20240617,161400,50465050,646,646,646,646,0
20240617,161300,50465050,646,646,646,646,0
20240617,161200,50465050,646,646,646,646,0
20240617,161100,50465050,646,646,646,646,0
20240617,161000,50465050,646,646,646,646,0
20240617,160900,50465050,646,646,646,646,0
20240617,160800,50465050,646,646,646,646,0
20240617,160700,50465050,646,646,646,646,0
20240617,160600,50465050,646,646,646,646,0
20240617,160500,50465050,646,646,646,646,0
20240617,160400,50465050,646,646,646,646,0
20240617,160300,50465050,646,646,646,646,797
20240617,160200,50465050,646,646,646,646,0
20240617,160100,50465050,646,646,646,646,0
20240617,160000,50465050,646,646,646,646,0
20240617,155900,50465050,646,646,646,646,0
20240617,155800,50465050,646,646,646,646,0
20240617,155700,50465050,646,646,646,646,0
20240617,155600,50465050,646,646,646,646,0
20240617,155500,50465050,646,646,646,646,0
20240617,155400,50465050,646,646,646,646,0
20240617,155300,50465050,646,646,646,646,0
20240617,155200,50465050,646,646,646,646,0
20240617,155100,50465050,646,646,646,646,0
20240617,155000,50465050,646,646,646,646,0
20240617,154900,50465050,646,646,646,646,0
20240617,154800,50465050,646,646,646,646,0
20240617,154700,50465050,646,646,646,646,0
20240617,154600,50465050,646,646,646,646,0
20240617,154500,50465050,646,646,646,646,0
20240617,154400,50465050,646,646,646,646,0
20240617,154300,50465050,646,646,646,646,0
20240617,154200,50465050,646,646,646,646,0
20240617,154100,50465050,646,646,646,646,0
20240617,154000,50465050,646,646,646,646,0
20240617,153900,50465050,646,646,646,646,0
20240617,153800,50465050,646,646,646,646,0
20240617,153700,50465050,646,646,646,646,0
20240617,153600,50465050,646,646,646,646,0
20240617,153500,50465050,646,646,646,646,0
20240617,153400,50465050,646,646,646,646,0
20240617,153300,50465050,646,646,646,646,797
20240617,153200,50465050,646,646,646,646,0
20240617,153100,50465050,646,646,646,646,0
20240617,153000,50465050,646,646,646,646,797
20240617,152900,49950188,648,648,648,648,0
20240617,152800,49950188,648,648,648,648,0
20240617,152700,49950188,648,648,648,648,0
20240617,152600,49950188,648,648,648,648,0
20240617,152500,49950188,648,648,648,648,0
20240617,152400,49950188,648,648,648,648,0
20240617,152300,49950188,648,648,648,648,0
20240617,152200,49950188,648,648,648,648,0
20240617,152100,49950188,648,648,648,648,0
20240617,152000,49950188,648,648,648,648,0
20240617,151900,49950188,648,647,648,647,220
20240617,151800,49807846,647,647,647,646,3
20240617,151700,49805906,647,647,647,647,1
20240617,151600,49805259,647,647,647,647,1
20240617,151500,49804612,647,646,647,643,591
20240617,151400,49423394,646,646,646,646,1
20240617,151300,49422748,646,646,646,646,0
20240617,151200,49422748,646,646,646,646,1
20240617,151100,49422102,643,643,643,643,1
20240617,151000,49421459,646,646,646,646,1
20240617,150900,49420813,646,646,646,646,0
20240617,150800,49420813,646,646,646,646,1
20240617,150700,49420167,646,646,646,646,0
20240617,150600,49420167,646,646,646,646,2
20240617,150500,49418875,645,643,645,643,2181
20240617,150400,48013190,645,645,645,645,1
20240617,150300,48012545,643,643,643,643,530
20240617,150200,47671755,644,645,645,644,5
20240617,150100,47668534,645,645,645,645,1
20240617,150000,47667889,644,642,644,642,6535
20240617,145900,43460511,644,644,644,644,0
20240617,145800,43460511,644,644,644,644,0
20240617,145700,43460511,644,644,644,644,0
20240617,145600,43460511,644,644,644,644,1
20240617,145500,43459867,644,644,644,644,0
20240617,145400,43459867,644,644,644,644,1
20240617,145300,43459223,644,644,644,644,1
20240617,145200,43458579,642,642,642,642,0
20240617,145100,43458579,642,642,642,642,1
20240617,145000,43457937,644,644,644,644,0
20240617,144900,43457937,644,644,644,644,0
20240617,144800,43457937,644,644,644,644,0
20240617,144700,43457937,644,644,644,644,1
20240617,144600,43457293,641,641,641,641,0
20240617,144500,43457293,641,641,641,641,1
20240617,144400,43456652,641,641,641,641,0
20240617,144300,43456652,641,641,641,641,1
20240617,144200,43456011,644,644,644,644,0
20240617,144100,43456011,644,644,644,644,0
20240617,144000,43456011,644,644,644,644,201
20240617,143900,43326567,641,641,641,641,0
20240617,143800,43326567,641,641,641,641,0
20240617,143700,43326567,641,641,641,641,0
20240617,143600,43326567,641,641,641,641,0
20240617,143500,43326567,641,641,641,641,0
20240617,143400,43326567,641,644,644,641,2051
20240617,143300,42005727,644,644,644,644,0
20240617,143200,42005727,644,644,644,644,0
20240617,143100,42005727,644,644,644,644,0
20240617,143000,42005727,644,644,644,644,0
20240617,142900,42005727,644,644,644,644,0
20240617,142800,42005727,644,644,644,644,0
20240617,142700,42005727,644,644,644,644,0
20240617,142600,42005727,644,644,644,644,0
20240617,142500,42005727,644,644,644,644,0
20240617,142400,42005727,644,644,644,644,1600
20240617,142300,40975327,644,644,644,644,0
20240617,142200,40975327,644,644,644,644,0
20240617,142100,40975327,644,644,644,644,6351
20240617,142000,36885283,641,641,641,641,0
20240617,141900,36885283,641,641,641,641,0
20240617,141800,36885283,641,641,641,641,1
20240617,141700,36884642,642,642,642,642,0
20240617,141600,36884642,642,641,642,641,31
20240617,141500,36864741,644,644,644,644,0
20240617,141400,36864741,644,644,644,644,0
20240617,141300,36864741,644,644,644,644,255
20240617,141200,36700521,641,641,641,641,0
20240617,141100,36700521,641,641,641,641,0
20240617,141000,36700521,641,641,641,641,0
20240617,140900,36700521,641,641,641,641,1
20240617,140800,36699880,641,641,641,641,1
20240617,140700,36699239,642,642,642,641,3
20240617,140600,36697314,641,641,641,641,0
20240617,140500,36697314,641,641,641,641,1
20240617,140400,36696673,642,643,643,642,10041
20240617,140300,30249940,642,642,642,642,0
20240617,140200,30249940,642,642,642,642,0
20240617,140100,30249940,642,642,642,642,0
20240617,140000,30249940,642,642,642,642,0
20240617,135900,30249940,642,642,642,642,0
20240617,135800,30249940,642,642,642,642,0
20240617,135700,30249940,642,642,642,642,0
20240617,135600,30249940,642,642,642,642,0
20240617,135500,30249940,642,642,642,642,0
20240617,135400,30249940,642,642,642,642,0
20240617,135300,30249940,642,642,642,642,0
20240617,135200,30249940,642,642,642,642,0
20240617,135100,30249940,642,642,642,642,0
20240617,135000,30249940,642,642,642,642,0
20240617,134900,30249940,642,642,642,642,0
20240617,134800,30249940,642,642,642,642,0
20240617,134700,30249940,642,642,642,642,0
20240617,134600,30249940,642,642,642,642,0
20240617,134500,30249940,642,642,642,642,0
20240617,134400,30249940,642,642,642,642,0
20240617,134300,30249940,642,642,642,642,0
20240617,134200,30249940,642,642,642,642,0
20240617,134100,30249940,642,642,642,642,0
20240617,134000,30249940,642,642,642,642,0
20240617,133900,30249940,642,642,642,642,0
20240617,133800,30249940,642,642,642,642,0
20240617,133700,30249940,642,642,642,642,0
20240617,133600,30249940,642,642,642,642,0
20240617,133500,30249940,642,642,642,642,0
20240617,133400,30249940,642,642,642,642,0
20240617,133300,30249940,642,643,643,642,102
20240617,133200,30184355,645,645,645,645,0
20240617,133100,30184355,645,645,645,645,0
20240617,133000,30184355,645,645,645,645,0
20240617,132900,30184355,645,645,645,645,0
20240617,132800,30184355,645,645,645,645,0
20240617,132700,30184355,645,645,645,645,0
20240617,132600,30184355,645,645,645,645,0
20240617,132500,30184355,645,645,645,645,0
20240617,132400,30184355,645,645,645,645,0
20240617,132300,30184355,645,645,645,645,1
20240617,132200,30183710,644,644,644,644,0
20240617,132100,30183710,644,644,644,644,0
20240617,132000,30183710,644,644,644,644,0
20240617,131900,30183710,644,644,644,644,0
20240617,131800,30183710,644,644,644,644,0
20240617,131700,30183710,644,644,644,644,0
20240617,131600,30183710,644,644,644,644,0
20240617,131500,30183710,644,644,644,644,0
20240617,131400,30183710,644,644,644,644,0
20240617,131300,30183710,644,644,644,644,0
20240617,131200,30183710,644,644,644,644,0
20240617,131100,30183710,644,644,644,644,0
20240617,131000,30183710,644,644,644,644,0
20240617,130900,30183710,644,644,644,644,0
20240617,130800,30183710,644,644,644,644,0
20240617,130700,30183710,644,644,644,644,0
20240617,130600,30183710,644,644,644,644,0
20240617,130500,30183710,644,644,644,644,0
20240617,130400,30183710,644,644,644,644,0
20240617,130300,30183710,644,644,644,644,0
20240617,130200,30183710,644,644,644,644,0
20240617,130100,30183710,644,644,644,644,5
20240617,130000,30180490,645,645,645,645,1
20240617,125900,30179845,645,645,645,645,0
20240617,125800,30179845,645,645,645,645,1
20240617,125700,30179200,642,642,642,642,0
20240617,125600,30179200,642,642,642,642,0
20240617,125500,30179200,642,643,643,642,500
20240617,125400,29858068,645,645,645,645,0
20240617,125300,29858068,645,645,645,645,0
20240617,125200,29858068,645,645,645,645,0
20240617,125100,29858068,645,645,645,645,3
20240617,125000,29856133,645,645,645,645,1
20240617,124900,29855488,645,645,645,645,0
20240617,124800,29855488,645,645,645,645,0
20240617,124700,29855488,645,645,645,645,0
20240617,124600,29855488,645,645,645,645,0
20240617,124500,29855488,645,645,645,645,0
20240617,124400,29855488,645,645,645,645,0
20240617,124300,29855488,645,645,645,645,0
20240617,124200,29855488,645,645,645,645,0
20240617,124100,29855488,645,645,645,645,0
20240617,124000,29855488,645,645,645,645,0
20240617,123900,29855488,645,645,645,645,0
20240617,123800,29855488,645,645,645,645,0
20240617,123700,29855488,645,645,645,645,0
20240617,123600,29855488,645,645,645,645,0
20240617,123500,29855488,645,645,645,645,0
20240617,123400,29855488,645,645,645,645,0
20240617,123300,29855488,645,645,645,645,0
20240617,123200,29855488,645,645,645,645,1
20240617,123100,29854843,645,645,645,645,0
20240617,123000,29854843,645,645,645,645,0
20240617,122900,29854843,645,645,645,645,0
20240617,122800,29854843,645,645,645,645,0
20240617,122700,29854843,645,645,645,645,0
20240617,122600,29854843,645,644,645,644,31
20240617,122500,29834878,642,642,642,642,0
20240617,122400,29834878,642,642,642,642,0
20240617,122300,29834878,642,642,642,642,0
20240617,122200,29834878,642,642,642,642,0
20240617,122100,29834878,642,642,642,642,0
20240617,122000,29834878,642,642,642,642,0
20240617,121900,29834878,642,642,642,642,0
20240617,121800,29834878,642,642,642,642,0
20240617,121700,29834878,642,642,642,642,155
20240617,121600,29735368,644,644,644,644,0
20240617,121500,29735368,644,646,647,644,3296
20240617,121400,27612675,647,645,647,645,208
20240617,121300,27478500,645,645,645,645,1
20240617,121200,27477855,643,643,643,643,0
20240617,121100,27477855,643,643,643,643,0
20240617,121000,27477855,643,643,643,643,0
20240617,120900,27477855,643,643,643,643,1
20240617,120800,27477212,645,645,645,645,0
20240617,120700,27477212,645,645,645,645,0
20240617,120600,27477212,645,645,645,645,0
20240617,120500,27477212,645,645,645,645,1
20240617,120400,27476567,645,645,645,645,0
20240617,120300,27476567,645,645,645,645,1
20240617,120200,27475922,645,644,645,644,75
20240617,120100,27427621,644,644,644,644,1
20240617,120000,27426977,644,644,644,644,0
20240617,115900,27426977,644,644,644,644,0
20240617,115800,27426977,644,644,644,644,1
20240617,115700,27426333,643,643,643,643,0
20240617,115600,27426333,643,643,643,643,0
20240617,115500,27426333,643,643,643,643,0
20240617,115400,27426333,643,643,643,643,101
20240617,115300,27361390,644,644,644,644,0
20240617,115200,27361390,644,644,644,644,3604
20240617,115100,25040414,648,645,648,645,102
20240617,115000,24974421,648,648,648,648,0
20240617,114900,24974421,648,648,648,648,0
20240617,114800,24974421,648,648,648,648,1
20240617,114700,24973773,648,646,648,646,3
20240617,114600,24971832,648,648,648,648,0
20240617,114500,24971832,648,648,648,648,0
20240617,114400,24971832,648,648,648,648,0
20240617,114300,24971832,648,648,648,648,0
20240617,114200,24971832,648,647,648,647,107
20240617,114100,24902591,647,647,647,647,0
20240617,114000,24902591,647,647,647,647,4
20240617,113900,24900003,647,647,647,647,0
20240617,113800,24900003,647,647,647,647,0
20240617,113700,24900003,647,647,647,647,0
20240617,113600,24900003,647,647,647,647,0
20240617,113500,24900003,647,647,647,647,0
20240617,113400,24900003,647,647,647,647,0
20240617,113300,24900003,647,647,647,647,0
20240617,113200,24900003,647,647,647,647,1
20240617,113100,24899356,648,648,648,648,0
20240617,113000,24899356,648,647,648,647,11
20240617,112900,24892238,648,648,648,648,0
20240617,112800,24892238,648,648,648,648,0
20240617,112700,24892238,648,648,648,648,1
20240617,112600,24891590,648,648,648,648,0
20240617,112500,24891590,648,648,648,648,0
20240617,112400,24891590,648,648,648,648,0
20240617,112300,24891590,648,648,648,648,0
20240617,112200,24891590,648,648,648,648,1
20240617,112100,24890942,648,643,648,642,3016
20240617,112000,22945394,642,645,645,642,2
20240617,111900,22944107,643,647,647,643,4501
20240617,111800,20049307,644,645,645,644,1001
20240617,111700,19404662,647,647,647,647,0
20240617,111600,19404662,647,647,647,647,1
20240617,111500,19404015,647,647,647,647,0
20240617,111400,19404015,647,647,647,647,0
20240617,111300,19404015,647,647,647,647,1
20240617,111200,19403368,647,647,647,647,1
20240617,111100,19402721,645,645,645,645,1
20240617,111000,19402076,647,645,647,645,2
20240617,110900,19400784,647,647,647,647,0
20240617,110800,19400784,647,647,647,647,1
20240617,110700,19400137,647,647,647,647,1
20240617,110600,19399490,647,647,647,647,0
20240617,110500,19399490,647,647,647,647,0
20240617,110400,19399490,647,647,647,647,0
20240617,110300,19399490,647,647,647,647,0
20240617,110200,19399490,647,647,647,647,0
20240617,110100,19399490,647,647,647,647,1
20240617,110000,19398843,647,647,647,647,0
20240617,105900,19398843,647,647,647,647,0
20240617,105800,19398843,647,647,647,647,1
20240617,105700,19398196,647,647,647,647,0
20240617,105600,19398196,647,645,647,645,561
20240617,105500,19036329,645,645,645,645,0
20240617,105400,19036329,645,645,645,645,0
20240617,105300,19036329,645,645,645,645,0
20240617,105200,19036329,645,645,645,645,0
20240617,105100,19036329,645,645,645,645,0
20240617,105000,19036329,645,645,645,645,0
20240617,104900,19036329,645,645,645,645,0
20240617,104800,19036329,645,645,645,645,0
20240617,104700,19036329,645,645,645,645,0
20240617,104600,19036329,645,645,645,645,0
20240617,104500,19036329,645,645,645,645,0
20240617,104400,19036329,645,645,645,645,0
20240617,104300,19036329,645,645,645,645,0
20240617,104200,19036329,645,645,645,645,0
20240617,104100,19036329,645,645,645,645,0
20240617,104000,19036329,645,645,645,645,0
20240617,103900,19036329,645,645,645,645,0
20240617,103800,19036329,645,645,645,645,0
20240617,103700,19036329,645,645,645,645,0
20240617,103600,19036329,645,645,645,645,1
20240617,103500,19035684,645,645,645,645,0
20240617,103400,19035684,645,645,645,645,0
20240617,103300,19035684,645,645,645,645,0
20240617,103200,19035684,645,645,645,645,0
20240617,103100,19035684,645,645,645,645,1
20240617,103000,19035039,645,645,645,645,0
20240617,102900,19035039,645,645,645,645,0
20240617,102800,19035039,645,645,645,645,0
20240617,102700,19035039,645,645,645,645,0
20240617,102600,19035039,645,645,645,645,0
20240617,102500,19035039,645,645,645,645,0
20240617,102400,19035039,645,645,645,645,0
20240617,102300,19035039,645,645,645,645,1
20240617,102200,19034394,643,643,643,643,2
20240617,102100,19033108,645,645,645,645,0
20240617,102000,19033108,645,645,645,645,1
20240617,101900,19032463,645,645,645,645,0
20240617,101800,19032463,645,645,645,645,0
20240617,101700,19032463,645,645,645,645,0
20240617,101600,19032463,645,645,645,645,1
20240617,101500,19031818,645,645,645,645,0
20240617,101400,19031818,645,644,645,642,1163
20240617,101300,18282847,644,644,644,644,0
20240617,101200,18282847,644,644,644,644,0
20240617,101100,18282847,644,644,644,644,0
20240617,101000,18282847,644,644,644,644,1
20240617,100900,18282203,644,640,644,639,1395
20240617,100800,17386749,639,639,639,639,1
20240617,100700,17386110,639,641,641,639,4944
20240617,100600,14221116,641,641,641,641,0
20240617,100500,14221116,641,641,641,641,1
20240617,100400,14220475,643,643,643,643,0
20240617,100300,14220475,643,643,643,643,1
20240617,100200,14219832,641,641,641,641,1
20240617,100100,14219191,641,641,641,641,0
20240617,100000,14219191,641,641,641,641,1
20240617,095900,14218550,643,641,643,641,4
20240617,095800,14215980,641,641,641,641,1
20240617,095700,14215339,643,643,643,643,0
20240617,095600,14215339,643,643,643,643,0
20240617,095500,14215339,643,641,643,641,2
20240617,095400,14214055,643,643,643,643,0
20240617,095300,14214055,643,643,643,643,0
20240617,095200,14214055,643,643,643,643,0
20240617,095100,14214055,643,643,643,643,0
20240617,095000,14214055,643,643,643,643,0
20240617,094900,14214055,643,643,643,643,0
20240617,094800,14214055,643,643,643,643,1
20240617,094700,14213412,640,640,640,640,0
20240617,094600,14213412,640,640,640,640,0
20240617,094500,14213412,640,639,640,639,2
20240617,094400,14212133,639,639,639,639,0
20240617,094300,14212133,639,639,639,639,1
20240617,094200,14211494,640,640,640,640,2
20240617,094100,14210214,643,641,643,640,3
20240617,094000,14208290,644,643,644,643,4
20240617,093900,14205717,639,640,642,639,3163
20240617,093800,12175079,642,642,642,639,6511
20240617,093700,7995020,639,639,639,639,0
20240617,093600,7995020,639,639,639,639,1
20240617,093500,7994381,639,640,640,639,2
20240617,093400,7993102,639,641,641,639,5527
20240617,093300,4455361,641,641,641,641,1
20240617,093200,4454720,641,641,641,641,1
20240617,093100,4454079,641,642,642,641,479
20240617,093000,4146562,642,642,642,642,0
20240617,092900,4146562,642,642,642,642,0
20240617,092800,4146562,642,642,642,642,1
20240617,092700,4145920,642,642,642,642,0
20240617,092600,4145920,642,642,642,642,0
20240617,092500,4145920,642,642,642,642,1
20240617,092400,4145278,642,642,642,642,0
20240617,092300,4145278,642,642,642,642,1
20240617,092200,4144636,642,644,644,642,2
20240617,092100,4143350,642,643,643,642,35
20240617,092000,4120846,643,643,643,643,0
20240617,091900,4120846,643,643,643,643,16
20240617,091800,4110558,641,641,641,641,0
20240617,091700,4110558,641,641,641,641,0
20240617,091600,4110558,641,641,641,641,0
20240617,091500,4110558,641,641,641,641,0
20240617,091400,4110558,641,641,641,641,0
20240617,091300,4110558,641,641,641,641,0
20240617,091200,4110558,641,641,641,641,1
20240617,091100,4109917,641,640,641,640,565
20240617,091000,3747803,640,640,641,640,12
20240617,090900,3740113,641,640,641,640,7
20240617,090800,3735627,641,641,641,640,3677
20240617,090700,1378671,641,641,641,641,0
20240617,090600,1378671,641,641,641,641,0
20240617,090500,1378671,641,641,641,641,1
20240617,090400,1378030,641,641,641,641,0
20240617,090300,1378030,641,641,641,641,0
20240617,090200,1378030,641,641,641,641,5
20240617,090100,1374825,641,641,643,641,3
20240617,090000,1372900,641,640,641,640,2145