KissMeData/043220/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,192800,475791307,805,805,805,805,14765
20240605,192700,475791307,805,805,805,805,0
20240605,192600,475791307,805,805,805,805,0
20240605,192500,475791307,805,805,805,805,0
20240605,192400,475791307,805,805,805,805,0
20240605,192300,475791307,805,805,805,805,0
20240605,192200,475791307,805,805,805,805,0
20240605,192100,475791307,805,805,805,805,0
20240605,192000,475791307,805,805,805,805,0
20240605,191900,475791307,805,805,805,805,0
20240605,191800,475791307,805,805,805,805,0
20240605,191700,475791307,805,805,805,805,0
20240605,191600,475791307,805,805,805,805,0
20240605,191500,475791307,805,805,805,805,0
20240605,191400,475791307,805,805,805,805,0
20240605,191300,475791307,805,805,805,805,0
20240605,191200,475791307,805,805,805,805,0
20240605,191100,475791307,805,805,805,805,0
20240605,191000,475791307,805,805,805,805,0
20240605,190900,475791307,805,805,805,805,0
20240605,190800,475791307,805,805,805,805,0
20240605,190700,475791307,805,805,805,805,0
20240605,190600,475791307,805,805,805,805,0
20240605,190500,475791307,805,805,805,805,0
20240605,190400,475791307,805,805,805,805,0
20240605,190300,475791307,805,805,805,805,0
20240605,190200,475791307,805,805,805,805,0
20240605,190100,475791307,805,805,805,805,0
20240605,190000,475791307,805,805,805,805,0
20240605,185900,475791307,805,805,805,805,0
20240605,185800,475791307,805,805,805,805,14765
20240605,185700,475791307,805,805,805,805,0
20240605,185600,475791307,805,805,805,805,0
20240605,185500,475791307,805,805,805,805,0
20240605,185400,475791307,805,805,805,805,0
20240605,185300,475791307,805,805,805,805,0
20240605,185200,475791307,805,805,805,805,0
20240605,185100,475791307,805,805,805,805,0
20240605,185000,475791307,805,805,805,805,0
20240605,184900,475791307,805,805,805,805,0
20240605,184800,475791307,805,805,805,805,0
20240605,184700,475791307,805,805,805,805,0
20240605,184600,475791307,805,805,805,805,0
20240605,184500,475791307,805,805,805,805,0
20240605,184400,475791307,805,805,805,805,0
20240605,184300,475791307,805,805,805,805,0
20240605,184200,475791307,805,805,805,805,0
20240605,184100,475791307,805,805,805,805,0
20240605,184000,475791307,805,805,805,805,0
20240605,183900,475791307,805,805,805,805,0
20240605,183800,475791307,805,805,805,805,0
20240605,183700,475791307,805,805,805,805,0
20240605,183600,475791307,805,805,805,805,0
20240605,183500,475791307,805,805,805,805,0
20240605,183400,475791307,805,805,805,805,0
20240605,183300,475791307,805,805,805,805,0
20240605,183200,475791307,805,805,805,805,0
20240605,183100,475791307,805,805,805,805,0
20240605,183000,475791307,805,805,805,805,0
20240605,182900,475791307,805,805,805,805,0
20240605,182800,475791307,805,805,805,805,14765
20240605,182700,475791307,805,805,805,805,0
20240605,182600,475791307,805,805,805,805,0
20240605,182500,475791307,805,805,805,805,0
20240605,182400,475791307,805,805,805,805,0
20240605,182300,475791307,805,805,805,805,0
20240605,182200,475791307,805,805,805,805,0
20240605,182100,475791307,805,805,805,805,0
20240605,182000,475791307,805,805,805,805,0
20240605,181900,475791307,805,805,805,805,0
20240605,181800,475791307,805,805,805,805,0
20240605,181700,475791307,805,805,805,805,0
20240605,181600,475791307,805,805,805,805,0
20240605,181500,475791307,805,805,805,805,0
20240605,181400,475791307,805,805,805,805,0
20240605,181300,475791307,805,805,805,805,0
20240605,181200,475791307,805,805,805,805,0
20240605,181100,475791307,805,805,805,805,0
20240605,181000,475791307,805,805,805,805,0
20240605,180900,475791307,805,805,805,805,0
20240605,180800,475791307,805,805,805,805,0
20240605,180700,475791307,805,805,805,805,0
20240605,180600,475791307,805,805,805,805,0
20240605,180500,475791307,805,805,805,805,0
20240605,180400,475791307,805,805,805,805,0
20240605,180300,475791307,805,805,805,805,0
20240605,180200,475791307,805,805,805,805,0
20240605,180100,475791307,805,805,805,805,0
20240605,180000,475791307,805,805,805,805,0
20240605,175900,475791307,805,805,805,805,0
20240605,175800,475791307,805,805,805,805,14765
20240605,175700,475791307,805,805,805,805,0
20240605,175600,475791307,805,805,805,805,0
20240605,175500,475791307,805,805,805,805,0
20240605,175400,475791307,805,805,805,805,0
20240605,175300,475791307,805,805,805,805,0
20240605,175200,475791307,805,805,805,805,0
20240605,175100,475791307,805,805,805,805,0
20240605,175000,475791307,805,805,805,805,0
20240605,174900,475791307,805,805,805,805,0
20240605,174800,475791307,805,805,805,805,0
20240605,174700,475791307,805,805,805,805,0
20240605,174600,475791307,805,805,805,805,0
20240605,174500,475791307,805,805,805,805,0
20240605,174400,475791307,805,805,805,805,0
20240605,174300,475791307,805,805,805,805,0
20240605,174200,475791307,805,805,805,805,0
20240605,174100,475791307,805,805,805,805,0
20240605,174000,475791307,805,805,805,805,0
20240605,173900,475791307,805,805,805,805,0
20240605,173800,475791307,805,805,805,805,0
20240605,173700,475791307,805,805,805,805,0
20240605,173600,475791307,805,805,805,805,0
20240605,173500,475791307,805,805,805,805,0
20240605,173400,475791307,805,805,805,805,0
20240605,173300,475791307,805,805,805,805,0
20240605,173200,475791307,805,805,805,805,0
20240605,173100,475791307,805,805,805,805,0
20240605,173000,475791307,805,805,805,805,0
20240605,172900,475791307,805,805,805,805,0
20240605,172800,475791307,805,805,805,805,14765
20240605,172700,475791307,805,805,805,805,0
20240605,172600,475791307,805,805,805,805,0
20240605,172500,475791307,805,805,805,805,0
20240605,172400,475791307,805,805,805,805,0
20240605,172300,475791307,805,805,805,805,0
20240605,172200,475791307,805,805,805,805,0
20240605,172100,475791307,805,805,805,805,0
20240605,172000,475791307,805,805,805,805,0
20240605,171900,475791307,805,805,805,805,0
20240605,171800,475791307,805,805,805,805,0
20240605,171700,475791307,805,805,805,805,0
20240605,171600,475791307,805,805,805,805,0
20240605,171500,475791307,805,805,805,805,0
20240605,171400,475791307,805,805,805,805,0
20240605,171300,475791307,805,805,805,805,0
20240605,171200,475791307,805,805,805,805,0
20240605,171100,475791307,805,805,805,805,0
20240605,171000,475791307,805,805,805,805,0
20240605,170900,475791307,805,805,805,805,0
20240605,170800,475791307,805,805,805,805,0
20240605,170700,475791307,805,805,805,805,0
20240605,170600,475791307,805,805,805,805,0
20240605,170500,475791307,805,805,805,805,0
20240605,170400,475791307,805,805,805,805,0
20240605,170300,475791307,805,805,805,805,0
20240605,170200,475791307,805,805,805,805,0
20240605,170100,475791307,805,805,805,805,0
20240605,170000,475791307,805,805,805,805,0
20240605,165900,475791307,805,805,805,805,0
20240605,165800,475791307,805,805,805,805,14765
20240605,165700,475791307,805,805,805,805,0
20240605,165600,475791307,805,805,805,805,0
20240605,165500,475791307,805,805,805,805,0
20240605,165400,475791307,805,805,805,805,0
20240605,165300,475791307,805,805,805,805,0
20240605,165200,475791307,805,805,805,805,0
20240605,165100,475791307,805,805,805,805,0
20240605,165000,475791307,805,805,805,805,0
20240605,164900,475791307,805,805,805,805,0
20240605,164800,475791307,805,805,805,805,0
20240605,164700,475791307,805,805,805,805,0
20240605,164600,475791307,805,805,805,805,0
20240605,164500,475791307,805,805,805,805,0
20240605,164400,475791307,805,805,805,805,0
20240605,164300,475791307,805,805,805,805,0
20240605,164200,475791307,805,805,805,805,0
20240605,164100,475791307,805,805,805,805,0
20240605,164000,475791307,805,805,805,805,0
20240605,163900,475791307,805,805,805,805,0
20240605,163800,475791307,805,805,805,805,0
20240605,163700,475791307,805,805,805,805,0
20240605,163600,475791307,805,805,805,805,0
20240605,163500,475791307,805,805,805,805,0
20240605,163400,475791307,805,805,805,805,0
20240605,163300,475791307,805,805,805,805,0
20240605,163200,475791307,805,805,805,805,0
20240605,163100,475791307,805,805,805,805,0
20240605,163000,475791307,805,805,805,805,0
20240605,162900,475791307,805,805,805,805,0
20240605,162800,475791307,805,805,805,805,14765
20240605,162700,475791307,805,805,805,805,0
20240605,162600,475791307,805,805,805,805,0
20240605,162500,475791307,805,805,805,805,0
20240605,162400,475791307,805,805,805,805,0
20240605,162300,475791307,805,805,805,805,0
20240605,162200,475791307,805,805,805,805,0
20240605,162100,475791307,805,805,805,805,0
20240605,162000,475791307,805,805,805,805,0
20240605,161900,475791307,805,805,805,805,0
20240605,161800,475791307,805,805,805,805,0
20240605,161700,475791307,805,805,805,805,0
20240605,161600,475791307,805,805,805,805,0
20240605,161500,475791307,805,805,805,805,0
20240605,161400,475791307,805,805,805,805,0
20240605,161300,475791307,805,805,805,805,0
20240605,161200,475791307,805,805,805,805,0
20240605,161100,475791307,805,805,805,805,0
20240605,161000,475791307,805,805,805,805,0
20240605,160900,475791307,805,805,805,805,0
20240605,160800,475791307,805,805,805,805,0
20240605,160700,475791307,805,805,805,805,0
20240605,160600,475791307,805,805,805,805,0
20240605,160500,475791307,805,805,805,805,0
20240605,160400,475791307,805,805,805,805,0
20240605,160300,475791307,805,805,805,805,0
20240605,160200,475791307,805,805,805,805,0
20240605,160100,475791307,805,805,805,805,0
20240605,160000,475791307,805,805,805,805,0
20240605,155900,475791307,805,805,805,805,0
20240605,155800,475791307,805,805,805,805,14765
20240605,155700,475791307,805,805,805,805,0
20240605,155600,475791307,805,805,805,805,0
20240605,155500,475791307,805,805,805,805,0
20240605,155400,475791307,805,805,805,805,0
20240605,155300,475791307,805,805,805,805,0
20240605,155200,475791307,805,805,805,805,0
20240605,155100,475791307,805,805,805,805,0
20240605,155000,475791307,805,805,805,805,0
20240605,154900,475791307,805,805,805,805,0
20240605,154800,475791307,805,805,805,805,0
20240605,154700,475791307,805,805,805,805,0
20240605,154600,475791307,805,805,805,805,0
20240605,154500,475791307,805,805,805,805,0
20240605,154400,475791307,805,805,805,805,0
20240605,154300,475791307,805,805,805,805,0
20240605,154200,475791307,805,805,805,805,0
20240605,154100,475791307,805,805,805,805,0
20240605,154000,475791307,805,805,805,805,0
20240605,153900,475791307,805,805,805,805,0
20240605,153800,475791307,805,805,805,805,0
20240605,153700,475791307,805,805,805,805,0
20240605,153600,475791307,805,805,805,805,0
20240605,153500,475791307,805,805,805,805,0
20240605,153400,475791307,805,805,805,805,0
20240605,153300,475791307,805,805,805,805,0
20240605,153200,475791307,805,805,805,805,0
20240605,153100,475791307,805,805,805,805,0
20240605,153000,475791307,805,805,805,805,14765
20240605,152900,463905482,800,800,800,800,0
20240605,152800,463905482,800,800,800,800,0
20240605,152700,463905482,800,800,800,800,0
20240605,152600,463905482,800,800,800,800,0
20240605,152500,463905482,800,800,800,800,0
20240605,152400,463905482,800,800,800,800,0
20240605,152300,463905482,800,800,800,800,0
20240605,152200,463905482,800,800,800,800,0
20240605,152100,463905482,800,800,800,800,0
20240605,152000,463905482,800,800,800,800,0
20240605,151900,463905482,800,800,800,800,3317
20240605,151800,461251882,800,800,800,800,282
20240605,151700,461026282,800,800,800,797,5011
20240605,151600,457032482,797,798,798,797,4613
20240605,151500,453355903,800,797,800,797,372
20240605,151400,453059365,800,800,800,800,250
20240605,151300,452859365,800,803,803,800,3241
20240605,151200,450256851,796,803,803,796,3686
20240605,151100,447306090,804,799,804,798,3638
20240605,151000,444394942,794,797,797,794,1309
20240605,150900,443355057,797,804,804,797,162
20240605,150800,443224893,797,797,797,797,2
20240605,150700,443223299,805,796,805,796,2000
20240605,150600,441620367,796,796,796,796,404
20240605,150500,441298783,800,800,800,800,0
20240605,150400,441298783,800,796,800,796,509
20240605,150300,440893579,796,796,796,796,500
20240605,150200,440495579,796,796,796,796,60
20240605,150100,440447819,796,796,800,796,1750
20240605,150000,439054720,796,795,796,793,1368
20240605,145900,437969805,796,797,797,796,673
20240605,145800,437433455,797,796,797,796,105
20240605,145700,437349815,794,794,794,794,3100
20240605,145600,434888415,799,799,799,793,22
20240605,145500,434870843,793,796,796,793,25476
20240605,145400,414620443,794,794,794,794,2000
20240605,145300,413032443,794,795,799,794,12795
20240605,145200,402863113,795,796,796,795,989
20240605,145100,402075870,796,796,796,796,1
20240605,145000,402075074,794,799,799,794,1214
20240605,144900,401109908,796,796,796,796,410
20240605,144800,400783548,796,796,796,796,350
20240605,144700,400504948,796,796,796,796,94
20240605,144600,400430124,799,799,799,799,1
20240605,144500,400429325,799,799,799,799,0
20240605,144400,400429325,799,799,799,799,1
20240605,144300,400428526,795,795,795,795,0
20240605,144200,400428526,795,796,796,795,1403
20240605,144100,399312086,796,796,796,796,50
20240605,144000,399272286,799,797,799,797,168
20240605,143900,399138388,797,794,797,790,41121
20240605,143800,366623849,793,797,797,793,4888
20240605,143700,362745731,796,795,796,795,1299
20240605,143600,361712910,795,795,795,795,480
20240605,143500,361331310,795,795,795,795,0
20240605,143400,361331310,795,795,795,795,111
20240605,143300,361243065,795,795,795,795,37
20240605,143200,361213650,794,796,796,794,14
20240605,143100,361202532,793,796,796,793,20434
20240605,143000,344983638,796,796,797,796,5001
20240605,142900,341002841,795,795,796,794,8126
20240605,142800,334542707,796,796,796,796,2141
20240605,142700,332838471,796,796,796,796,15
20240605,142600,332826531,797,797,797,797,1
20240605,142500,332825734,796,797,797,796,147
20240605,142400,332708707,796,800,800,796,6846
20240605,142300,327255823,800,800,800,800,26
20240605,142200,327235023,797,797,797,797,0
20240605,142100,327235023,797,798,798,797,2150
20240605,142000,325520463,801,801,801,801,0
20240605,141900,325520463,801,800,801,800,5000
20240605,141800,321517933,799,800,800,799,40
20240605,141700,321485963,798,798,798,798,0
20240605,141600,321485963,798,798,798,798,120
20240605,141500,321390203,797,797,798,797,398
20240605,141400,321072952,797,797,797,797,210
20240605,141300,320905582,797,797,797,797,135
20240605,141200,320797987,798,798,798,798,80
20240605,141100,320734147,797,798,798,797,3121
20240605,141000,318245917,800,800,800,800,6
20240605,140900,318241117,800,800,800,800,15
20240605,140800,318229117,800,800,800,800,0
20240605,140700,318229117,800,800,800,800,1
20240605,140600,318228317,800,800,800,800,0
20240605,140500,318228317,800,800,800,800,500
20240605,140400,317828317,800,800,800,800,8
20240605,140300,317821917,800,800,800,800,200
20240605,140200,317661917,800,800,800,800,10
20240605,140100,317653917,798,798,798,798,0
20240605,140000,317653917,798,798,798,798,0
20240605,135900,317653917,798,798,798,798,9870
20240605,135800,309777657,800,800,800,800,26
20240605,135700,309756857,801,801,801,801,0
20240605,135600,309756857,801,801,801,801,39
20240605,135500,309725618,801,800,801,799,17650
20240605,135400,295590148,796,796,796,796,0
20240605,135300,295590148,796,796,796,796,0
20240605,135200,295590148,796,800,800,796,50
20240605,135100,295550268,795,801,801,795,86840
20240605,135000,226390075,801,803,803,801,18161
20240605,134900,211843112,801,801,801,801,0
20240605,134800,211843112,801,801,801,801,0
20240605,134700,211843112,801,801,801,801,0
20240605,134600,211843112,801,801,801,801,0
20240605,134500,211843112,801,801,801,801,0
20240605,134400,211843112,801,801,801,801,0
20240605,134300,211843112,801,801,801,801,13200
20240605,134200,201269912,801,801,801,801,464
20240605,134100,200898248,801,801,801,801,2736
20240605,134000,198706712,805,805,805,805,0
20240605,133900,198706712,805,805,805,805,12
20240605,133800,198697052,805,805,805,805,0
20240605,133700,198697052,805,805,805,805,25
20240605,133600,198676927,805,805,805,805,0
20240605,133500,198676927,805,802,805,802,1494
20240605,133400,197477002,802,805,805,802,3495
20240605,133300,194673982,802,802,802,802,500
20240605,133200,194272982,805,805,805,805,10
20240605,133100,194264932,802,803,803,802,3569
20240605,133000,191402194,803,803,803,803,539
20240605,132900,190969377,803,803,803,803,0
20240605,132800,190969377,803,803,803,803,332
20240605,132700,190702781,805,805,805,805,0
20240605,132600,190702781,805,805,805,805,0
20240605,132500,190702781,805,805,805,805,0
20240605,132400,190702781,805,805,805,805,0
20240605,132300,190702781,805,805,805,805,180
20240605,132200,190557881,805,805,805,805,0
20240605,132100,190557881,805,805,805,805,100
20240605,132000,190477381,805,805,805,805,0
20240605,131900,190477381,805,805,805,805,50
20240605,131800,190437131,805,805,805,805,0
20240605,131700,190437131,805,805,805,805,0
20240605,131600,190437131,805,805,805,805,0
20240605,131500,190437131,805,805,805,805,10
20240605,131400,190429081,804,804,804,804,1
20240605,131300,190428277,805,805,805,805,11
20240605,131200,190419422,805,805,805,805,0
20240605,131100,190419422,805,805,805,805,10
20240605,131000,190411372,803,803,803,803,0
20240605,130900,190411372,803,803,803,803,3755
20240605,130800,187396107,803,803,803,803,0
20240605,130700,187396107,803,805,805,803,332
20240605,130600,187129467,805,805,805,805,0
20240605,130500,187129467,805,805,805,805,0
20240605,130400,187129467,805,805,805,805,0
20240605,130300,187129467,805,805,805,805,0
20240605,130200,187129467,805,805,805,805,7
20240605,130100,187123832,809,803,809,803,22
20240605,130000,187106106,803,803,803,803,233
20240605,125900,186919007,803,803,803,803,502
20240605,125800,186515901,809,809,809,809,10
20240605,125700,186507811,803,803,803,803,1828
20240605,125600,185039927,803,803,803,803,100
20240605,125500,184959627,802,802,802,802,1
20240605,125400,184958825,803,803,803,803,0
20240605,125300,184958825,803,805,809,803,648
20240605,125200,184437333,805,805,805,805,0
20240605,125100,184437333,805,805,805,805,38
20240605,125000,184406743,805,805,805,805,0
20240605,124900,184406743,805,805,805,805,0
20240605,124800,184406743,805,805,805,805,10
20240605,124700,184398693,802,802,802,802,465
20240605,124600,184025763,802,802,802,802,35
20240605,124500,183997693,805,809,809,805,81
20240605,124400,183932240,802,802,802,802,0
20240605,124300,183932240,802,809,809,802,1007
20240605,124200,183124556,802,802,802,801,7192
20240605,124100,177363072,810,810,810,810,0
20240605,124000,177363072,810,810,810,810,2
20240605,123900,177361452,803,803,803,803,0
20240605,123800,177361452,803,803,803,803,14
20240605,123700,177350210,810,810,810,810,0
20240605,123600,177350210,810,810,810,810,0
20240605,123500,177350210,810,810,810,810,0
20240605,123400,177350210,810,810,810,810,0
20240605,123300,177350210,810,810,810,810,100
20240605,123200,177269210,810,810,810,810,0
20240605,123100,177269210,810,810,810,810,0
20240605,123000,177269210,810,805,810,805,1014
20240605,122900,176451256,805,805,805,805,20
20240605,122800,176435156,805,805,805,805,0
20240605,122700,176435156,805,804,805,801,2502
20240605,122600,174430264,804,804,804,804,0
20240605,122500,174430264,804,804,804,804,0
20240605,122400,174430264,804,804,804,804,0
20240605,122300,174430264,804,804,804,804,0
20240605,122200,174430264,804,804,804,804,0
20240605,122100,174430264,804,804,804,804,0
20240605,122000,174430264,804,802,804,802,1732
20240605,121900,173037744,802,802,802,802,200
20240605,121800,172877344,802,802,802,802,0
20240605,121700,172877344,802,802,802,802,20
20240605,121600,172861304,802,802,802,802,0
20240605,121500,172861304,802,802,802,802,1110
20240605,121400,171971084,804,804,804,804,0
20240605,121300,171971084,804,804,804,804,0
20240605,121200,171971084,804,804,804,804,0
20240605,121100,171971084,804,804,804,804,0
20240605,121000,171971084,804,804,804,804,0
20240605,120900,171971084,804,804,804,804,96
20240605,120800,171893900,804,804,804,804,0
20240605,120700,171893900,804,804,804,804,0
20240605,120600,171893900,804,804,804,804,0
20240605,120500,171893900,804,802,804,802,683
20240605,120400,171346008,804,804,804,804,16
20240605,120300,171333144,804,802,804,802,100
20240605,120200,171252830,802,802,802,802,397
20240605,120100,170934436,804,804,804,804,0
20240605,120000,170934436,804,804,804,804,0
20240605,115900,170934436,804,804,804,804,10
20240605,115800,170926396,804,804,804,804,60
20240605,115700,170878156,804,804,804,804,100
20240605,115600,170797756,804,802,804,802,140
20240605,115500,170685462,802,802,802,802,200
20240605,115400,170525062,802,802,802,801,1872
20240605,115300,169024975,804,804,804,804,0
20240605,115200,169024975,804,804,804,804,176
20240605,115100,168883471,802,802,802,802,0
20240605,115000,168883471,802,802,802,802,0
20240605,114900,168883471,802,802,802,802,490
20240605,114800,168490491,802,802,802,802,0
20240605,114700,168490491,802,802,802,802,0
20240605,114600,168490491,802,802,802,802,510
20240605,114500,168081471,802,802,802,802,0
20240605,114400,168081471,802,802,802,802,14
20240605,114300,168070243,801,801,801,801,3820
20240605,114200,165010423,805,805,805,805,0
20240605,114100,165010423,805,805,805,805,2
20240605,114000,165008813,802,802,802,802,0
20240605,113900,165008813,802,802,802,802,179
20240605,113800,164865255,802,802,802,802,0
20240605,113700,164865255,802,802,802,802,2000
20240605,113600,163261255,805,805,805,805,0
20240605,113500,163261255,805,805,805,805,0
20240605,113400,163261255,805,805,805,805,0
20240605,113300,163261255,805,803,805,803,110
20240605,113200,163172895,802,803,803,802,3905
20240605,113100,160040680,803,803,803,803,0
20240605,113000,160040680,803,803,803,803,500
20240605,112900,159639180,803,803,803,803,1236
20240605,112800,158646672,805,805,805,805,1000
20240605,112700,157841672,805,805,805,805,0
20240605,112600,157841672,805,805,805,805,10
20240605,112500,157833622,802,802,802,802,0
20240605,112400,157833622,802,802,802,802,60
20240605,112300,157785502,801,801,801,801,1000
20240605,112200,156984502,805,805,805,805,10
20240605,112100,156976452,802,805,805,802,1148
20240605,112000,156055726,801,801,801,801,5000
20240605,111900,152050726,805,805,805,805,0
20240605,111800,152050726,805,805,805,805,6
20240605,111700,152045896,808,808,808,808,1
20240605,111600,152045088,802,802,802,802,251
20240605,111500,151843786,802,802,802,802,1000
20240605,111400,151041786,809,809,809,809,500
20240605,111300,150637286,809,809,809,809,1000
20240605,111200,149828286,809,809,809,809,0
20240605,111100,149828286,809,809,809,809,0
20240605,111000,149828286,809,809,809,809,0
20240605,110900,149828286,809,809,809,809,0
20240605,110800,149828286,809,809,809,809,0
20240605,110700,149828286,809,809,809,809,0
20240605,110600,149828286,809,801,809,801,1004
20240605,110500,149021291,809,809,809,809,0
20240605,110400,149021291,809,809,809,809,0
20240605,110300,149021291,809,809,809,809,0
20240605,110200,149021291,809,809,809,809,0
20240605,110100,149021291,809,809,809,809,10
20240605,110000,149013201,808,808,808,808,0
20240605,105900,149013201,808,808,808,808,0
20240605,105800,149013201,808,808,808,808,0
20240605,105700,149013201,808,808,808,808,20
20240605,105600,148997041,809,809,809,809,0
20240605,105500,148997041,809,809,809,809,40
20240605,105400,148964681,809,809,809,809,10
20240605,105300,148956591,809,808,809,808,25
20240605,105200,148936381,809,809,809,809,0
20240605,105100,148936381,809,809,809,809,0
20240605,105000,148936381,809,809,809,809,0
20240605,104900,148936381,809,809,809,809,0
20240605,104800,148936381,809,809,809,809,0
20240605,104700,148936381,809,809,809,809,0
20240605,104600,148936381,809,809,809,809,500
20240605,104500,148531881,809,809,809,809,1
20240605,104400,148531072,800,800,800,800,41
20240605,104300,148498272,800,800,800,800,2000
20240605,104200,146898272,810,810,810,810,1
20240605,104100,146897462,810,810,810,810,0
20240605,104000,146897462,810,810,810,810,20
20240605,103900,146881262,810,810,810,810,0
20240605,103800,146881262,810,810,810,810,0
20240605,103700,146881262,810,810,810,810,2
20240605,103600,146879642,810,810,810,810,10
20240605,103500,146871542,809,809,809,809,11
20240605,103400,146862643,809,809,809,809,1000
20240605,103300,146053643,809,809,809,806,17
20240605,103200,146039908,809,809,809,809,34
20240605,103100,146012402,810,810,810,810,0
20240605,103000,146012402,810,810,810,810,3145
20240605,102900,143464952,810,810,810,810,0
20240605,102800,143464952,810,810,810,810,0
20240605,102700,143464952,810,810,810,810,0
20240605,102600,143464952,810,806,810,806,1178
20240605,102500,142514947,805,804,805,804,1796
20240605,102400,141070267,804,804,804,804,68
20240605,102300,141015595,804,804,804,804,0
20240605,102200,141015595,804,804,804,804,0
20240605,102100,141015595,804,804,804,804,29
20240605,102000,140992279,801,801,801,801,0
20240605,101900,140992279,801,801,801,801,0
20240605,101800,140992279,801,801,801,801,0
20240605,101700,140992279,801,801,801,801,39
20240605,101600,140961040,805,805,805,805,10
20240605,101500,140952990,798,810,810,798,10020
20240605,101400,132941519,810,810,810,810,0
20240605,101300,132941519,810,810,810,810,0
20240605,101200,132941519,810,810,810,810,0
20240605,101100,132941519,810,810,810,810,0
20240605,101000,132941519,810,810,810,810,0
20240605,100900,132941519,810,810,810,810,0
20240605,100800,132941519,810,810,810,810,33
20240605,100700,132914789,810,810,810,810,0
20240605,100600,132914789,810,810,810,810,0
20240605,100500,132914789,810,810,810,810,2
20240605,100400,132913169,810,810,810,810,0
20240605,100300,132913169,810,810,810,810,0
20240605,100200,132913169,810,810,810,810,0
20240605,100100,132913169,810,810,810,810,0
20240605,100000,132913169,810,810,810,810,0
20240605,095900,132913169,810,810,810,801,3122
20240605,095800,130408243,810,811,811,804,464
20240605,095700,130035068,811,811,811,811,124
20240605,095600,129934504,811,811,811,811,5
20240605,095500,129930449,811,811,811,811,2
20240605,095400,129928827,811,810,811,810,9000
20240605,095300,122631126,810,810,810,810,0
20240605,095200,122631126,810,810,810,810,0
20240605,095100,122631126,810,810,810,810,0
20240605,095000,122631126,810,810,810,810,1
20240605,094900,122630316,804,803,804,803,795
20240605,094800,121991636,802,802,802,802,900
20240605,094700,121269836,802,802,802,802,20
20240605,094600,121253796,802,802,802,802,5
20240605,094500,121249786,801,801,801,801,508
20240605,094400,120842878,801,801,801,801,18
20240605,094300,120828460,800,800,800,800,2400
20240605,094200,118908460,802,802,802,802,200
20240605,094100,118748060,802,802,802,802,0
20240605,094000,118748060,802,802,802,802,0
20240605,093900,118748060,802,802,802,802,4
20240605,093800,118744852,800,800,800,800,0
20240605,093700,118744852,800,800,800,800,6641
20240605,093600,113432052,800,800,804,800,2369
20240605,093500,111532348,800,799,800,799,3552
20240605,093400,108694147,799,798,799,798,715
20240605,093300,108123576,799,799,799,799,0
20240605,093200,108123576,799,803,803,799,2000
20240605,093100,106525556,803,802,803,802,10
20240605,093000,106517531,802,800,802,800,21
20240605,092900,106500691,800,800,800,800,311
20240605,092800,106251891,803,803,803,803,300
20240605,092700,106010991,800,800,800,800,0
20240605,092600,106010991,800,800,800,800,1294
20240605,092500,104975791,797,797,797,797,30
20240605,092400,104951881,797,803,810,797,7784
20240605,092300,98726204,810,802,810,802,9
20240605,092200,98718970,810,810,810,810,1
20240605,092100,98718160,802,810,810,802,405
20240605,092000,98393110,802,810,810,802,413
20240605,091900,98061804,804,811,811,804,14700
20240605,091800,86236765,811,811,811,811,10
20240605,091700,86228655,812,807,812,807,4002
20240605,091600,82988256,804,804,804,804,280
20240605,091500,82763136,804,804,804,803,294
20240605,091400,82527003,803,803,803,803,307
20240605,091300,82280482,803,800,803,800,617
20240605,091200,81786849,800,800,800,800,479
20240605,091100,81403649,800,800,800,800,521
20240605,091000,80986849,800,803,803,800,1100
20240605,090900,80106549,803,803,803,803,110
20240605,090800,80018219,803,800,803,800,2153
20240605,090700,78295754,797,797,800,797,2527
20240605,090600,76280830,793,794,800,792,18081
20240605,090500,61942289,794,795,797,793,12369
20240605,090400,52122965,794,795,804,794,27259
20240605,090300,30463355,794,797,797,794,18062
20240605,090200,16118442,796,799,811,795,10333
20240605,090100,7865168,798,801,811,797,5983
20240605,090000,3088598,811,813,813,805,3800