KissMeData/035620/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191900,39822265,545,545,545,545,6406
20240605,191800,39822265,545,545,545,545,0
20240605,191700,39822265,545,545,545,545,0
20240605,191600,39822265,545,545,545,545,0
20240605,191500,39822265,545,545,545,545,0
20240605,191400,39822265,545,545,545,545,0
20240605,191300,39822265,545,545,545,545,0
20240605,191200,39822265,545,545,545,545,0
20240605,191100,39822265,545,545,545,545,0
20240605,191000,39822265,545,545,545,545,0
20240605,190900,39822265,545,545,545,545,0
20240605,190800,39822265,545,545,545,545,0
20240605,190700,39822265,545,545,545,545,0
20240605,190600,39822265,545,545,545,545,0
20240605,190500,39822265,545,545,545,545,0
20240605,190400,39822265,545,545,545,545,0
20240605,190300,39822265,545,545,545,545,0
20240605,190200,39822265,545,545,545,545,0
20240605,190100,39822265,545,545,545,545,0
20240605,190000,39822265,545,545,545,545,0
20240605,185900,39822265,545,545,545,545,0
20240605,185800,39822265,545,545,545,545,0
20240605,185700,39822265,545,545,545,545,0
20240605,185600,39822265,545,545,545,545,0
20240605,185500,39822265,545,545,545,545,0
20240605,185400,39822265,545,545,545,545,0
20240605,185300,39822265,545,545,545,545,0
20240605,185200,39822265,545,545,545,545,0
20240605,185100,39822265,545,545,545,545,0
20240605,185000,39822265,545,545,545,545,0
20240605,184900,39822265,545,545,545,545,6406
20240605,184800,39822265,545,545,545,545,0
20240605,184700,39822265,545,545,545,545,0
20240605,184600,39822265,545,545,545,545,0
20240605,184500,39822265,545,545,545,545,0
20240605,184400,39822265,545,545,545,545,0
20240605,184300,39822265,545,545,545,545,0
20240605,184200,39822265,545,545,545,545,0
20240605,184100,39822265,545,545,545,545,0
20240605,184000,39822265,545,545,545,545,0
20240605,183900,39822265,545,545,545,545,0
20240605,183800,39822265,545,545,545,545,0
20240605,183700,39822265,545,545,545,545,0
20240605,183600,39822265,545,545,545,545,0
20240605,183500,39822265,545,545,545,545,0
20240605,183400,39822265,545,545,545,545,0
20240605,183300,39822265,545,545,545,545,0
20240605,183200,39822265,545,545,545,545,0
20240605,183100,39822265,545,545,545,545,0
20240605,183000,39822265,545,545,545,545,0
20240605,182900,39822265,545,545,545,545,0
20240605,182800,39822265,545,545,545,545,0
20240605,182700,39822265,545,545,545,545,0
20240605,182600,39822265,545,545,545,545,0
20240605,182500,39822265,545,545,545,545,0
20240605,182400,39822265,545,545,545,545,0
20240605,182300,39822265,545,545,545,545,0
20240605,182200,39822265,545,545,545,545,0
20240605,182100,39822265,545,545,545,545,0
20240605,182000,39822265,545,545,545,545,0
20240605,181900,39822265,545,545,545,545,6406
20240605,181800,39822265,545,545,545,545,0
20240605,181700,39822265,545,545,545,545,0
20240605,181600,39822265,545,545,545,545,0
20240605,181500,39822265,545,545,545,545,0
20240605,181400,39822265,545,545,545,545,0
20240605,181300,39822265,545,545,545,545,0
20240605,181200,39822265,545,545,545,545,0
20240605,181100,39822265,545,545,545,545,0
20240605,181000,39822265,545,545,545,545,0
20240605,180900,39822265,545,545,545,545,0
20240605,180800,39822265,545,545,545,545,0
20240605,180700,39822265,545,545,545,545,0
20240605,180600,39822265,545,545,545,545,0
20240605,180500,39822265,545,545,545,545,0
20240605,180400,39822265,545,545,545,545,0
20240605,180300,39822265,545,545,545,545,0
20240605,180200,39822265,545,545,545,545,0
20240605,180100,39822265,545,545,545,545,0
20240605,180000,39822265,545,545,545,545,0
20240605,175900,39822265,545,545,545,545,0
20240605,175800,39822265,545,545,545,545,0
20240605,175700,39822265,545,545,545,545,0
20240605,175600,39822265,545,545,545,545,0
20240605,175500,39822265,545,545,545,545,0
20240605,175400,39822265,545,545,545,545,0
20240605,175300,39822265,545,545,545,545,0
20240605,175200,39822265,545,545,545,545,0
20240605,175100,39822265,545,545,545,545,0
20240605,175000,39822265,545,545,545,545,0
20240605,174900,39822265,545,545,545,545,6406
20240605,174800,39822265,545,545,545,545,0
20240605,174700,39822265,545,545,545,545,0
20240605,174600,39822265,545,545,545,545,0
20240605,174500,39822265,545,545,545,545,0
20240605,174400,39822265,545,545,545,545,0
20240605,174300,39822265,545,545,545,545,0
20240605,174200,39822265,545,545,545,545,0
20240605,174100,39822265,545,545,545,545,0
20240605,174000,39822265,545,545,545,545,0
20240605,173900,39822265,545,545,545,545,0
20240605,173800,39822265,545,545,545,545,0
20240605,173700,39822265,545,545,545,545,0
20240605,173600,39822265,545,545,545,545,0
20240605,173500,39822265,545,545,545,545,0
20240605,173400,39822265,545,545,545,545,0
20240605,173300,39822265,545,545,545,545,0
20240605,173200,39822265,545,545,545,545,0
20240605,173100,39822265,545,545,545,545,0
20240605,173000,39822265,545,545,545,545,0
20240605,172900,39822265,545,545,545,545,0
20240605,172800,39822265,545,545,545,545,0
20240605,172700,39822265,545,545,545,545,0
20240605,172600,39822265,545,545,545,545,0
20240605,172500,39822265,545,545,545,545,0
20240605,172400,39822265,545,545,545,545,0
20240605,172300,39822265,545,545,545,545,0
20240605,172200,39822265,545,545,545,545,0
20240605,172100,39822265,545,545,545,545,0
20240605,172000,39822265,545,545,545,545,0
20240605,171900,39822265,545,545,545,545,6406
20240605,171800,39822265,545,545,545,545,0
20240605,171700,39822265,545,545,545,545,0
20240605,171600,39822265,545,545,545,545,0
20240605,171500,39822265,545,545,545,545,0
20240605,171400,39822265,545,545,545,545,0
20240605,171300,39822265,545,545,545,545,0
20240605,171200,39822265,545,545,545,545,0
20240605,171100,39822265,545,545,545,545,0
20240605,171000,39822265,545,545,545,545,0
20240605,170900,39822265,545,545,545,545,0
20240605,170800,39822265,545,545,545,545,0
20240605,170700,39822265,545,545,545,545,0
20240605,170600,39822265,545,545,545,545,0
20240605,170500,39822265,545,545,545,545,0
20240605,170400,39822265,545,545,545,545,0
20240605,170300,39822265,545,545,545,545,0
20240605,170200,39822265,545,545,545,545,0
20240605,170100,39822265,545,545,545,545,0
20240605,170000,39822265,545,545,545,545,0
20240605,165900,39822265,545,545,545,545,0
20240605,165800,39822265,545,545,545,545,0
20240605,165700,39822265,545,545,545,545,0
20240605,165600,39822265,545,545,545,545,0
20240605,165500,39822265,545,545,545,545,0
20240605,165400,39822265,545,545,545,545,0
20240605,165300,39822265,545,545,545,545,0
20240605,165200,39822265,545,545,545,545,0
20240605,165100,39822265,545,545,545,545,0
20240605,165000,39822265,545,545,545,545,0
20240605,164900,39822265,545,545,545,545,6406
20240605,164800,39822265,545,545,545,545,0
20240605,164700,39822265,545,545,545,545,0
20240605,164600,39822265,545,545,545,545,0
20240605,164500,39822265,545,545,545,545,0
20240605,164400,39822265,545,545,545,545,0
20240605,164300,39822265,545,545,545,545,0
20240605,164200,39822265,545,545,545,545,0
20240605,164100,39822265,545,545,545,545,0
20240605,164000,39822265,545,545,545,545,0
20240605,163900,39822265,545,545,545,545,0
20240605,163800,39822265,545,545,545,545,0
20240605,163700,39822265,545,545,545,545,0
20240605,163600,39822265,545,545,545,545,0
20240605,163500,39822265,545,545,545,545,0
20240605,163400,39822265,545,545,545,545,0
20240605,163300,39822265,545,545,545,545,0
20240605,163200,39822265,545,545,545,545,0
20240605,163100,39822265,545,545,545,545,0
20240605,163000,39822265,545,545,545,545,0
20240605,162900,39822265,545,545,545,545,0
20240605,162800,39822265,545,545,545,545,0
20240605,162700,39822265,545,545,545,545,0
20240605,162600,39822265,545,545,545,545,0
20240605,162500,39822265,545,545,545,545,0
20240605,162400,39822265,545,545,545,545,0
20240605,162300,39822265,545,545,545,545,0
20240605,162200,39822265,545,545,545,545,0
20240605,162100,39822265,545,545,545,545,0
20240605,162000,39822265,545,545,545,545,0
20240605,161900,39822265,545,545,545,545,6406
20240605,161800,39822265,545,545,545,545,0
20240605,161700,39822265,545,545,545,545,0
20240605,161600,39822265,545,545,545,545,0
20240605,161500,39822265,545,545,545,545,0
20240605,161400,39822265,545,545,545,545,0
20240605,161300,39822265,545,545,545,545,0
20240605,161200,39822265,545,545,545,545,0
20240605,161100,39822265,545,545,545,545,0
20240605,161000,39822265,545,545,545,545,0
20240605,160900,39822265,545,545,545,545,0
20240605,160800,39822265,545,545,545,545,0
20240605,160700,39822265,545,545,545,545,0
20240605,160600,39822265,545,545,545,545,0
20240605,160500,39822265,545,545,545,545,0
20240605,160400,39822265,545,545,545,545,0
20240605,160300,39822265,545,545,545,545,0
20240605,160200,39822265,545,545,545,545,0
20240605,160100,39822265,545,545,545,545,0
20240605,160000,39822265,545,545,545,545,0
20240605,155900,39822265,545,545,545,545,0
20240605,155800,39822265,545,545,545,545,0
20240605,155700,39822265,545,545,545,545,0
20240605,155600,39822265,545,545,545,545,0
20240605,155500,39822265,545,545,545,545,0
20240605,155400,39822265,545,545,545,545,0
20240605,155300,39822265,545,545,545,545,0
20240605,155200,39822265,545,545,545,545,0
20240605,155100,39822265,545,545,545,545,0
20240605,155000,39822265,545,545,545,545,0
20240605,154900,39822265,545,545,545,545,6406
20240605,154800,39822265,545,545,545,545,0
20240605,154700,39822265,545,545,545,545,0
20240605,154600,39822265,545,545,545,545,0
20240605,154500,39822265,545,545,545,545,0
20240605,154400,39822265,545,545,545,545,0
20240605,154300,39822265,545,545,545,545,0
20240605,154200,39822265,545,545,545,545,0
20240605,154100,39822265,545,545,545,545,0
20240605,154000,39822265,545,545,545,545,0
20240605,153900,39822265,545,545,545,545,0
20240605,153800,39822265,545,545,545,545,0
20240605,153700,39822265,545,545,545,545,0
20240605,153600,39822265,545,545,545,545,0
20240605,153500,39822265,545,545,545,545,0
20240605,153400,39822265,545,545,545,545,0
20240605,153300,39822265,545,545,545,545,0
20240605,153200,39822265,545,545,545,545,0
20240605,153100,39822265,545,545,545,545,0
20240605,153000,39822265,545,545,545,545,6406
20240605,152900,36330995,544,544,544,544,0
20240605,152800,36330995,544,544,544,544,0
20240605,152700,36330995,544,544,544,544,0
20240605,152600,36330995,544,544,544,544,0
20240605,152500,36330995,544,544,544,544,0
20240605,152400,36330995,544,544,544,544,0
20240605,152300,36330995,544,544,544,544,0
20240605,152200,36330995,544,544,544,544,0
20240605,152100,36330995,544,544,544,544,0
20240605,152000,36330995,544,544,544,544,0
20240605,151900,36330995,544,544,544,544,0
20240605,151800,36330995,544,544,544,544,0
20240605,151700,36330995,544,544,544,542,16
20240605,151600,36322318,542,542,542,542,0
20240605,151500,36322318,542,542,542,542,53
20240605,151400,36293592,545,545,545,545,0
20240605,151300,36293592,545,545,545,545,0
20240605,151200,36293592,545,545,545,545,0
20240605,151100,36293592,545,545,545,545,0
20240605,151000,36293592,545,545,545,545,0
20240605,150900,36293592,545,545,545,545,0
20240605,150800,36293592,545,545,545,545,0
20240605,150700,36293592,545,545,545,545,0
20240605,150600,36293592,545,545,545,545,0
20240605,150500,36293592,545,545,545,545,0
20240605,150400,36293592,545,545,545,545,0
20240605,150300,36293592,545,545,545,545,0
20240605,150200,36293592,545,545,545,545,0
20240605,150100,36293592,545,545,545,545,0
20240605,150000,36293592,545,545,545,545,1000
20240605,145900,35748592,544,544,544,544,0
20240605,145800,35748592,544,544,544,544,143
20240605,145700,35670800,545,545,545,545,80
20240605,145600,35627200,545,545,545,545,0
20240605,145500,35627200,545,544,545,544,70
20240605,145400,35589060,545,544,545,544,298
20240605,145300,35426938,545,545,545,545,300
20240605,145200,35263438,545,545,545,545,510
20240605,145100,34985488,545,542,545,542,1511
20240605,145000,34162494,542,542,542,542,10
20240605,144900,34157074,544,544,544,544,0
20240605,144800,34157074,544,544,544,544,0
20240605,144700,34157074,544,544,544,544,0
20240605,144600,34157074,544,544,544,544,0
20240605,144500,34157074,544,544,544,544,0
20240605,144400,34157074,544,544,544,544,0
20240605,144300,34157074,544,544,544,544,0
20240605,144200,34157074,544,544,544,544,0
20240605,144100,34157074,544,544,544,544,0
20240605,144000,34157074,544,541,544,541,332
20240605,143900,33977459,542,542,542,542,0
20240605,143800,33977459,542,542,542,542,0
20240605,143700,33977459,542,542,542,542,154
20240605,143600,33893991,543,543,543,543,0
20240605,143500,33893991,543,543,543,543,0
20240605,143400,33893991,543,544,544,543,45
20240605,143300,33869526,544,544,544,544,0
20240605,143200,33869526,544,544,544,544,20
20240605,143100,33858646,544,544,544,544,0
20240605,143000,33858646,544,544,544,544,0
20240605,142900,33858646,544,544,544,544,110
20240605,142800,33798806,544,544,544,544,1
20240605,142700,33798262,544,544,544,544,1
20240605,142600,33797718,544,544,544,544,0
20240605,142500,33797718,544,544,544,544,0
20240605,142400,33797718,544,544,544,544,0
20240605,142300,33797718,544,544,544,544,0
20240605,142200,33797718,544,544,544,544,0
20240605,142100,33797718,544,544,544,544,0
20240605,142000,33797718,544,544,544,544,22
20240605,141900,33785750,544,544,544,544,0
20240605,141800,33785750,544,544,544,544,0
20240605,141700,33785750,544,544,544,544,0
20240605,141600,33785750,544,544,544,544,1
20240605,141500,33785206,544,544,544,544,0
20240605,141400,33785206,544,544,544,544,0
20240605,141300,33785206,544,544,544,544,0
20240605,141200,33785206,544,544,544,544,0
20240605,141100,33785206,544,544,544,544,0
20240605,141000,33785206,544,544,544,544,0
20240605,140900,33785206,544,544,544,544,1
20240605,140800,33784662,544,544,544,544,20
20240605,140700,33773782,545,545,545,545,0
20240605,140600,33773782,545,545,545,545,0
20240605,140500,33773782,545,545,545,545,0
20240605,140400,33773782,545,545,545,545,0
20240605,140300,33773782,545,545,545,545,0
20240605,140200,33773782,545,545,545,545,0
20240605,140100,33773782,545,545,545,545,0
20240605,140000,33773782,545,545,545,545,0
20240605,135900,33773782,545,545,545,545,1
20240605,135800,33773237,542,542,542,542,48
20240605,135700,33747221,545,545,545,545,0
20240605,135600,33747221,545,545,545,545,0
20240605,135500,33747221,545,545,545,545,0
20240605,135400,33747221,545,545,545,545,0
20240605,135300,33747221,545,545,545,545,0
20240605,135200,33747221,545,545,545,545,0
20240605,135100,33747221,545,545,545,545,0
20240605,135000,33747221,545,545,545,545,11
20240605,134900,33741226,545,545,545,545,0
20240605,134800,33741226,545,545,545,545,0
20240605,134700,33741226,545,545,545,545,0
20240605,134600,33741226,545,545,545,545,0
20240605,134500,33741226,545,545,545,545,1
20240605,134400,33740681,545,545,545,545,22
20240605,134300,33728691,541,542,542,541,193
20240605,134200,33624277,545,545,545,545,0
20240605,134100,33624277,545,545,545,545,0
20240605,134000,33624277,545,545,545,545,18
20240605,133900,33614467,544,543,544,543,887
20240605,133800,33132499,544,544,544,544,0
20240605,133700,33132499,544,544,544,544,0
20240605,133600,33132499,544,544,544,544,0
20240605,133500,33132499,544,544,544,544,0
20240605,133400,33132499,544,544,544,543,3
20240605,133300,33130868,543,543,543,543,2
20240605,133200,33129782,545,545,545,545,0
20240605,133100,33129782,545,545,545,545,0
20240605,133000,33129782,545,545,545,545,0
20240605,132900,33129782,545,545,545,545,0
20240605,132800,33129782,545,544,545,544,7993
20240605,132700,28774304,543,543,543,543,4212
20240605,132600,26487188,542,542,542,542,0
20240605,132500,26487188,542,542,542,542,0
20240605,132400,26487188,542,542,542,542,0
20240605,132300,26487188,542,542,542,542,710
20240605,132200,26102368,542,542,542,542,1
20240605,132100,26101826,542,542,542,542,1
20240605,132000,26101284,542,542,542,542,0
20240605,131900,26101284,542,542,542,542,0
20240605,131800,26101284,542,542,542,542,0
20240605,131700,26101284,542,542,542,542,0
20240605,131600,26101284,542,542,542,542,0
20240605,131500,26101284,542,542,542,542,2215
20240605,131400,24900754,542,542,542,542,0
20240605,131300,24900754,542,542,542,542,0
20240605,131200,24900754,542,542,542,542,5
20240605,131100,24898044,542,542,542,542,463
20240605,131000,24647098,540,540,540,540,0
20240605,130900,24647098,540,540,540,540,23
20240605,130800,24634678,540,540,540,540,0
20240605,130700,24634678,540,540,540,540,0
20240605,130600,24634678,540,540,540,540,0
20240605,130500,24634678,540,540,540,540,28
20240605,130400,24619558,542,542,542,542,0
20240605,130300,24619558,542,542,542,542,0
20240605,130200,24619558,542,542,542,542,0
20240605,130100,24619558,542,542,542,542,0
20240605,130000,24619558,542,542,542,542,0
20240605,125900,24619558,542,542,542,542,0
20240605,125800,24619558,542,542,542,542,0
20240605,125700,24619558,542,542,542,542,0
20240605,125600,24619558,542,542,542,542,0
20240605,125500,24619558,542,542,542,542,1
20240605,125400,24619016,542,542,542,542,0
20240605,125300,24619016,542,542,542,542,0
20240605,125200,24619016,542,542,542,542,0
20240605,125100,24619016,542,542,542,542,0
20240605,125000,24619016,542,540,542,540,2
20240605,124900,24617934,542,542,542,542,0
20240605,124800,24617934,542,542,542,542,0
20240605,124700,24617934,542,542,542,542,0
20240605,124600,24617934,542,542,542,542,0
20240605,124500,24617934,542,542,542,542,0
20240605,124400,24617934,542,542,542,542,0
20240605,124300,24617934,542,542,542,542,0
20240605,124200,24617934,542,542,542,542,0
20240605,124100,24617934,542,542,542,542,0
20240605,124000,24617934,542,542,542,542,0
20240605,123900,24617934,542,542,542,542,0
20240605,123800,24617934,542,542,542,542,0
20240605,123700,24617934,542,542,542,542,0
20240605,123600,24617934,542,542,542,542,0
20240605,123500,24617934,542,542,542,542,0
20240605,123400,24617934,542,542,542,542,0
20240605,123300,24617934,542,542,542,542,0
20240605,123200,24617934,542,542,542,542,0
20240605,123100,24617934,542,542,542,542,1
20240605,123000,24617392,542,542,542,542,0
20240605,122900,24617392,542,542,542,542,0
20240605,122800,24617392,542,542,542,542,1
20240605,122700,24616850,540,540,540,540,0
20240605,122600,24616850,540,540,540,540,0
20240605,122500,24616850,540,540,540,540,0
20240605,122400,24616850,540,540,540,540,0
20240605,122300,24616850,540,540,540,540,0
20240605,122200,24616850,540,540,540,540,0
20240605,122100,24616850,540,541,541,540,5000
20240605,122000,21914534,541,541,541,541,0
20240605,121900,21914534,541,541,541,541,100
20240605,121800,21860434,541,541,541,541,0
20240605,121700,21860434,541,541,541,541,0
20240605,121600,21860434,541,541,541,541,0
20240605,121500,21860434,541,541,541,541,0
20240605,121400,21860434,541,541,541,541,0
20240605,121300,21860434,541,541,541,541,200
20240605,121200,21752234,542,542,542,542,0
20240605,121100,21752234,542,542,542,542,0
20240605,121000,21752234,542,542,542,542,0
20240605,120900,21752234,542,542,542,542,0
20240605,120800,21752234,542,542,542,542,0
20240605,120700,21752234,542,542,542,542,0
20240605,120600,21752234,542,542,542,542,0
20240605,120500,21752234,542,542,542,542,149
20240605,120400,21671476,542,542,542,542,0
20240605,120300,21671476,542,542,542,542,0
20240605,120200,21671476,542,542,542,542,0
20240605,120100,21671476,542,542,542,542,0
20240605,120000,21671476,542,542,542,542,0
20240605,115900,21671476,542,542,542,542,0
20240605,115800,21671476,542,542,542,542,0
20240605,115700,21671476,542,542,542,542,0
20240605,115600,21671476,542,542,542,542,0
20240605,115500,21671476,542,542,542,542,0
20240605,115400,21671476,542,542,542,542,0
20240605,115300,21671476,542,542,542,542,0
20240605,115200,21671476,542,542,542,542,0
20240605,115100,21671476,542,542,542,542,0
20240605,115000,21671476,542,542,542,542,74
20240605,114900,21631368,542,542,542,542,600
20240605,114800,21306168,542,542,542,542,0
20240605,114700,21306168,542,542,542,542,0
20240605,114600,21306168,542,542,542,542,0
20240605,114500,21306168,542,542,542,542,0
20240605,114400,21306168,542,542,542,542,1
20240605,114300,21305626,542,542,542,542,0
20240605,114200,21305626,542,542,542,542,74
20240605,114100,21265518,542,542,542,542,0
20240605,114000,21265518,542,542,542,542,1
20240605,113900,21264976,542,542,542,542,10
20240605,113800,21259556,542,542,542,542,0
20240605,113700,21259556,542,542,542,542,0
20240605,113600,21259556,542,542,542,542,0
20240605,113500,21259556,542,542,542,542,0
20240605,113400,21259556,542,542,542,542,74
20240605,113300,21219448,540,540,540,540,27
20240605,113200,21204868,542,542,542,542,0
20240605,113100,21204868,542,542,542,542,0
20240605,113000,21204868,542,542,542,542,0
20240605,112900,21204868,542,542,542,542,0
20240605,112800,21204868,542,542,542,542,0
20240605,112700,21204868,542,542,542,542,27
20240605,112600,21190234,542,542,542,542,74
20240605,112500,21150126,542,542,542,542,0
20240605,112400,21150126,542,542,542,542,0
20240605,112300,21150126,542,542,542,542,0
20240605,112200,21150126,542,542,542,542,0
20240605,112100,21150126,542,542,542,542,0
20240605,112000,21150126,542,542,542,542,0
20240605,111900,21150126,542,542,542,542,0
20240605,111800,21150126,542,542,542,542,74
20240605,111700,21110018,541,541,541,541,282
20240605,111600,20957456,541,541,541,541,18
20240605,111500,20947718,541,541,541,541,0
20240605,111400,20947718,541,541,541,541,2
20240605,111300,20946636,541,541,541,541,0
20240605,111200,20946636,541,541,541,541,0
20240605,111100,20946636,541,541,541,541,0
20240605,111000,20946636,541,541,541,541,119
20240605,110900,20882257,542,542,542,542,0
20240605,110800,20882257,542,542,542,542,0
20240605,110700,20882257,542,542,542,542,0
20240605,110600,20882257,542,541,542,541,20
20240605,110500,20871436,540,540,540,540,0
20240605,110400,20871436,540,540,540,540,0
20240605,110300,20871436,540,541,541,540,1000
20240605,110200,20331111,542,542,542,542,74
20240605,110100,20291003,542,542,542,542,0
20240605,110000,20291003,542,542,542,542,0
20240605,105900,20291003,542,542,542,542,0
20240605,105800,20291003,542,542,542,542,0
20240605,105700,20291003,542,542,542,542,0
20240605,105600,20291003,542,542,542,542,0
20240605,105500,20291003,542,542,542,542,0
20240605,105400,20291003,542,542,542,542,74
20240605,105300,20250895,542,542,542,542,0
20240605,105200,20250895,542,542,542,542,0
20240605,105100,20250895,542,542,542,542,1
20240605,105000,20250353,542,542,542,542,0
20240605,104900,20250353,542,542,542,542,0
20240605,104800,20250353,542,542,542,542,28
20240605,104700,20235177,542,542,542,542,0
20240605,104600,20235177,542,542,542,542,74
20240605,104500,20195069,541,541,541,541,0
20240605,104400,20195069,541,541,541,541,675
20240605,104300,19829894,541,541,541,541,345
20240605,104200,19643249,540,540,540,540,16
20240605,104100,19634609,540,540,540,540,0
20240605,104000,19634609,540,540,540,540,2
20240605,103900,19633529,541,541,541,541,200
20240605,103800,19525329,542,541,542,541,275
20240605,103700,19376479,541,541,541,541,0
20240605,103600,19376479,541,541,541,541,0
20240605,103500,19376479,541,541,541,541,17
20240605,103400,19367282,541,541,541,541,1
20240605,103300,19366741,540,540,540,540,0
20240605,103200,19366741,540,542,542,540,1317
20240605,103100,18654267,542,542,542,542,167
20240605,103000,18563753,542,542,542,542,4
20240605,102900,18561585,542,541,542,541,34
20240605,102800,18543190,541,541,541,541,0
20240605,102700,18543190,541,541,541,541,0
20240605,102600,18543190,541,541,541,541,1
20240605,102500,18542649,541,541,541,541,0
20240605,102400,18542649,541,541,541,541,1
20240605,102300,18542108,540,540,540,540,0
20240605,102200,18542108,540,540,540,540,0
20240605,102100,18542108,540,541,541,540,842
20240605,102000,18087421,540,540,540,540,3
20240605,101900,18085801,540,540,540,540,102
20240605,101800,18030721,540,540,540,540,81
20240605,101700,17986981,540,540,541,540,61
20240605,101600,17954040,540,540,540,540,0
20240605,101500,17954040,540,540,540,540,55
20240605,101400,17924340,540,540,540,540,90
20240605,101300,17875740,541,541,541,541,0
20240605,101200,17875740,541,541,541,541,11
20240605,101100,17869789,541,542,542,541,7
20240605,101000,17866001,542,542,542,542,0
20240605,100900,17866001,542,542,542,542,50
20240605,100800,17838901,542,542,542,542,1
20240605,100700,17838359,542,542,542,542,0
20240605,100600,17838359,542,542,542,542,0
20240605,100500,17838359,542,542,542,542,0
20240605,100400,17838359,542,542,542,542,0
20240605,100300,17838359,542,542,542,542,0
20240605,100200,17838359,542,542,542,542,4
20240605,100100,17836191,542,542,542,542,0
20240605,100000,17836191,542,542,542,542,186
20240605,095900,17735379,542,542,542,542,0
20240605,095800,17735379,542,542,542,542,0
20240605,095700,17735379,542,540,542,540,51
20240605,095600,17707837,542,542,542,542,4
20240605,095500,17705669,540,542,542,540,11
20240605,095400,17699709,541,541,541,541,0
20240605,095300,17699709,541,541,541,541,0
20240605,095200,17699709,541,541,541,541,0
20240605,095100,17699709,541,541,541,541,1
20240605,095000,17699168,541,541,541,541,0
20240605,094900,17699168,541,541,541,541,200
20240605,094800,17590968,543,539,543,539,1003
20240605,094700,17050347,540,540,540,540,3465
20240605,094600,15179247,543,542,543,542,300
20240605,094500,15016527,542,542,542,542,1000
20240605,094400,14474527,542,542,542,542,200
20240605,094300,14366127,542,542,542,542,0
20240605,094200,14366127,542,541,542,541,600
20240605,094100,14041517,540,539,540,539,9051
20240605,094000,9155357,538,538,538,538,0
20240605,093900,9155357,538,538,538,538,0
20240605,093800,9155357,538,538,538,538,0
20240605,093700,9155357,538,538,538,538,0
20240605,093600,9155357,538,538,538,538,0
20240605,093500,9155357,538,537,538,537,1153
20240605,093400,8535543,537,537,537,537,0
20240605,093300,8535543,537,537,537,537,0
20240605,093200,8535543,537,537,537,537,0
20240605,093100,8535543,537,537,537,537,0
20240605,093000,8535543,537,537,537,537,1004
20240605,092900,7996395,538,538,538,538,0
20240605,092800,7996395,538,538,538,538,0
20240605,092700,7996395,538,538,538,538,0
20240605,092600,7996395,538,538,538,538,0
20240605,092500,7996395,538,538,538,538,0
20240605,092400,7996395,538,538,538,538,0
20240605,092300,7996395,538,538,538,538,7
20240605,092200,7992629,538,538,538,538,0
20240605,092100,7992629,538,539,539,538,621
20240605,092000,7658031,540,540,540,540,0
20240605,091900,7658031,540,540,540,540,0
20240605,091800,7658031,540,540,540,540,500
20240605,091700,7388031,538,538,538,538,0
20240605,091600,7388031,538,538,538,538,0
20240605,091500,7388031,538,538,538,538,102
20240605,091400,7333155,540,540,540,540,0
20240605,091300,7333155,540,540,540,540,0
20240605,091200,7333155,540,540,540,540,1
20240605,091100,7332615,540,540,540,540,38
20240605,091000,7312095,539,539,539,539,1
20240605,090900,7311556,539,539,539,539,0
20240605,090800,7311556,539,539,539,539,2339
20240605,090700,6050835,539,539,539,539,2421
20240605,090600,4745916,539,539,539,539,500
20240605,090500,4476416,539,539,539,539,0
20240605,090400,4476416,539,539,539,539,7542
20240605,090300,411278,540,540,540,540,0
20240605,090200,411278,540,540,540,540,21
20240605,090100,399938,539,539,539,539,150
20240605,090000,319088,539,539,539,539,592