KissMeData/031820/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191400,88789199,654,654,654,654,2090
20240604,191300,88789199,654,654,654,654,0
20240604,191200,88789199,654,654,654,654,0
20240604,191100,88789199,654,654,654,654,0
20240604,191000,88789199,654,654,654,654,0
20240604,190900,88789199,654,654,654,654,0
20240604,190800,88789199,654,654,654,654,0
20240604,190700,88789199,654,654,654,654,0
20240604,190600,88789199,654,654,654,654,0
20240604,190500,88789199,654,654,654,654,0
20240604,190400,88789199,654,654,654,654,0
20240604,190300,88789199,654,654,654,654,0
20240604,190200,88789199,654,654,654,654,0
20240604,190100,88789199,654,654,654,654,0
20240604,190000,88789199,654,654,654,654,0
20240604,185900,88789199,654,654,654,654,0
20240604,185800,88789199,654,654,654,654,0
20240604,185700,88789199,654,654,654,654,0
20240604,185600,88789199,654,654,654,654,0
20240604,185500,88789199,654,654,654,654,0
20240604,185400,88789199,654,654,654,654,0
20240604,185300,88789199,654,654,654,654,0
20240604,185200,88789199,654,654,654,654,0
20240604,185100,88789199,654,654,654,654,0
20240604,185000,88789199,654,654,654,654,0
20240604,184900,88789199,654,654,654,654,0
20240604,184800,88789199,654,654,654,654,0
20240604,184700,88789199,654,654,654,654,0
20240604,184600,88789199,654,654,654,654,0
20240604,184500,88789199,654,654,654,654,0
20240604,184400,88789199,654,654,654,654,2090
20240604,184300,88789199,654,654,654,654,0
20240604,184200,88789199,654,654,654,654,0
20240604,184100,88789199,654,654,654,654,0
20240604,184000,88789199,654,654,654,654,0
20240604,183900,88789199,654,654,654,654,0
20240604,183800,88789199,654,654,654,654,0
20240604,183700,88789199,654,654,654,654,0
20240604,183600,88789199,654,654,654,654,0
20240604,183500,88789199,654,654,654,654,0
20240604,183400,88789199,654,654,654,654,0
20240604,183300,88789199,654,654,654,654,0
20240604,183200,88789199,654,654,654,654,0
20240604,183100,88789199,654,654,654,654,0
20240604,183000,88789199,654,654,654,654,0
20240604,182900,88789199,654,654,654,654,0
20240604,182800,88789199,654,654,654,654,0
20240604,182700,88789199,654,654,654,654,0
20240604,182600,88789199,654,654,654,654,0
20240604,182500,88789199,654,654,654,654,0
20240604,182400,88789199,654,654,654,654,0
20240604,182300,88789199,654,654,654,654,0
20240604,182200,88789199,654,654,654,654,0
20240604,182100,88789199,654,654,654,654,0
20240604,182000,88789199,654,654,654,654,0
20240604,181900,88789199,654,654,654,654,0
20240604,181800,88789199,654,654,654,654,0
20240604,181700,88789199,654,654,654,654,0
20240604,181600,88789199,654,654,654,654,0
20240604,181500,88789199,654,654,654,654,0
20240604,181400,88789199,654,654,654,654,2090
20240604,181300,88789199,654,654,654,654,0
20240604,181200,88789199,654,654,654,654,0
20240604,181100,88789199,654,654,654,654,0
20240604,181000,88789199,654,654,654,654,0
20240604,180900,88789199,654,654,654,654,0
20240604,180800,88789199,654,654,654,654,0
20240604,180700,88789199,654,654,654,654,0
20240604,180600,88789199,654,654,654,654,0
20240604,180500,88789199,654,654,654,654,0
20240604,180400,88789199,654,654,654,654,0
20240604,180300,88789199,654,654,654,654,0
20240604,180200,88789199,654,654,654,654,0
20240604,180100,88789199,654,654,654,654,0
20240604,180000,88789199,654,654,654,654,0
20240604,175900,88789199,654,654,654,654,0
20240604,175800,88789199,654,654,654,654,0
20240604,175700,88789199,654,654,654,654,0
20240604,175600,88789199,654,654,654,654,0
20240604,175500,88789199,654,654,654,654,0
20240604,175400,88789199,654,654,654,654,0
20240604,175300,88789199,654,654,654,654,0
20240604,175200,88789199,654,654,654,654,0
20240604,175100,88789199,654,654,654,654,0
20240604,175000,88789199,654,654,654,654,0
20240604,174900,88789199,654,654,654,654,0
20240604,174800,88789199,654,654,654,654,0
20240604,174700,88789199,654,654,654,654,0
20240604,174600,88789199,654,654,654,654,0
20240604,174500,88789199,654,654,654,654,0
20240604,174400,88789199,654,654,654,654,2090
20240604,174300,88789199,654,654,654,654,0
20240604,174200,88789199,654,654,654,654,0
20240604,174100,88789199,654,654,654,654,0
20240604,174000,88789199,654,654,654,654,0
20240604,173900,88789199,654,654,654,654,0
20240604,173800,88789199,654,654,654,654,0
20240604,173700,88789199,654,654,654,654,0
20240604,173600,88789199,654,654,654,654,0
20240604,173500,88789199,654,654,654,654,0
20240604,173400,88789199,654,654,654,654,0
20240604,173300,88789199,654,654,654,654,0
20240604,173200,88789199,654,654,654,654,0
20240604,173100,88789199,654,654,654,654,0
20240604,173000,88789199,654,654,654,654,0
20240604,172900,88789199,654,654,654,654,0
20240604,172800,88789199,654,654,654,654,0
20240604,172700,88789199,654,654,654,654,0
20240604,172600,88789199,654,654,654,654,0
20240604,172500,88789199,654,654,654,654,0
20240604,172400,88789199,654,654,654,654,0
20240604,172300,88789199,654,654,654,654,0
20240604,172200,88789199,654,654,654,654,0
20240604,172100,88789199,654,654,654,654,0
20240604,172000,88789199,654,654,654,654,0
20240604,171900,88789199,654,654,654,654,0
20240604,171800,88789199,654,654,654,654,0
20240604,171700,88789199,654,654,654,654,0
20240604,171600,88789199,654,654,654,654,0
20240604,171500,88789199,654,654,654,654,0
20240604,171400,88789199,654,654,654,654,2090
20240604,171300,88789199,654,654,654,654,0
20240604,171200,88789199,654,654,654,654,0
20240604,171100,88789199,654,654,654,654,0
20240604,171000,88789199,654,654,654,654,0
20240604,170900,88789199,654,654,654,654,0
20240604,170800,88789199,654,654,654,654,0
20240604,170700,88789199,654,654,654,654,0
20240604,170600,88789199,654,654,654,654,0
20240604,170500,88789199,654,654,654,654,0
20240604,170400,88789199,654,654,654,654,0
20240604,170300,88789199,654,654,654,654,0
20240604,170200,88789199,654,654,654,654,0
20240604,170100,88789199,654,654,654,654,0
20240604,170000,88789199,654,654,654,654,0
20240604,165900,88789199,654,654,654,654,0
20240604,165800,88789199,654,654,654,654,0
20240604,165700,88789199,654,654,654,654,0
20240604,165600,88789199,654,654,654,654,0
20240604,165500,88789199,654,654,654,654,0
20240604,165400,88789199,654,654,654,654,0
20240604,165300,88789199,654,654,654,654,0
20240604,165200,88789199,654,654,654,654,0
20240604,165100,88789199,654,654,654,654,0
20240604,165000,88789199,654,654,654,654,0
20240604,164900,88789199,654,654,654,654,0
20240604,164800,88789199,654,654,654,654,0
20240604,164700,88789199,654,654,654,654,0
20240604,164600,88789199,654,654,654,654,0
20240604,164500,88789199,654,654,654,654,0
20240604,164400,88789199,654,654,654,654,2090
20240604,164300,88789199,654,654,654,654,0
20240604,164200,88789199,654,654,654,654,0
20240604,164100,88789199,654,654,654,654,0
20240604,164000,88789199,654,654,654,654,0
20240604,163900,88789199,654,654,654,654,0
20240604,163800,88789199,654,654,654,654,0
20240604,163700,88789199,654,654,654,654,0
20240604,163600,88789199,654,654,654,654,0
20240604,163500,88789199,654,654,654,654,0
20240604,163400,88789199,654,654,654,654,0
20240604,163300,88789199,654,654,654,654,0
20240604,163200,88789199,654,654,654,654,0
20240604,163100,88789199,654,654,654,654,0
20240604,163000,88789199,654,654,654,654,0
20240604,162900,88789199,654,654,654,654,0
20240604,162800,88789199,654,654,654,654,0
20240604,162700,88789199,654,654,654,654,0
20240604,162600,88789199,654,654,654,654,0
20240604,162500,88789199,654,654,654,654,0
20240604,162400,88789199,654,654,654,654,0
20240604,162300,88789199,654,654,654,654,0
20240604,162200,88789199,654,654,654,654,0
20240604,162100,88789199,654,654,654,654,0
20240604,162000,88789199,654,654,654,654,0
20240604,161900,88789199,654,654,654,654,0
20240604,161800,88789199,654,654,654,654,0
20240604,161700,88789199,654,654,654,654,0
20240604,161600,88789199,654,654,654,654,0
20240604,161500,88789199,654,654,654,654,0
20240604,161400,88789199,654,654,654,654,2090
20240604,161300,88789199,654,654,654,654,0
20240604,161200,88789199,654,654,654,654,0
20240604,161100,88789199,654,654,654,654,0
20240604,161000,88789199,654,654,654,654,0
20240604,160900,88789199,654,654,654,654,0
20240604,160800,88789199,654,654,654,654,0
20240604,160700,88789199,654,654,654,654,0
20240604,160600,88789199,654,654,654,654,0
20240604,160500,88789199,654,654,654,654,0
20240604,160400,88789199,654,654,654,654,0
20240604,160300,88789199,654,654,654,654,0
20240604,160200,88789199,654,654,654,654,0
20240604,160100,88789199,654,654,654,654,0
20240604,160000,88789199,654,654,654,654,0
20240604,155900,88789199,654,654,654,654,0
20240604,155800,88789199,654,654,654,654,0
20240604,155700,88789199,654,654,654,654,0
20240604,155600,88789199,654,654,654,654,0
20240604,155500,88789199,654,654,654,654,0
20240604,155400,88789199,654,654,654,654,0
20240604,155300,88789199,654,654,654,654,0
20240604,155200,88789199,654,654,654,654,0
20240604,155100,88789199,654,654,654,654,0
20240604,155000,88789199,654,654,654,654,0
20240604,154900,88789199,654,654,654,654,0
20240604,154800,88789199,654,654,654,654,0
20240604,154700,88789199,654,654,654,654,0
20240604,154600,88789199,654,654,654,654,0
20240604,154500,88789199,654,654,654,654,0
20240604,154400,88789199,654,654,654,654,2090
20240604,154300,88789199,654,654,654,654,0
20240604,154200,88789199,654,654,654,654,0
20240604,154100,88789199,654,654,654,654,0
20240604,154000,88789199,654,654,654,654,0
20240604,153900,88789199,654,654,654,654,0
20240604,153800,88789199,654,654,654,654,0
20240604,153700,88789199,654,654,654,654,0
20240604,153600,88789199,654,654,654,654,0
20240604,153500,88789199,654,654,654,654,0
20240604,153400,88789199,654,654,654,654,0
20240604,153300,88789199,654,654,654,654,0
20240604,153200,88789199,654,654,654,654,0
20240604,153100,88789199,654,654,654,654,0
20240604,153000,88789199,654,654,654,654,2090
20240604,152900,87422339,654,654,654,654,0
20240604,152800,87422339,654,654,654,654,0
20240604,152700,87422339,654,654,654,654,0
20240604,152600,87422339,654,654,654,654,0
20240604,152500,87422339,654,654,654,654,0
20240604,152400,87422339,654,654,654,654,0
20240604,152300,87422339,654,654,654,654,0
20240604,152200,87422339,654,654,654,654,0
20240604,152100,87422339,654,654,654,654,0
20240604,152000,87422339,654,654,654,654,0
20240604,151900,87422339,654,654,654,654,0
20240604,151800,87422339,654,654,654,654,0
20240604,151700,87422339,654,654,654,654,1
20240604,151600,87421685,653,653,653,653,611
20240604,151500,87022702,653,653,653,653,1000
20240604,151400,86369702,653,653,653,653,5
20240604,151300,86366437,652,652,652,652,110
20240604,151200,86294717,652,652,652,652,0
20240604,151100,86294717,652,652,652,652,90
20240604,151000,86236037,651,651,651,651,0
20240604,150900,86236037,651,651,651,651,0
20240604,150800,86236037,651,651,651,651,0
20240604,150700,86236037,651,652,652,651,30
20240604,150600,86216502,652,652,652,652,92
20240604,150500,86156518,652,652,652,652,503
20240604,150400,85828562,652,652,652,652,0
20240604,150300,85828562,652,652,652,652,0
20240604,150200,85828562,652,652,652,652,0
20240604,150100,85828562,652,653,653,652,2000
20240604,150000,84523562,652,652,652,652,0
20240604,145900,84523562,652,652,652,652,0
20240604,145800,84523562,652,652,652,652,2206
20240604,145700,83085250,653,653,653,653,2079
20240604,145600,81727663,654,654,654,654,0
20240604,145500,81727663,654,654,654,654,0
20240604,145400,81727663,654,654,654,654,0
20240604,145300,81727663,654,654,654,654,1
20240604,145200,81727009,654,654,654,654,0
20240604,145100,81727009,654,654,654,654,0
20240604,145000,81727009,654,654,654,654,0
20240604,144900,81727009,654,654,654,654,1
20240604,144800,81726355,653,654,654,653,5821
20240604,144700,77925213,653,653,653,653,0
20240604,144600,77925213,653,653,653,653,0
20240604,144500,77925213,653,653,653,653,501
20240604,144400,77598060,654,653,654,653,1592
20240604,144300,76558474,654,654,654,654,0
20240604,144200,76558474,654,654,654,654,1
20240604,144100,76557820,653,653,653,653,200
20240604,144000,76427220,654,654,654,654,10
20240604,143900,76420680,654,654,654,654,0
20240604,143800,76420680,654,654,654,654,0
20240604,143700,76420680,654,654,654,654,1
20240604,143600,76420026,654,654,654,654,0
20240604,143500,76420026,654,654,654,654,0
20240604,143400,76420026,654,654,654,654,1000
20240604,143300,75766026,653,653,653,653,0
20240604,143200,75766026,653,653,653,653,0
20240604,143100,75766026,653,653,653,653,0
20240604,143000,75766026,653,653,653,653,0
20240604,142900,75766026,653,653,653,653,2000
20240604,142800,74460026,653,653,653,653,0
20240604,142700,74460026,653,653,653,653,0
20240604,142600,74460026,653,653,653,653,0
20240604,142500,74460026,653,653,653,653,0
20240604,142400,74460026,653,653,653,653,0
20240604,142300,74460026,653,653,653,653,0
20240604,142200,74460026,653,653,653,653,0
20240604,142100,74460026,653,653,653,653,0
20240604,142000,74460026,653,653,653,653,30
20240604,141900,74440436,652,652,652,652,500
20240604,141800,74114436,652,652,652,652,0
20240604,141700,74114436,652,652,652,652,0
20240604,141600,74114436,652,652,652,652,0
20240604,141500,74114436,652,652,652,652,0
20240604,141400,74114436,652,652,652,652,3000
20240604,141300,72158436,653,653,653,653,0
20240604,141200,72158436,653,653,653,653,500
20240604,141100,71831936,653,653,654,653,5316
20240604,141000,68360578,653,653,653,653,0
20240604,140900,68360578,653,653,653,653,0
20240604,140800,68360578,653,653,653,653,0
20240604,140700,68360578,653,653,653,653,2607
20240604,140600,66658207,655,655,655,655,0
20240604,140500,66658207,655,655,655,655,0
20240604,140400,66658207,655,655,655,655,28
20240604,140300,66639867,653,653,653,653,1360
20240604,140200,65751787,654,654,654,654,30
20240604,140100,65732167,655,655,655,655,0
20240604,140000,65732167,655,654,655,654,1201
20240604,135900,64945735,654,654,654,654,2
20240604,135800,64944427,654,654,654,654,0
20240604,135700,64944427,654,654,654,654,0
20240604,135600,64944427,654,654,654,654,0
20240604,135500,64944427,654,654,654,654,0
20240604,135400,64944427,654,654,654,654,28
20240604,135300,64926115,654,654,654,654,1
20240604,135200,64925461,654,654,654,654,1
20240604,135100,64924807,654,654,654,654,0
20240604,135000,64924807,654,654,654,654,153
20240604,134900,64824745,654,654,654,654,0
20240604,134800,64824745,654,654,654,654,1
20240604,134700,64824091,653,653,653,653,253
20240604,134600,64658882,653,653,653,653,0
20240604,134500,64658882,653,653,653,653,0
20240604,134400,64658882,653,653,653,653,0
20240604,134300,64658882,653,653,653,653,0
20240604,134200,64658882,653,653,653,653,0
20240604,134100,64658882,653,653,653,653,0
20240604,134000,64658882,653,653,653,653,0
20240604,133900,64658882,653,653,653,653,0
20240604,133800,64658882,653,653,653,653,0
20240604,133700,64658882,653,653,653,653,0
20240604,133600,64658882,653,653,653,653,2
20240604,133500,64657576,655,655,655,655,0
20240604,133400,64657576,655,655,655,655,0
20240604,133300,64657576,655,655,655,655,0
20240604,133200,64657576,655,655,655,655,0
20240604,133100,64657576,655,655,655,655,0
20240604,133000,64657576,655,655,655,655,50
20240604,132900,64624826,655,655,655,655,0
20240604,132800,64624826,655,655,655,655,0
20240604,132700,64624826,655,655,655,655,0
20240604,132600,64624826,655,655,655,655,0
20240604,132500,64624826,655,655,655,655,0
20240604,132400,64624826,655,655,655,655,0
20240604,132300,64624826,655,655,655,655,40
20240604,132200,64598626,655,655,655,655,0
20240604,132100,64598626,655,655,655,655,0
20240604,132000,64598626,655,655,655,655,0
20240604,131900,64598626,655,655,655,655,1
20240604,131800,64597971,654,654,654,654,1337
20240604,131700,63723573,653,654,654,653,7000
20240604,131600,59152073,653,653,653,653,0
20240604,131500,59152073,653,653,653,653,0
20240604,131400,59152073,653,654,654,653,1067
20240604,131300,58455275,654,654,654,654,2955
20240604,131200,56522705,655,655,655,655,0
20240604,131100,56522705,655,655,655,655,0
20240604,131000,56522705,655,655,655,655,1
20240604,130900,56522050,655,655,655,655,1000
20240604,130800,55867050,655,655,655,655,1000
20240604,130700,55212050,653,653,653,653,0
20240604,130600,55212050,653,653,653,653,0
20240604,130500,55212050,653,654,654,653,1414
20240604,130400,54287347,655,655,655,655,0
20240604,130300,54287347,655,655,655,655,0
20240604,130200,54287347,655,655,655,655,0
20240604,130100,54287347,655,655,655,655,0
20240604,130000,54287347,655,655,655,655,0
20240604,125900,54287347,655,655,655,655,300
20240604,125800,54090847,655,655,655,655,100
20240604,125700,54025347,655,655,655,655,0
20240604,125600,54025347,655,655,655,655,40
20240604,125500,53999147,655,655,655,655,0
20240604,125400,53999147,655,655,655,655,152
20240604,125300,53899587,655,655,655,655,0
20240604,125200,53899587,655,655,655,655,1
20240604,125100,53898932,655,655,655,655,1
20240604,125000,53898277,654,654,654,654,0
20240604,124900,53898277,654,654,654,654,0
20240604,124800,53898277,654,654,654,654,0
20240604,124700,53898277,654,654,654,654,0
20240604,124600,53898277,654,654,654,654,0
20240604,124500,53898277,654,654,654,654,0
20240604,124400,53898277,654,654,654,654,0
20240604,124300,53898277,654,654,654,654,2
20240604,124200,53896969,654,655,655,654,1093
20240604,124100,53182137,655,655,655,655,0
20240604,124000,53182137,655,655,655,655,0
20240604,123900,53182137,655,655,655,655,365
20240604,123800,52943062,655,655,655,655,0
20240604,123700,52943062,655,655,655,655,0
20240604,123600,52943062,655,655,655,655,0
20240604,123500,52943062,655,655,655,655,0
20240604,123400,52943062,655,655,655,655,0
20240604,123300,52943062,655,655,655,655,0
20240604,123200,52943062,655,655,655,655,200
20240604,123100,52812062,655,655,655,655,0
20240604,123000,52812062,655,655,655,655,0
20240604,122900,52812062,655,655,655,655,0
20240604,122800,52812062,655,655,655,655,0
20240604,122700,52812062,655,655,655,655,1
20240604,122600,52811407,655,655,655,655,0
20240604,122500,52811407,655,655,655,655,0
20240604,122400,52811407,655,655,655,655,0
20240604,122300,52811407,655,655,655,655,500
20240604,122200,52483907,655,655,655,655,0
20240604,122100,52483907,655,655,655,655,0
20240604,122000,52483907,655,655,655,655,1003
20240604,121900,51826942,655,655,655,655,0
20240604,121800,51826942,655,655,655,655,2
20240604,121700,51825632,655,655,655,655,110
20240604,121600,51753582,655,655,655,655,50
20240604,121500,51720832,654,654,654,654,0
20240604,121400,51720832,654,654,654,654,1010
20240604,121300,51060292,654,654,654,654,1049
20240604,121200,50374246,655,655,655,655,0
20240604,121100,50374246,655,655,655,655,0
20240604,121000,50374246,655,655,655,655,0
20240604,120900,50374246,655,655,655,655,1
20240604,120800,50373591,653,653,653,653,0
20240604,120700,50373591,653,653,653,653,1
20240604,120600,50372938,655,655,655,655,0
20240604,120500,50372938,655,655,655,655,0
20240604,120400,50372938,655,654,655,654,1000
20240604,120300,49718647,654,654,654,654,0
20240604,120200,49718647,654,654,654,654,0
20240604,120100,49718647,654,654,654,654,0
20240604,120000,49718647,654,654,654,654,47
20240604,115900,49687909,654,654,654,654,5
20240604,115800,49684639,654,654,654,654,0
20240604,115700,49684639,654,654,655,654,3282
20240604,115600,47538180,654,654,654,654,0
20240604,115500,47538180,654,654,654,654,0
20240604,115400,47538180,654,654,654,654,1
20240604,115300,47537526,653,653,653,653,0
20240604,115200,47537526,653,653,653,653,20
20240604,115100,47524466,652,652,652,652,0
20240604,115000,47524466,652,652,652,652,1002
20240604,114900,46871162,654,654,654,654,0
20240604,114800,46871162,654,654,654,654,0
20240604,114700,46871162,654,654,654,654,0
20240604,114600,46871162,654,654,654,654,0
20240604,114500,46871162,654,654,654,654,0
20240604,114400,46871162,654,654,654,654,10
20240604,114300,46864622,652,652,652,652,150
20240604,114200,46766822,654,654,654,654,0
20240604,114100,46766822,654,654,654,654,0
20240604,114000,46766822,654,654,654,654,1
20240604,113900,46766168,651,651,651,651,0
20240604,113800,46766168,651,651,651,651,0
20240604,113700,46766168,651,651,651,651,0
20240604,113600,46766168,651,652,652,651,3800
20240604,113500,44289138,654,654,654,654,0
20240604,113400,44289138,654,654,654,654,0
20240604,113300,44289138,654,654,654,654,1
20240604,113200,44288484,653,653,653,653,0
20240604,113100,44288484,653,653,653,653,0
20240604,113000,44288484,653,653,653,653,2
20240604,112900,44287178,654,654,654,654,0
20240604,112800,44287178,654,654,654,654,0
20240604,112700,44287178,654,654,654,654,7
20240604,112600,44282600,654,654,654,654,0
20240604,112500,44282600,654,654,654,654,1
20240604,112400,44281946,654,654,654,654,10
20240604,112300,44275406,653,653,653,653,0
20240604,112200,44275406,653,653,653,653,0
20240604,112100,44275406,653,653,653,653,910
20240604,112000,43681176,653,653,653,653,0
20240604,111900,43681176,653,653,653,653,0
20240604,111800,43681176,653,653,653,653,0
20240604,111700,43681176,653,653,653,653,47
20240604,111600,43650485,653,653,653,653,100
20240604,111500,43585185,653,653,653,653,4000
20240604,111400,40973185,652,652,652,652,21
20240604,111300,40959493,653,654,654,653,23
20240604,111200,40944455,654,653,654,653,2001
20240604,111100,39637801,653,653,653,653,0
20240604,111000,39637801,653,653,653,653,0
20240604,110900,39637801,653,653,653,653,0
20240604,110800,39637801,653,653,653,653,2100
20240604,110700,38266501,653,653,653,653,0
20240604,110600,38266501,653,653,653,653,40
20240604,110500,38240381,653,654,654,653,41
20240604,110400,38213605,654,653,654,653,805
20240604,110300,37687535,653,654,654,653,757
20240604,110200,37193187,654,654,654,654,1
20240604,110100,37192533,653,653,653,653,0
20240604,110000,37192533,653,653,653,653,0
20240604,105900,37192533,653,653,653,653,0
20240604,105800,37192533,653,653,653,653,2
20240604,105700,37191227,653,653,653,653,0
20240604,105600,37191227,653,653,653,653,0
20240604,105500,37191227,653,653,653,653,0
20240604,105400,37191227,653,654,654,653,101
20240604,105300,37125273,654,654,654,654,0
20240604,105200,37125273,654,654,654,654,0
20240604,105100,37125273,654,654,654,654,0
20240604,105000,37125273,654,653,654,653,201
20240604,104900,36994019,653,653,653,653,790
20240604,104800,36478149,652,652,652,652,0
20240604,104700,36478149,652,652,652,652,2702
20240604,104600,34716445,652,652,652,652,0
20240604,104500,34716445,652,652,652,652,0
20240604,104400,34716445,652,652,652,652,0
20240604,104300,34716445,652,652,652,652,0
20240604,104200,34716445,652,652,652,652,0
20240604,104100,34716445,652,652,652,652,0
20240604,104000,34716445,652,652,652,652,1
20240604,103900,34715793,653,653,653,653,1
20240604,103800,34715140,652,652,652,652,0
20240604,103700,34715140,652,652,652,652,0
20240604,103600,34715140,652,652,652,652,1504
20240604,103500,33734532,652,653,653,652,840
20240604,103400,33186512,653,653,653,653,50
20240604,103300,33153862,653,653,653,653,50
20240604,103200,33121212,653,653,653,653,14
20240604,103100,33112070,653,653,653,653,30
20240604,103000,33092480,653,653,653,653,10
20240604,102900,33085950,653,653,653,653,894
20240604,102800,32502168,653,653,653,653,0
20240604,102700,32502168,653,653,653,653,0
20240604,102600,32502168,653,653,653,653,500
20240604,102500,32175668,654,654,654,654,4853
20240604,102400,29001806,654,654,654,654,0
20240604,102300,29001806,654,654,654,654,0
20240604,102200,29001806,654,654,654,654,1
20240604,102100,29001152,655,655,655,655,0
20240604,102000,29001152,655,655,655,655,1
20240604,101900,29000497,654,654,654,654,0
20240604,101800,29000497,654,654,654,654,1
20240604,101700,28999843,653,652,653,652,12453
20240604,101600,20868189,653,653,653,653,0
20240604,101500,20868189,653,653,653,653,21
20240604,101400,20854476,653,653,653,653,0
20240604,101300,20854476,653,653,653,653,0
20240604,101200,20854476,653,653,653,653,0
20240604,101100,20854476,653,653,653,653,0
20240604,101000,20854476,653,653,653,653,5
20240604,100900,20851211,653,653,653,653,318
20240604,100800,20643557,653,654,654,653,2
20240604,100700,20642250,654,654,654,654,321
20240604,100600,20432316,654,655,655,654,43
20240604,100500,20404193,655,655,655,655,1
20240604,100400,20403538,655,655,655,655,2
20240604,100300,20402228,655,655,655,655,27
20240604,100200,20384543,655,655,655,655,3
20240604,100100,20382578,655,655,655,655,2
20240604,100000,20381268,655,655,655,655,0
20240604,095900,20381268,655,655,655,655,0
20240604,095800,20381268,655,655,655,655,1
20240604,095700,20380613,655,655,655,655,4
20240604,095600,20377993,653,653,653,652,2507
20240604,095500,18740924,653,653,653,653,0
20240604,095400,18740924,653,653,653,653,0
20240604,095300,18740924,653,653,653,653,0
20240604,095200,18740924,653,653,653,653,5
20240604,095100,18737659,653,653,653,653,21
20240604,095000,18723946,654,652,654,652,143
20240604,094900,18630670,654,654,654,654,21
20240604,094800,18616936,654,654,654,654,20
20240604,094700,18603856,654,654,654,654,113
20240604,094600,18529954,654,654,654,654,3
20240604,094500,18527992,654,654,654,654,11
20240604,094400,18520798,654,654,654,654,0
20240604,094300,18520798,654,654,654,654,5
20240604,094200,18517528,654,653,654,653,7959
20240604,094100,13320289,653,653,653,651,2078
20240604,094000,11963681,652,653,653,652,1081
20240604,093900,11257820,653,653,653,653,0
20240604,093800,11257820,653,653,653,653,11
20240604,093700,11250637,653,652,653,652,1005
20240604,093600,10595372,650,652,652,650,3700
20240604,093500,8187983,653,653,653,653,960
20240604,093400,7561103,655,655,655,655,0
20240604,093300,7561103,655,655,655,655,0
20240604,093200,7561103,655,655,655,655,0
20240604,093100,7561103,655,655,655,655,0
20240604,093000,7561103,655,655,655,655,4
20240604,092900,7558483,655,655,655,655,0
20240604,092800,7558483,655,655,655,655,1000
20240604,092700,6903483,654,654,654,654,0
20240604,092600,6903483,654,654,654,654,925
20240604,092500,6298533,654,655,655,654,600
20240604,092400,5906033,655,657,657,655,392
20240604,092300,5649237,657,657,657,657,1
20240604,092200,5648580,655,656,656,655,1668
20240604,092100,4556007,657,657,657,657,800
20240604,092000,4030407,657,656,657,656,699
20240604,091900,3571765,657,655,657,655,1001
20240604,091800,2916108,657,657,657,657,1
20240604,091700,2915451,655,655,655,655,0
20240604,091600,2915451,655,655,655,655,46
20240604,091500,2885321,656,656,656,656,1530
20240604,091400,1881641,657,657,657,657,5
20240604,091300,1878356,657,657,657,657,0
20240604,091200,1878356,657,657,657,657,0
20240604,091100,1878356,657,657,657,657,1
20240604,091000,1877699,655,656,657,655,1224
20240604,090900,1074361,656,656,656,656,0
20240604,090800,1074361,656,656,656,654,11
20240604,090700,1067147,654,654,654,654,0
20240604,090600,1067147,654,654,654,654,0
20240604,090500,1067147,654,655,655,654,508
20240604,090400,734910,655,655,655,655,740
20240604,090300,250210,655,655,655,655,0
20240604,090200,250210,655,655,655,655,182
20240604,090100,131000,655,655,655,655,0
20240604,090000,131000,655,655,655,655,200