KissMeData/015020/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190100,300359425,727,727,727,727,2146
20240604,190000,300359425,727,727,727,727,0
20240604,185900,300359425,727,727,727,727,0
20240604,185800,300359425,727,727,727,727,0
20240604,185700,300359425,727,727,727,727,0
20240604,185600,300359425,727,727,727,727,0
20240604,185500,300359425,727,727,727,727,0
20240604,185400,300359425,727,727,727,727,0
20240604,185300,300359425,727,727,727,727,0
20240604,185200,300359425,727,727,727,727,0
20240604,185100,300359425,727,727,727,727,0
20240604,185000,300359425,727,727,727,727,0
20240604,184900,300359425,727,727,727,727,0
20240604,184800,300359425,727,727,727,727,0
20240604,184700,300359425,727,727,727,727,0
20240604,184600,300359425,727,727,727,727,0
20240604,184500,300359425,727,727,727,727,0
20240604,184400,300359425,727,727,727,727,0
20240604,184300,300359425,727,727,727,727,0
20240604,184200,300359425,727,727,727,727,0
20240604,184100,300359425,727,727,727,727,0
20240604,184000,300359425,727,727,727,727,0
20240604,183900,300359425,727,727,727,727,0
20240604,183800,300359425,727,727,727,727,0
20240604,183700,300359425,727,727,727,727,0
20240604,183600,300359425,727,727,727,727,0
20240604,183500,300359425,727,727,727,727,0
20240604,183400,300359425,727,727,727,727,0
20240604,183300,300359425,727,727,727,727,0
20240604,183200,300359425,727,727,727,727,0
20240604,183100,300359425,727,727,727,727,2146
20240604,183000,300359425,727,727,727,727,0
20240604,182900,300359425,727,727,727,727,0
20240604,182800,300359425,727,727,727,727,0
20240604,182700,300359425,727,727,727,727,0
20240604,182600,300359425,727,727,727,727,0
20240604,182500,300359425,727,727,727,727,0
20240604,182400,300359425,727,727,727,727,0
20240604,182300,300359425,727,727,727,727,0
20240604,182200,300359425,727,727,727,727,0
20240604,182100,300359425,727,727,727,727,0
20240604,182000,300359425,727,727,727,727,0
20240604,181900,300359425,727,727,727,727,0
20240604,181800,300359425,727,727,727,727,0
20240604,181700,300359425,727,727,727,727,0
20240604,181600,300359425,727,727,727,727,0
20240604,181500,300359425,727,727,727,727,0
20240604,181400,300359425,727,727,727,727,0
20240604,181300,300359425,727,727,727,727,0
20240604,181200,300359425,727,727,727,727,0
20240604,181100,300359425,727,727,727,727,0
20240604,181000,300359425,727,727,727,727,0
20240604,180900,300359425,727,727,727,727,0
20240604,180800,300359425,727,727,727,727,0
20240604,180700,300359425,727,727,727,727,0
20240604,180600,300359425,727,727,727,727,0
20240604,180500,300359425,727,727,727,727,0
20240604,180400,300359425,727,727,727,727,0
20240604,180300,300359425,727,727,727,727,0
20240604,180200,300359425,727,727,727,727,0
20240604,180100,300359425,727,727,727,727,2146
20240604,180000,300359425,727,727,727,727,0
20240604,175900,300359425,727,727,727,727,0
20240604,175800,300359425,727,727,727,727,0
20240604,175700,300359425,727,727,727,727,0
20240604,175600,300359425,727,727,727,727,0
20240604,175500,300359425,727,727,727,727,0
20240604,175400,300359425,727,727,727,727,0
20240604,175300,300359425,727,727,727,727,0
20240604,175200,300359425,727,727,727,727,0
20240604,175100,300359425,727,727,727,727,0
20240604,175000,300359425,727,727,727,727,0
20240604,174900,300359425,727,727,727,727,0
20240604,174800,300359425,727,727,727,727,0
20240604,174700,300359425,727,727,727,727,0
20240604,174600,300359425,727,727,727,727,0
20240604,174500,300359425,727,727,727,727,0
20240604,174400,300359425,727,727,727,727,0
20240604,174300,300359425,727,727,727,727,0
20240604,174200,300359425,727,727,727,727,0
20240604,174100,300359425,727,727,727,727,0
20240604,174000,300359425,727,727,727,727,0
20240604,173900,300359425,727,727,727,727,0
20240604,173800,300359425,727,727,727,727,0
20240604,173700,300359425,727,727,727,727,0
20240604,173600,300359425,727,727,727,727,0
20240604,173500,300359425,727,727,727,727,0
20240604,173400,300359425,727,727,727,727,0
20240604,173300,300359425,727,727,727,727,0
20240604,173200,300359425,727,727,727,727,0
20240604,173100,300359425,727,727,727,727,2146
20240604,173000,300359425,727,727,727,727,0
20240604,172900,300359425,727,727,727,727,0
20240604,172800,300359425,727,727,727,727,0
20240604,172700,300359425,727,727,727,727,0
20240604,172600,300359425,727,727,727,727,0
20240604,172500,300359425,727,727,727,727,0
20240604,172400,300359425,727,727,727,727,0
20240604,172300,300359425,727,727,727,727,0
20240604,172200,300359425,727,727,727,727,0
20240604,172100,300359425,727,727,727,727,0
20240604,172000,300359425,727,727,727,727,0
20240604,171900,300359425,727,727,727,727,0
20240604,171800,300359425,727,727,727,727,0
20240604,171700,300359425,727,727,727,727,0
20240604,171600,300359425,727,727,727,727,0
20240604,171500,300359425,727,727,727,727,0
20240604,171400,300359425,727,727,727,727,0
20240604,171300,300359425,727,727,727,727,0
20240604,171200,300359425,727,727,727,727,0
20240604,171100,300359425,727,727,727,727,0
20240604,171000,300359425,727,727,727,727,0
20240604,170900,300359425,727,727,727,727,0
20240604,170800,300359425,727,727,727,727,0
20240604,170700,300359425,727,727,727,727,0
20240604,170600,300359425,727,727,727,727,0
20240604,170500,300359425,727,727,727,727,0
20240604,170400,300359425,727,727,727,727,0
20240604,170300,300359425,727,727,727,727,0
20240604,170200,300359425,727,727,727,727,0
20240604,170100,300359425,727,727,727,727,2146
20240604,170000,300359425,727,727,727,727,0
20240604,165900,300359425,727,727,727,727,0
20240604,165800,300359425,727,727,727,727,0
20240604,165700,300359425,727,727,727,727,0
20240604,165600,300359425,727,727,727,727,0
20240604,165500,300359425,727,727,727,727,0
20240604,165400,300359425,727,727,727,727,0
20240604,165300,300359425,727,727,727,727,0
20240604,165200,300359425,727,727,727,727,0
20240604,165100,300359425,727,727,727,727,0
20240604,165000,300359425,727,727,727,727,0
20240604,164900,300359425,727,727,727,727,0
20240604,164800,300359425,727,727,727,727,0
20240604,164700,300359425,727,727,727,727,0
20240604,164600,300359425,727,727,727,727,0
20240604,164500,300359425,727,727,727,727,0
20240604,164400,300359425,727,727,727,727,0
20240604,164300,300359425,727,727,727,727,0
20240604,164200,300359425,727,727,727,727,0
20240604,164100,300359425,727,727,727,727,0
20240604,164000,300359425,727,727,727,727,0
20240604,163900,300359425,727,727,727,727,0
20240604,163800,300359425,727,727,727,727,0
20240604,163700,300359425,727,727,727,727,0
20240604,163600,300359425,727,727,727,727,0
20240604,163500,300359425,727,727,727,727,0
20240604,163400,300359425,727,727,727,727,0
20240604,163300,300359425,727,727,727,727,0
20240604,163200,300359425,727,727,727,727,0
20240604,163100,300359425,727,727,727,727,2146
20240604,163000,300359425,727,727,727,727,0
20240604,162900,300359425,727,727,727,727,0
20240604,162800,300359425,727,727,727,727,0
20240604,162700,300359425,727,727,727,727,0
20240604,162600,300359425,727,727,727,727,0
20240604,162500,300359425,727,727,727,727,0
20240604,162400,300359425,727,727,727,727,0
20240604,162300,300359425,727,727,727,727,0
20240604,162200,300359425,727,727,727,727,0
20240604,162100,300359425,727,727,727,727,0
20240604,162000,300359425,727,727,727,727,0
20240604,161900,300359425,727,727,727,727,0
20240604,161800,300359425,727,727,727,727,0
20240604,161700,300359425,727,727,727,727,0
20240604,161600,300359425,727,727,727,727,0
20240604,161500,300359425,727,727,727,727,0
20240604,161400,300359425,727,727,727,727,0
20240604,161300,300359425,727,727,727,727,0
20240604,161200,300359425,727,727,727,727,0
20240604,161100,300359425,727,727,727,727,0
20240604,161000,300359425,727,727,727,727,0
20240604,160900,300359425,727,727,727,727,0
20240604,160800,300359425,727,727,727,727,0
20240604,160700,300359425,727,727,727,727,0
20240604,160600,300359425,727,727,727,727,0
20240604,160500,300359425,727,727,727,727,0
20240604,160400,300359425,727,727,727,727,0
20240604,160300,300359425,727,727,727,727,0
20240604,160200,300359425,727,727,727,727,0
20240604,160100,300359425,727,727,727,727,2146
20240604,160000,300359425,727,727,727,727,0
20240604,155900,300359425,727,727,727,727,0
20240604,155800,300359425,727,727,727,727,0
20240604,155700,300359425,727,727,727,727,0
20240604,155600,300359425,727,727,727,727,0
20240604,155500,300359425,727,727,727,727,0
20240604,155400,300359425,727,727,727,727,0
20240604,155300,300359425,727,727,727,727,0
20240604,155200,300359425,727,727,727,727,0
20240604,155100,300359425,727,727,727,727,0
20240604,155000,300359425,727,727,727,727,0
20240604,154900,300359425,727,727,727,727,0
20240604,154800,300359425,727,727,727,727,0
20240604,154700,300359425,727,727,727,727,0
20240604,154600,300359425,727,727,727,727,0
20240604,154500,300359425,727,727,727,727,0
20240604,154400,300359425,727,727,727,727,0
20240604,154300,300359425,727,727,727,727,0
20240604,154200,300359425,727,727,727,727,0
20240604,154100,300359425,727,727,727,727,0
20240604,154000,300359425,727,727,727,727,0
20240604,153900,300359425,727,727,727,727,0
20240604,153800,300359425,727,727,727,727,0
20240604,153700,300359425,727,727,727,727,0
20240604,153600,300359425,727,727,727,727,0
20240604,153500,300359425,727,727,727,727,0
20240604,153400,300359425,727,727,727,727,0
20240604,153300,300359425,727,727,727,727,0
20240604,153200,300359425,727,727,727,727,0
20240604,153100,300359425,727,727,727,727,2146
20240604,153000,300359425,727,727,727,727,2146
20240604,152900,298799283,726,726,726,726,0
20240604,152800,298799283,726,726,726,726,0
20240604,152700,298799283,726,726,726,726,0
20240604,152600,298799283,726,726,726,726,0
20240604,152500,298799283,726,726,726,726,0
20240604,152400,298799283,726,726,726,726,0
20240604,152300,298799283,726,726,726,726,0
20240604,152200,298799283,726,726,726,726,0
20240604,152100,298799283,726,726,726,726,0
20240604,152000,298799283,726,726,726,726,0
20240604,151900,298799283,726,725,726,725,3135
20240604,151800,296523425,725,725,725,725,13
20240604,151700,296514000,725,725,725,725,0
20240604,151600,296514000,725,725,725,725,148
20240604,151500,296406700,726,725,726,725,661
20240604,151400,295927474,725,725,725,725,268
20240604,151300,295733174,725,724,725,724,840
20240604,151200,295124554,723,724,724,723,801
20240604,151100,294544778,724,724,724,724,0
20240604,151000,294544778,724,724,724,724,998
20240604,150900,293822226,724,723,724,723,11
20240604,150800,293814263,724,724,724,724,1855
20240604,150700,292471243,723,723,723,723,691
20240604,150600,291971650,722,722,722,722,200
20240604,150500,291827250,722,722,722,722,0
20240604,150400,291827250,722,722,722,722,0
20240604,150300,291827250,722,722,722,722,0
20240604,150200,291827250,722,722,722,722,550
20240604,150100,291430150,723,723,723,723,128
20240604,150000,291337606,723,722,723,722,26
20240604,145900,291318828,721,721,721,721,6
20240604,145800,291314502,721,721,721,721,2130
20240604,145700,289778772,721,721,721,721,880
20240604,145600,289144292,720,720,720,720,7
20240604,145500,289139252,720,720,720,720,407
20240604,145400,288846212,721,721,721,720,3042
20240604,145300,286652956,721,719,721,719,7277
20240604,145200,281406681,719,719,719,719,0
20240604,145100,281406681,719,719,719,719,0
20240604,145000,281406681,719,719,719,719,0
20240604,144900,281406681,719,719,719,719,1
20240604,144800,281405962,716,716,716,716,0
20240604,144700,281405962,716,716,716,716,0
20240604,144600,281405962,716,716,716,716,0
20240604,144500,281405962,716,716,716,716,0
20240604,144400,281405962,716,716,716,716,0
20240604,144300,281405962,716,716,716,716,0
20240604,144200,281405962,716,716,716,716,0
20240604,144100,281405962,716,716,716,716,0
20240604,144000,281405962,716,716,716,716,1
20240604,143900,281405246,722,722,722,722,0
20240604,143800,281405246,722,720,722,720,17
20240604,143700,281392994,719,719,719,719,4
20240604,143600,281390118,719,719,719,719,0
20240604,143500,281390118,719,719,719,719,2620
20240604,143400,279506338,716,716,716,716,302
20240604,143300,279290106,717,717,717,717,0
20240604,143200,279290106,717,717,717,717,0
20240604,143100,279290106,717,717,717,717,0
20240604,143000,279290106,717,717,717,717,1
20240604,142900,279289389,720,717,720,717,1045
20240604,142800,278540101,717,717,717,717,555
20240604,142700,278142166,717,717,717,717,111
20240604,142600,278062579,717,717,717,717,90
20240604,142500,277998049,717,717,717,717,70
20240604,142400,277947859,716,716,716,716,7
20240604,142300,277942847,716,716,716,716,2
20240604,142200,277941415,716,716,716,716,0
20240604,142100,277941415,716,716,716,716,0
20240604,142000,277941415,716,716,716,716,1
20240604,141900,277940699,717,717,717,717,0
20240604,141800,277940699,717,717,717,717,1172
20240604,141700,277100375,717,717,717,717,499
20240604,141600,276742592,717,717,717,717,0
20240604,141500,276742592,717,717,717,717,0
20240604,141400,276742592,717,717,717,717,0
20240604,141300,276742592,717,717,717,717,0
20240604,141200,276742592,717,717,717,717,0
20240604,141100,276742592,717,717,717,717,133
20240604,141000,276647231,720,720,720,720,0
20240604,140900,276647231,720,720,720,720,5
20240604,140800,276643631,720,720,720,720,0
20240604,140700,276643631,720,720,720,720,0
20240604,140600,276643631,720,720,720,720,0
20240604,140500,276643631,720,720,720,720,0
20240604,140400,276643631,720,720,720,720,0
20240604,140300,276643631,720,720,720,720,0
20240604,140200,276643631,720,720,720,720,0
20240604,140100,276643631,720,720,720,720,5
20240604,140000,276640031,723,723,723,723,0
20240604,135900,276640031,723,723,723,723,0
20240604,135800,276640031,723,723,723,723,0
20240604,135700,276640031,723,723,723,723,0
20240604,135600,276640031,723,723,723,723,0
20240604,135500,276640031,723,723,723,723,0
20240604,135400,276640031,723,723,723,723,0
20240604,135300,276640031,723,716,723,716,33000
20240604,135200,252833802,716,716,716,716,0
20240604,135100,252833802,716,716,716,716,0
20240604,135000,252833802,716,716,716,716,0
20240604,134900,252833802,716,716,716,716,1
20240604,134800,252833086,716,716,716,716,0
20240604,134700,252833086,716,716,716,716,0
20240604,134600,252833086,716,716,716,716,0
20240604,134500,252833086,716,716,716,716,0
20240604,134400,252833086,716,716,716,716,0
20240604,134300,252833086,716,716,716,716,0
20240604,134200,252833086,716,716,716,715,648
20240604,134100,252369418,716,716,716,716,0
20240604,134000,252369418,716,716,716,716,0
20240604,133900,252369418,716,716,716,716,0
20240604,133800,252369418,716,716,716,716,0
20240604,133700,252369418,716,716,716,716,120
20240604,133600,252283498,715,715,715,715,184
20240604,133500,252151938,714,714,714,714,0
20240604,133400,252151938,714,714,714,714,0
20240604,133300,252151938,714,714,714,714,756
20240604,133200,251612154,715,715,715,715,0
20240604,133100,251612154,715,715,715,715,3
20240604,133000,251610009,715,715,715,715,0
20240604,132900,251610009,715,715,715,715,0
20240604,132800,251610009,715,715,715,715,0
20240604,132700,251610009,715,715,715,715,0
20240604,132600,251610009,715,715,715,715,0
20240604,132500,251610009,715,715,715,715,0
20240604,132400,251610009,715,715,715,715,1000
20240604,132300,250895009,715,715,715,715,0
20240604,132200,250895009,715,715,715,715,0
20240604,132100,250895009,715,715,715,715,0
20240604,132000,250895009,715,715,715,715,10
20240604,131900,250887859,714,714,714,714,0
20240604,131800,250887859,714,714,714,714,0
20240604,131700,250887859,714,714,714,714,0
20240604,131600,250887859,714,714,714,714,0
20240604,131500,250887859,714,714,714,714,0
20240604,131400,250887859,714,714,714,714,0
20240604,131300,250887859,714,714,714,714,0
20240604,131200,250887859,714,714,714,714,0
20240604,131100,250887859,714,714,714,714,0
20240604,131000,250887859,714,714,714,714,0
20240604,130900,250887859,714,714,714,714,52
20240604,130800,250850731,715,715,715,715,0
20240604,130700,250850731,715,715,715,715,0
20240604,130600,250850731,715,715,715,715,0
20240604,130500,250850731,715,715,715,715,0
20240604,130400,250850731,715,715,715,715,0
20240604,130300,250850731,715,715,715,715,0
20240604,130200,250850731,715,715,715,715,0
20240604,130100,250850731,715,715,715,715,0
20240604,130000,250850731,715,715,715,715,0
20240604,125900,250850731,715,715,715,715,4
20240604,125800,250847871,715,715,715,715,0
20240604,125700,250847871,715,715,715,715,45
20240604,125600,250815696,715,715,715,715,0
20240604,125500,250815696,715,715,715,715,0
20240604,125400,250815696,715,712,715,712,24
20240604,125300,250798605,715,715,715,715,0
20240604,125200,250798605,715,715,715,715,0
20240604,125100,250798605,715,715,715,715,0
20240604,125000,250798605,715,715,715,715,1500
20240604,124900,249726105,715,715,715,715,3500
20240604,124800,247223605,715,715,715,715,0
20240604,124700,247223605,715,715,715,715,0
20240604,124600,247223605,715,715,715,715,0
20240604,124500,247223605,715,715,715,715,0
20240604,124400,247223605,715,715,715,715,2
20240604,124300,247222175,709,712,712,709,3394
20240604,124200,244812981,715,715,715,715,0
20240604,124100,244812981,715,715,715,715,1
20240604,124000,244812266,714,714,714,714,700
20240604,123900,244312466,714,714,714,714,0
20240604,123800,244312466,714,715,715,714,1259
20240604,123700,243412581,710,715,715,710,1381
20240604,123600,242429161,715,715,715,715,10
20240604,123500,242422011,715,715,715,715,25
20240604,123400,242404136,715,715,715,715,0
20240604,123300,242404136,715,715,715,715,0
20240604,123200,242404136,715,715,715,715,1
20240604,123100,242403421,715,715,715,715,0
20240604,123000,242403421,715,715,715,715,0
20240604,122900,242403421,715,715,715,712,675
20240604,122800,241920976,715,715,715,715,0
20240604,122700,241920976,715,715,715,715,0
20240604,122600,241920976,715,715,715,715,0
20240604,122500,241920976,715,715,715,715,110
20240604,122400,241842326,715,715,715,715,0
20240604,122300,241842326,715,715,715,715,0
20240604,122200,241842326,715,715,715,715,0
20240604,122100,241842326,715,715,715,715,0
20240604,122000,241842326,715,715,715,715,0
20240604,121900,241842326,715,715,715,715,0
20240604,121800,241842326,715,714,715,714,1703
20240604,121700,240626383,715,715,715,715,2
20240604,121600,240624953,713,713,713,713,298
20240604,121500,240412479,715,715,715,714,2006
20240604,121400,238980189,715,715,715,715,200
20240604,121300,238837189,715,715,715,715,0
20240604,121200,238837189,715,715,715,715,0
20240604,121100,238837189,715,715,715,715,0
20240604,121000,238837189,715,715,715,715,10
20240604,120900,238830039,715,715,715,715,1
20240604,120800,238829324,716,716,716,716,0
20240604,120700,238829324,716,716,716,716,0
20240604,120600,238829324,716,716,716,716,500
20240604,120500,238471324,716,716,716,716,0
20240604,120400,238471324,716,716,716,716,0
20240604,120300,238471324,716,716,716,716,2
20240604,120200,238469892,711,711,711,711,0
20240604,120100,238469892,711,711,711,711,2520
20240604,120000,236678172,716,716,716,716,0
20240604,115900,236678172,716,716,716,716,0
20240604,115800,236678172,716,716,716,716,2
20240604,115700,236676740,716,716,716,716,0
20240604,115600,236676740,716,716,716,716,0
20240604,115500,236676740,716,716,716,716,0
20240604,115400,236676740,716,716,716,716,0
20240604,115300,236676740,716,716,716,716,2
20240604,115200,236675308,711,711,711,711,494
20240604,115100,236324074,707,707,707,707,0
20240604,115000,236324074,707,707,707,707,0
20240604,114900,236324074,707,707,707,707,0
20240604,114800,236324074,707,707,707,707,0
20240604,114700,236324074,707,711,711,707,15572
20240604,114600,225311106,711,715,715,711,7107
20240604,114500,220253960,712,714,714,712,1255
20240604,114400,219360221,714,720,720,714,1753
20240604,114300,218106860,720,720,720,720,202
20240604,114200,217961420,720,720,720,720,0
20240604,114100,217961420,720,720,720,720,30
20240604,114000,217939820,720,720,720,720,0
20240604,113900,217939820,720,714,720,714,27027
20240604,113800,198524011,714,714,714,714,0
20240604,113700,198524011,714,714,714,714,506
20240604,113600,198162727,714,714,714,714,0
20240604,113500,198162727,714,714,714,714,0
20240604,113400,198162727,714,714,714,714,350
20240604,113300,197912827,714,714,714,714,0
20240604,113200,197912827,714,714,714,714,0
20240604,113100,197912827,714,714,714,714,1001
20240604,113000,197198113,714,714,714,714,5
20240604,112900,197194543,714,713,714,713,188
20240604,112800,197060498,713,713,713,713,225
20240604,112700,196900073,713,713,713,713,72
20240604,112600,196848737,713,713,713,713,75
20240604,112500,196795262,713,713,713,713,151
20240604,112400,196687599,713,713,713,713,0
20240604,112300,196687599,713,713,713,713,1
20240604,112200,196686886,706,706,706,706,0
20240604,112100,196686886,706,715,715,706,27815
20240604,112000,177032343,715,715,715,715,554
20240604,111900,176636233,718,718,718,718,0
20240604,111800,176636233,718,718,718,718,1
20240604,111700,176635515,718,718,718,718,1
20240604,111600,176634797,715,715,715,715,0
20240604,111500,176634797,715,715,715,715,0
20240604,111400,176634797,715,715,715,715,1
20240604,111300,176634082,719,719,719,719,0
20240604,111200,176634082,719,719,719,719,0
20240604,111100,176634082,719,719,719,719,1
20240604,111000,176633363,719,719,719,719,3
20240604,110900,176631206,719,719,719,719,5
20240604,110800,176627611,720,720,720,720,0
20240604,110700,176627611,720,718,721,718,610
20240604,110600,176188415,716,716,716,716,1385
20240604,110500,175196755,716,716,716,716,1
20240604,110400,175196039,715,710,715,710,11752
20240604,110300,166794669,710,710,710,710,0
20240604,110200,166794669,710,710,710,710,1000
20240604,110100,166084669,706,712,712,706,6293
20240604,110000,161635876,711,711,711,707,19023
20240604,105900,148178160,711,707,711,704,16646
20240604,105800,136423182,710,712,712,706,41366
20240604,105700,107179942,712,713,713,712,3665
20240604,105600,104570459,713,714,714,713,20945
20240604,105500,89632878,715,716,716,714,15610
20240604,105400,78473162,716,716,716,716,1006
20240604,105300,77752866,716,716,716,716,6367
20240604,105200,73194094,717,717,717,717,8
20240604,105100,73188358,717,717,717,717,13130
20240604,105000,63774148,718,718,718,718,453
20240604,104900,63448894,718,718,718,718,10586
20240604,104800,55848146,719,720,720,719,2471
20240604,104700,54071489,721,721,721,721,0
20240604,104600,54071489,721,721,721,721,6843
20240604,104500,49137686,723,723,723,723,8
20240604,104400,49131902,723,723,723,723,0
20240604,104300,49131902,723,723,723,723,0
20240604,104200,49131902,723,723,723,723,0
20240604,104100,49131902,723,723,723,723,0
20240604,104000,49131902,723,723,723,723,0
20240604,103900,49131902,723,721,723,721,660
20240604,103800,48656038,721,721,721,721,10
20240604,103700,48648828,721,721,721,721,5000
20240604,103600,45043828,721,721,721,721,0
20240604,103500,45043828,721,721,721,721,26
20240604,103400,45025082,719,719,719,719,10
20240604,103300,45017892,721,721,721,721,0
20240604,103200,45017892,721,721,721,721,100
20240604,103100,44945792,720,720,720,720,10
20240604,103000,44938592,721,721,721,721,0
20240604,102900,44938592,721,721,721,721,3
20240604,102800,44936429,721,721,721,721,0
20240604,102700,44936429,721,721,721,721,3573
20240604,102600,42360296,723,723,723,723,0
20240604,102500,42360296,723,721,723,721,1001
20240604,102400,41638573,722,722,722,722,10
20240604,102300,41631353,723,722,723,722,15
20240604,102200,41620509,722,723,723,722,82
20240604,102100,41561304,722,722,722,722,0
20240604,102000,41561304,722,722,722,722,100
20240604,101900,41489104,723,723,723,723,1
20240604,101800,41488381,722,722,722,722,0
20240604,101700,41488381,722,722,722,722,0
20240604,101600,41488381,722,722,722,722,100
20240604,101500,41416181,723,723,723,723,2
20240604,101400,41414735,721,721,721,721,0
20240604,101300,41414735,721,721,721,721,424
20240604,101200,41109031,723,723,723,723,0
20240604,101100,41109031,723,723,723,723,0
20240604,101000,41109031,723,723,723,723,0
20240604,100900,41109031,723,723,723,723,14
20240604,100800,41098909,721,721,721,721,15
20240604,100700,41088094,723,723,723,723,0
20240604,100600,41088094,723,723,723,723,0
20240604,100500,41088094,723,723,723,723,0
20240604,100400,41088094,723,723,723,723,0
20240604,100300,41088094,723,723,723,723,0
20240604,100200,41088094,723,723,723,723,10
20240604,100100,41080864,723,723,723,723,0
20240604,100000,41080864,723,723,723,723,0
20240604,095900,41080864,723,723,723,723,0
20240604,095800,41080864,723,723,723,723,0
20240604,095700,41080864,723,723,723,723,0
20240604,095600,41080864,723,723,723,723,0
20240604,095500,41080864,723,723,723,723,0
20240604,095400,41080864,723,723,723,723,1
20240604,095300,41080141,721,721,721,721,87
20240604,095200,41017414,723,723,723,723,0
20240604,095100,41017414,723,723,723,723,0
20240604,095000,41017414,723,723,723,723,1015
20240604,094900,40283569,721,721,721,721,0
20240604,094800,40283569,721,721,721,721,1
20240604,094700,40282848,723,723,723,723,12
20240604,094600,40274172,723,723,723,723,2
20240604,094500,40272726,723,722,723,722,1264
20240604,094400,39358855,722,722,722,722,1000
20240604,094300,38636855,723,723,723,723,1
20240604,094200,38636132,723,723,723,723,0
20240604,094100,38636132,723,723,723,723,0
20240604,094000,38636132,723,723,723,723,0
20240604,093900,38636132,723,723,723,723,0
20240604,093800,38636132,723,723,723,723,15
20240604,093700,38625287,723,718,723,718,12750
20240604,093600,29435772,723,721,723,721,6
20240604,093500,29431444,721,721,721,721,0
20240604,093400,29431444,721,720,721,720,1069
20240604,093300,28661264,719,719,719,719,25
20240604,093200,28643289,718,717,718,717,3263
20240604,093100,26301455,717,717,717,717,0
20240604,093000,26301455,717,717,717,717,881
20240604,092900,25669778,718,718,718,718,0
20240604,092800,25669778,718,718,718,718,5131
20240604,092700,21985720,719,720,723,719,10023
20240604,092600,14775580,720,720,720,720,10
20240604,092500,14768380,720,720,720,720,0
20240604,092400,14768380,720,720,720,720,1000
20240604,092300,14048380,723,723,723,723,50
20240604,092200,14012230,720,720,720,720,10
20240604,092100,14005030,720,720,720,720,30
20240604,092000,13983430,723,723,723,723,0
20240604,091900,13983430,723,723,723,723,0
20240604,091800,13983430,723,723,723,723,20
20240604,091700,13968970,723,723,723,723,0
20240604,091600,13968970,723,723,723,723,0
20240604,091500,13968970,723,721,723,721,192
20240604,091400,13830204,720,720,720,720,210
20240604,091300,13679004,719,719,719,719,0
20240604,091200,13679004,719,719,719,719,0
20240604,091100,13679004,719,721,721,719,5002
20240604,091000,10077747,719,722,722,719,5823
20240604,090900,5881399,722,721,722,721,2379
20240604,090800,4164246,721,721,721,721,0
20240604,090700,4164246,721,721,721,721,330
20240604,090600,3926316,720,721,721,720,861
20240604,090500,3306391,721,722,722,721,2390
20240604,090400,1581946,725,725,725,725,1
20240604,090300,1581221,727,727,727,727,0
20240604,090200,1581221,727,727,727,727,2
20240604,090100,1579767,727,725,727,725,1003
20240604,090000,850590,727,727,727,727,1170