KissMeData/035290/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191800,182891166,663,663,663,663,7584
20240604,191700,182891166,663,663,663,663,0
20240604,191600,182891166,663,663,663,663,0
20240604,191500,182891166,663,663,663,663,0
20240604,191400,182891166,663,663,663,663,0
20240604,191300,182891166,663,663,663,663,0
20240604,191200,182891166,663,663,663,663,0
20240604,191100,182891166,663,663,663,663,0
20240604,191000,182891166,663,663,663,663,0
20240604,190900,182891166,663,663,663,663,0
20240604,190800,182891166,663,663,663,663,0
20240604,190700,182891166,663,663,663,663,0
20240604,190600,182891166,663,663,663,663,0
20240604,190500,182891166,663,663,663,663,0
20240604,190400,182891166,663,663,663,663,0
20240604,190300,182891166,663,663,663,663,0
20240604,190200,182891166,663,663,663,663,0
20240604,190100,182891166,663,663,663,663,0
20240604,190000,182891166,663,663,663,663,0
20240604,185900,182891166,663,663,663,663,0
20240604,185800,182891166,663,663,663,663,0
20240604,185700,182891166,663,663,663,663,0
20240604,185600,182891166,663,663,663,663,0
20240604,185500,182891166,663,663,663,663,0
20240604,185400,182891166,663,663,663,663,0
20240604,185300,182891166,663,663,663,663,0
20240604,185200,182891166,663,663,663,663,0
20240604,185100,182891166,663,663,663,663,0
20240604,185000,182891166,663,663,663,663,0
20240604,184900,182891166,663,663,663,663,0
20240604,184800,182891166,663,663,663,663,7584
20240604,184700,182891166,663,663,663,663,0
20240604,184600,182891166,663,663,663,663,0
20240604,184500,182891166,663,663,663,663,0
20240604,184400,182891166,663,663,663,663,0
20240604,184300,182891166,663,663,663,663,0
20240604,184200,182891166,663,663,663,663,0
20240604,184100,182891166,663,663,663,663,0
20240604,184000,182891166,663,663,663,663,0
20240604,183900,182891166,663,663,663,663,0
20240604,183800,182891166,663,663,663,663,0
20240604,183700,182891166,663,663,663,663,0
20240604,183600,182891166,663,663,663,663,0
20240604,183500,182891166,663,663,663,663,0
20240604,183400,182891166,663,663,663,663,0
20240604,183300,182891166,663,663,663,663,0
20240604,183200,182891166,663,663,663,663,0
20240604,183100,182891166,663,663,663,663,0
20240604,183000,182891166,663,663,663,663,0
20240604,182900,182891166,663,663,663,663,0
20240604,182800,182891166,663,663,663,663,0
20240604,182700,182891166,663,663,663,663,0
20240604,182600,182891166,663,663,663,663,0
20240604,182500,182891166,663,663,663,663,0
20240604,182400,182891166,663,663,663,663,0
20240604,182300,182891166,663,663,663,663,0
20240604,182200,182891166,663,663,663,663,0
20240604,182100,182891166,663,663,663,663,0
20240604,182000,182891166,663,663,663,663,0
20240604,181900,182891166,663,663,663,663,0
20240604,181800,182891166,663,663,663,663,7584
20240604,181700,182891166,663,663,663,663,0
20240604,181600,182891166,663,663,663,663,0
20240604,181500,182891166,663,663,663,663,0
20240604,181400,182891166,663,663,663,663,0
20240604,181300,182891166,663,663,663,663,0
20240604,181200,182891166,663,663,663,663,0
20240604,181100,182891166,663,663,663,663,0
20240604,181000,182891166,663,663,663,663,0
20240604,180900,182891166,663,663,663,663,0
20240604,180800,182891166,663,663,663,663,0
20240604,180700,182891166,663,663,663,663,0
20240604,180600,182891166,663,663,663,663,0
20240604,180500,182891166,663,663,663,663,0
20240604,180400,182891166,663,663,663,663,0
20240604,180300,182891166,663,663,663,663,0
20240604,180200,182891166,663,663,663,663,0
20240604,180100,182891166,663,663,663,663,0
20240604,180000,182891166,663,663,663,663,0
20240604,175900,182891166,663,663,663,663,0
20240604,175800,182891166,663,663,663,663,0
20240604,175700,182891166,663,663,663,663,0
20240604,175600,182891166,663,663,663,663,0
20240604,175500,182891166,663,663,663,663,0
20240604,175400,182891166,663,663,663,663,0
20240604,175300,182891166,663,663,663,663,0
20240604,175200,182891166,663,663,663,663,0
20240604,175100,182891166,663,663,663,663,0
20240604,175000,182891166,663,663,663,663,0
20240604,174900,182891166,663,663,663,663,0
20240604,174800,182891166,663,663,663,663,7584
20240604,174700,182891166,663,663,663,663,0
20240604,174600,182891166,663,663,663,663,0
20240604,174500,182891166,663,663,663,663,0
20240604,174400,182891166,663,663,663,663,0
20240604,174300,182891166,663,663,663,663,0
20240604,174200,182891166,663,663,663,663,0
20240604,174100,182891166,663,663,663,663,0
20240604,174000,182891166,663,663,663,663,0
20240604,173900,182891166,663,663,663,663,0
20240604,173800,182891166,663,663,663,663,0
20240604,173700,182891166,663,663,663,663,0
20240604,173600,182891166,663,663,663,663,0
20240604,173500,182891166,663,663,663,663,0
20240604,173400,182891166,663,663,663,663,0
20240604,173300,182891166,663,663,663,663,0
20240604,173200,182891166,663,663,663,663,0
20240604,173100,182891166,663,663,663,663,0
20240604,173000,182891166,663,663,663,663,0
20240604,172900,182891166,663,663,663,663,0
20240604,172800,182891166,663,663,663,663,0
20240604,172700,182891166,663,663,663,663,0
20240604,172600,182891166,663,663,663,663,0
20240604,172500,182891166,663,663,663,663,0
20240604,172400,182891166,663,663,663,663,0
20240604,172300,182891166,663,663,663,663,0
20240604,172200,182891166,663,663,663,663,0
20240604,172100,182891166,663,663,663,663,0
20240604,172000,182891166,663,663,663,663,0
20240604,171900,182891166,663,663,663,663,0
20240604,171800,182891166,663,663,663,663,7584
20240604,171700,182891166,663,663,663,663,0
20240604,171600,182891166,663,663,663,663,0
20240604,171500,182891166,663,663,663,663,0
20240604,171400,182891166,663,663,663,663,0
20240604,171300,182891166,663,663,663,663,0
20240604,171200,182891166,663,663,663,663,0
20240604,171100,182891166,663,663,663,663,0
20240604,171000,182891166,663,663,663,663,0
20240604,170900,182891166,663,663,663,663,0
20240604,170800,182891166,663,663,663,663,0
20240604,170700,182891166,663,663,663,663,0
20240604,170600,182891166,663,663,663,663,0
20240604,170500,182891166,663,663,663,663,0
20240604,170400,182891166,663,663,663,663,0
20240604,170300,182891166,663,663,663,663,0
20240604,170200,182891166,663,663,663,663,0
20240604,170100,182891166,663,663,663,663,0
20240604,170000,182891166,663,663,663,663,0
20240604,165900,182891166,663,663,663,663,0
20240604,165800,182891166,663,663,663,663,0
20240604,165700,182891166,663,663,663,663,0
20240604,165600,182891166,663,663,663,663,0
20240604,165500,182891166,663,663,663,663,0
20240604,165400,182891166,663,663,663,663,0
20240604,165300,182891166,663,663,663,663,0
20240604,165200,182891166,663,663,663,663,0
20240604,165100,182891166,663,663,663,663,0
20240604,165000,182891166,663,663,663,663,0
20240604,164900,182891166,663,663,663,663,0
20240604,164800,182891166,663,663,663,663,7584
20240604,164700,182891166,663,663,663,663,0
20240604,164600,182891166,663,663,663,663,0
20240604,164500,182891166,663,663,663,663,0
20240604,164400,182891166,663,663,663,663,0
20240604,164300,182891166,663,663,663,663,0
20240604,164200,182891166,663,663,663,663,0
20240604,164100,182891166,663,663,663,663,0
20240604,164000,182891166,663,663,663,663,0
20240604,163900,182891166,663,663,663,663,0
20240604,163800,182891166,663,663,663,663,0
20240604,163700,182891166,663,663,663,663,0
20240604,163600,182891166,663,663,663,663,0
20240604,163500,182891166,663,663,663,663,0
20240604,163400,182891166,663,663,663,663,0
20240604,163300,182891166,663,663,663,663,0
20240604,163200,182891166,663,663,663,663,0
20240604,163100,182891166,663,663,663,663,0
20240604,163000,182891166,663,663,663,663,0
20240604,162900,182891166,663,663,663,663,0
20240604,162800,182891166,663,663,663,663,0
20240604,162700,182891166,663,663,663,663,0
20240604,162600,182891166,663,663,663,663,0
20240604,162500,182891166,663,663,663,663,0
20240604,162400,182891166,663,663,663,663,0
20240604,162300,182891166,663,663,663,663,0
20240604,162200,182891166,663,663,663,663,0
20240604,162100,182891166,663,663,663,663,0
20240604,162000,182891166,663,663,663,663,0
20240604,161900,182891166,663,663,663,663,0
20240604,161800,182891166,663,663,663,663,7584
20240604,161700,182891166,663,663,663,663,0
20240604,161600,182891166,663,663,663,663,0
20240604,161500,182891166,663,663,663,663,0
20240604,161400,182891166,663,663,663,663,0
20240604,161300,182891166,663,663,663,663,0
20240604,161200,182891166,663,663,663,663,0
20240604,161100,182891166,663,663,663,663,0
20240604,161000,182891166,663,663,663,663,0
20240604,160900,182891166,663,663,663,663,0
20240604,160800,182891166,663,663,663,663,0
20240604,160700,182891166,663,663,663,663,0
20240604,160600,182891166,663,663,663,663,0
20240604,160500,182891166,663,663,663,663,0
20240604,160400,182891166,663,663,663,663,0
20240604,160300,182891166,663,663,663,663,0
20240604,160200,182891166,663,663,663,663,0
20240604,160100,182891166,663,663,663,663,0
20240604,160000,182891166,663,663,663,663,0
20240604,155900,182891166,663,663,663,663,0
20240604,155800,182891166,663,663,663,663,0
20240604,155700,182891166,663,663,663,663,0
20240604,155600,182891166,663,663,663,663,0
20240604,155500,182891166,663,663,663,663,0
20240604,155400,182891166,663,663,663,663,0
20240604,155300,182891166,663,663,663,663,0
20240604,155200,182891166,663,663,663,663,0
20240604,155100,182891166,663,663,663,663,0
20240604,155000,182891166,663,663,663,663,0
20240604,154900,182891166,663,663,663,663,0
20240604,154800,182891166,663,663,663,663,7584
20240604,154700,182891166,663,663,663,663,0
20240604,154600,182891166,663,663,663,663,0
20240604,154500,182891166,663,663,663,663,0
20240604,154400,182891166,663,663,663,663,0
20240604,154300,182891166,663,663,663,663,0
20240604,154200,182891166,663,663,663,663,0
20240604,154100,182891166,663,663,663,663,0
20240604,154000,182891166,663,663,663,663,0
20240604,153900,182891166,663,663,663,663,0
20240604,153800,182891166,663,663,663,663,0
20240604,153700,182891166,663,663,663,663,0
20240604,153600,182891166,663,663,663,663,0
20240604,153500,182891166,663,663,663,663,0
20240604,153400,182891166,663,663,663,663,0
20240604,153300,182891166,663,663,663,663,0
20240604,153200,182891166,663,663,663,663,0
20240604,153100,182891166,663,663,663,663,0
20240604,153000,182891166,663,663,663,663,7584
20240604,152900,177862974,663,663,663,663,0
20240604,152800,177862974,663,663,663,663,0
20240604,152700,177862974,663,663,663,663,0
20240604,152600,177862974,663,663,663,663,0
20240604,152500,177862974,663,663,663,663,0
20240604,152400,177862974,663,663,663,663,0
20240604,152300,177862974,663,663,663,663,0
20240604,152200,177862974,663,663,663,663,0
20240604,152100,177862974,663,663,663,663,0
20240604,152000,177862974,663,663,663,663,0
20240604,151900,177862974,663,663,663,663,0
20240604,151800,177862974,663,663,663,663,125
20240604,151700,177780099,665,665,665,665,1
20240604,151600,177779434,665,665,665,665,0
20240604,151500,177779434,665,665,665,665,0
20240604,151400,177779434,665,665,665,665,0
20240604,151300,177779434,665,665,665,665,502
20240604,151200,177445604,665,665,665,665,0
20240604,151100,177445604,665,665,665,665,0
20240604,151000,177445604,665,665,665,665,0
20240604,150900,177445604,665,665,665,665,0
20240604,150800,177445604,665,665,665,665,0
20240604,150700,177445604,665,665,665,665,1
20240604,150600,177444939,665,665,665,665,52
20240604,150500,177410359,665,665,665,662,3
20240604,150400,177408367,662,662,662,662,0
20240604,150300,177408367,662,662,662,662,0
20240604,150200,177408367,662,664,664,662,470
20240604,150100,177096289,664,664,664,664,60
20240604,150000,177056449,664,664,664,664,170
20240604,145900,176943569,664,664,664,664,26
20240604,145800,176926305,664,663,664,663,1053
20240604,145700,176227511,667,667,667,667,0
20240604,145600,176227511,667,663,667,663,2
20240604,145500,176226181,660,670,670,660,6307
20240604,145400,172031823,670,666,671,666,1376
20240604,145300,171111634,665,665,665,665,680
20240604,145200,170659434,664,664,664,664,4515
20240604,145100,167661474,665,665,665,665,0
20240604,145000,167661474,665,665,665,665,0
20240604,144900,167661474,665,665,665,665,0
20240604,144800,167661474,665,660,665,660,8
20240604,144700,167656174,666,666,666,660,4
20240604,144600,167653522,658,658,658,658,0
20240604,144500,167653522,658,662,662,658,17002
20240604,144400,156458144,667,667,667,667,0
20240604,144300,156458144,667,667,667,667,0
20240604,144200,156458144,667,667,667,667,0
20240604,144100,156458144,667,667,667,667,1
20240604,144000,156457477,660,665,665,660,7972
20240604,143900,151177164,667,667,667,667,282
20240604,143800,150989070,667,667,667,667,282
20240604,143700,150800976,665,666,666,665,1289
20240604,143600,149942775,667,667,667,667,403
20240604,143500,149673974,666,666,666,666,0
20240604,143400,149673974,666,670,670,666,9979
20240604,143300,143007195,671,671,671,671,0
20240604,143200,143007195,671,671,671,671,390
20240604,143100,142745505,672,672,672,672,0
20240604,143000,142745505,672,672,672,672,0
20240604,142900,142745505,672,672,672,672,0
20240604,142800,142745505,672,672,672,672,497
20240604,142700,142411521,672,672,672,672,0
20240604,142600,142411521,672,672,672,672,0
20240604,142500,142411521,672,672,672,672,0
20240604,142400,142411521,672,672,672,672,0
20240604,142300,142411521,672,672,672,672,0
20240604,142200,142411521,672,672,672,672,150
20240604,142100,142310721,672,672,672,672,600
20240604,142000,141907521,672,676,676,672,301
20240604,141900,141705232,676,676,676,676,1
20240604,141800,141704556,672,672,672,672,0
20240604,141700,141704556,672,672,672,672,0
20240604,141600,141704556,672,672,672,672,0
20240604,141500,141704556,672,672,672,672,0
20240604,141400,141704556,672,672,672,672,0
20240604,141300,141704556,672,672,672,672,0
20240604,141200,141704556,672,672,672,672,0
20240604,141100,141704556,672,672,672,672,0
20240604,141000,141704556,672,672,672,672,700
20240604,140900,141234156,676,676,676,676,0
20240604,140800,141234156,676,676,676,676,56
20240604,140700,141196300,676,676,676,676,46
20240604,140600,141165204,674,674,674,674,0
20240604,140500,141165204,674,674,674,674,1133
20240604,140400,140401562,674,673,674,673,2520
20240604,140300,138705364,673,673,673,673,0
20240604,140200,138705364,673,673,673,673,80
20240604,140100,138651524,673,673,673,673,30
20240604,140000,138631334,673,673,673,673,1
20240604,135900,138630661,674,674,674,674,0
20240604,135800,138630661,674,674,674,674,0
20240604,135700,138630661,674,674,674,674,17
20240604,135600,138619203,670,670,670,670,0
20240604,135500,138619203,670,670,670,670,0
20240604,135400,138619203,670,670,670,670,2
20240604,135300,138617863,674,674,674,674,0
20240604,135200,138617863,674,674,674,674,0
20240604,135100,138617863,674,672,674,672,45
20240604,135000,138587614,673,673,673,673,0
20240604,134900,138587614,673,673,673,673,300
20240604,134800,138385714,674,674,674,674,0
20240604,134700,138385714,674,674,674,674,0
20240604,134600,138385714,674,674,674,674,683
20240604,134500,137925372,669,672,675,669,1367
20240604,134400,137003844,672,670,672,670,2046
20240604,134300,135630296,670,670,670,670,8
20240604,134200,135624936,666,668,669,666,105
20240604,134100,135554998,670,670,670,670,0
20240604,134000,135554998,670,670,670,670,0
20240604,133900,135554998,670,666,670,666,9
20240604,133800,135548992,670,670,670,670,172
20240604,133700,135433752,669,669,669,669,4
20240604,133600,135431076,669,669,669,669,859
20240604,133500,134856405,665,670,670,665,3
20240604,133400,134854405,669,669,669,669,0
20240604,133300,134854405,669,669,669,669,0
20240604,133200,134854405,669,669,669,669,0
20240604,133100,134854405,669,669,669,669,0
20240604,133000,134854405,669,669,669,669,0
20240604,132900,134854405,669,669,669,669,0
20240604,132800,134854405,669,669,671,669,9
20240604,132700,134848378,664,664,664,664,2
20240604,132600,134847050,669,669,669,669,15
20240604,132500,134837015,669,669,671,669,584
20240604,132400,134446310,664,664,664,664,0
20240604,132300,134446310,664,664,664,664,2
20240604,132200,134444982,670,670,670,670,0
20240604,132100,134444982,670,670,670,670,0
20240604,132000,134444982,670,670,670,670,1
20240604,131900,134444312,668,668,668,668,0
20240604,131800,134444312,668,668,668,668,0
20240604,131700,134444312,668,668,668,668,0
20240604,131600,134444312,668,668,668,668,0
20240604,131500,134444312,668,668,668,668,0
20240604,131400,134444312,668,668,668,668,0
20240604,131300,134444312,668,668,668,668,4
20240604,131200,134441640,668,668,668,668,951
20240604,131100,133806372,663,667,667,663,166
20240604,131000,133695929,668,668,668,668,0
20240604,130900,133695929,668,668,668,668,0
20240604,130800,133695929,668,668,668,668,1
20240604,130700,133695261,663,664,664,663,2178
20240604,130600,132251151,670,671,671,667,6
20240604,130500,132247135,669,673,673,669,11
20240604,130400,132239736,673,673,673,673,30
20240604,130300,132219546,673,673,673,673,0
20240604,130200,132219546,673,672,673,670,64
20240604,130100,132176482,673,670,673,670,4
20240604,130000,132173796,674,674,674,674,0
20240604,125900,132173796,674,674,674,674,0
20240604,125800,132173796,674,671,674,671,405
20240604,125700,131901232,673,671,673,671,3
20240604,125600,131899217,671,671,672,671,48
20240604,125500,131867004,671,671,673,671,613
20240604,125400,131455472,670,670,670,670,559
20240604,125300,131080942,670,670,670,670,3
20240604,125200,131078932,670,669,670,669,519
20240604,125100,130731558,663,670,671,663,770
20240604,125000,130217951,670,670,670,670,47
20240604,124900,130186461,670,670,670,670,673
20240604,124800,129735551,668,668,668,668,58
20240604,124700,129696807,668,668,670,668,1820
20240604,124600,128479035,664,664,664,664,0
20240604,124500,128479035,664,664,664,664,0
20240604,124400,128479035,664,664,664,664,0
20240604,124300,128479035,664,665,665,664,2
20240604,124200,128477706,669,665,669,665,5
20240604,124100,128474377,665,666,666,665,300
20240604,124000,128274773,671,671,671,671,0
20240604,123900,128274773,671,671,671,671,0
20240604,123800,128274773,671,671,671,671,0
20240604,123700,128274773,671,671,671,671,0
20240604,123600,128274773,671,671,671,671,0
20240604,123500,128274773,671,671,671,671,0
20240604,123400,128274773,671,671,671,671,0
20240604,123300,128274773,671,671,671,671,0
20240604,123200,128274773,671,671,671,671,0
20240604,123100,128274773,671,671,671,671,0
20240604,123000,128274773,671,671,671,671,2
20240604,122900,128273431,666,666,666,666,0
20240604,122800,128273431,666,667,667,666,100
20240604,122700,128206830,667,667,667,667,0
20240604,122600,128206830,667,667,667,667,0
20240604,122500,128206830,667,667,667,667,50
20240604,122400,128173480,667,667,667,667,0
20240604,122300,128173480,667,667,667,667,0
20240604,122200,128173480,667,667,667,667,0
20240604,122100,128173480,667,667,667,667,0
20240604,122000,128173480,667,667,667,667,50
20240604,121900,128140130,671,671,671,671,0
20240604,121800,128140130,671,671,671,671,0
20240604,121700,128140130,671,671,671,671,0
20240604,121600,128140130,671,671,671,671,0
20240604,121500,128140130,671,671,671,671,0
20240604,121400,128140130,671,671,671,671,1
20240604,121300,128139459,671,671,671,671,1
20240604,121200,128138788,669,669,669,669,0
20240604,121100,128138788,669,669,669,669,0
20240604,121000,128138788,669,669,669,669,0
20240604,120900,128138788,669,669,669,669,9
20240604,120800,128132767,669,669,669,669,0
20240604,120700,128132767,669,669,669,669,14
20240604,120600,128123401,669,669,669,669,190
20240604,120500,127996291,669,669,669,669,507
20240604,120400,127657108,670,670,670,670,0
20240604,120300,127657108,670,670,670,670,15
20240604,120200,127647058,669,669,669,669,0
20240604,120100,127647058,669,669,669,669,538
20240604,120000,127287136,669,669,669,669,0
20240604,115900,127287136,669,669,669,669,0
20240604,115800,127287136,669,669,669,669,0
20240604,115700,127287136,669,669,669,669,0
20240604,115600,127287136,669,669,669,669,0
20240604,115500,127287136,669,669,669,669,0
20240604,115400,127287136,669,669,669,669,122
20240604,115300,127205518,669,669,669,669,174
20240604,115200,127089112,669,667,669,667,29
20240604,115100,127069741,667,667,667,667,373
20240604,115000,126820950,667,666,667,666,89
20240604,114900,126761672,666,666,666,666,7
20240604,114800,126757010,666,666,666,666,0
20240604,114700,126757010,666,666,666,666,0
20240604,114600,126757010,666,666,666,666,0
20240604,114500,126757010,666,666,666,666,0
20240604,114400,126757010,666,666,666,666,0
20240604,114300,126757010,666,666,666,666,0
20240604,114200,126757010,666,666,666,666,0
20240604,114100,126757010,666,666,666,666,0
20240604,114000,126757010,666,666,666,666,0
20240604,113900,126757010,666,666,666,666,2500
20240604,113800,125092010,667,667,667,667,0
20240604,113700,125092010,667,667,667,667,0
20240604,113600,125092010,667,667,667,667,0
20240604,113500,125092010,667,667,667,667,4
20240604,113400,125089342,667,667,667,667,0
20240604,113300,125089342,667,667,667,667,226
20240604,113200,124938600,670,670,670,670,0
20240604,113100,124938600,670,670,670,670,0
20240604,113000,124938600,670,670,670,670,0
20240604,112900,124938600,670,670,670,670,0
20240604,112800,124938600,670,670,670,670,0
20240604,112700,124938600,670,670,670,670,0
20240604,112600,124938600,670,670,670,670,0
20240604,112500,124938600,670,670,670,670,0
20240604,112400,124938600,670,670,670,670,0
20240604,112300,124938600,670,670,670,670,0
20240604,112200,124938600,670,670,670,670,0
20240604,112100,124938600,670,670,670,670,0
20240604,112000,124938600,670,670,670,670,0
20240604,111900,124938600,670,670,670,670,0
20240604,111800,124938600,670,670,670,670,0
20240604,111700,124938600,670,670,670,670,0
20240604,111600,124938600,670,670,670,670,2000
20240604,111500,123598600,670,670,670,670,2
20240604,111400,123597260,670,665,670,665,1328
20240604,111300,122714135,663,663,663,663,500
20240604,111200,122382635,663,663,663,663,4707
20240604,111100,119261894,662,662,662,662,0
20240604,111000,119261894,662,662,662,662,0
20240604,110900,119261894,662,662,662,662,0
20240604,110800,119261894,662,662,662,662,0
20240604,110700,119261894,662,662,662,662,0
20240604,110600,119261894,662,662,662,662,0
20240604,110500,119261894,662,662,662,662,0
20240604,110400,119261894,662,663,663,662,281
20240604,110300,119075617,662,660,662,660,5345
20240604,110200,115547732,661,661,661,661,488
20240604,110100,115225164,662,662,662,662,0
20240604,110000,115225164,662,662,662,662,691
20240604,105900,114767722,663,663,663,663,0
20240604,105800,114767722,663,663,663,663,0
20240604,105700,114767722,663,663,663,663,0
20240604,105600,114767722,663,663,663,663,0
20240604,105500,114767722,663,663,663,663,65
20240604,105400,114724627,663,663,663,663,1
20240604,105300,114723964,663,663,663,663,0
20240604,105200,114723964,663,663,663,663,0
20240604,105100,114723964,663,663,663,663,0
20240604,105000,114723964,663,663,663,663,0
20240604,104900,114723964,663,663,663,663,0
20240604,104800,114723964,663,663,663,663,99
20240604,104700,114658327,661,661,661,661,0
20240604,104600,114658327,661,661,661,661,0
20240604,104500,114658327,661,662,662,661,269
20240604,104400,114480517,664,664,664,664,0
20240604,104300,114480517,664,664,664,664,160
20240604,104200,114374277,664,664,664,664,30
20240604,104100,114354357,664,663,664,661,1622
20240604,104000,113279531,663,663,663,663,0
20240604,103900,113279531,663,663,663,663,0
20240604,103800,113279531,663,663,663,663,0
20240604,103700,113279531,663,663,663,663,0
20240604,103600,113279531,663,663,663,663,0
20240604,103500,113279531,663,663,663,663,0
20240604,103400,113279531,663,663,663,663,0
20240604,103300,113279531,663,663,663,663,200
20240604,103200,113146931,662,663,663,662,100
20240604,103100,113080721,664,664,664,664,506
20240604,103000,112744737,664,664,664,664,1
20240604,102900,112744073,664,664,664,664,0
20240604,102800,112744073,664,664,664,664,1
20240604,102700,112743409,659,665,665,659,766
20240604,102600,112237855,665,665,665,665,0
20240604,102500,112237855,665,665,665,665,0
20240604,102400,112237855,665,661,665,661,1002
20240604,102300,111575525,665,664,665,660,10096
20240604,102200,104898070,664,664,664,664,0
20240604,102100,104898070,664,667,667,664,918
20240604,102000,104287289,667,668,668,667,1000
20240604,101900,103620095,671,671,671,671,0
20240604,101800,103620095,671,671,671,671,0
20240604,101700,103620095,671,671,671,671,0
20240604,101600,103620095,671,671,671,671,0
20240604,101500,103620095,671,671,671,671,0
20240604,101400,103620095,671,671,671,671,0
20240604,101300,103620095,671,672,672,671,375
20240604,101200,103368403,672,672,672,672,0
20240604,101100,103368403,672,672,672,672,3577
20240604,101000,100964659,673,673,673,673,3
20240604,100900,100962640,673,673,673,673,149
20240604,100800,100862363,673,673,673,673,0
20240604,100700,100862363,673,673,673,673,0
20240604,100600,100862363,673,673,673,673,0
20240604,100500,100862363,673,673,673,673,0
20240604,100400,100862363,673,673,673,673,0
20240604,100300,100862363,673,673,673,673,0
20240604,100200,100862363,673,673,673,673,902
20240604,100100,100255317,673,673,673,673,6
20240604,100000,100251279,675,675,675,675,0
20240604,095900,100251279,675,672,675,672,1644
20240604,095800,99144681,672,671,672,671,2900
20240604,095700,97197881,671,671,671,671,3
20240604,095600,97195868,671,668,671,668,2519
20240604,095500,95512008,668,668,668,668,0
20240604,095400,95512008,668,665,668,665,3
20240604,095300,95510007,668,668,668,668,2
20240604,095200,95508671,668,665,668,665,171
20240604,095100,95394953,668,668,668,668,0
20240604,095000,95394953,668,665,668,663,11
20240604,094900,95387652,666,666,666,666,0
20240604,094800,95387652,666,662,666,662,101
20240604,094700,95320786,670,670,670,670,0
20240604,094600,95320786,670,670,670,670,1
20240604,094500,95320116,660,666,666,660,9873
20240604,094400,88783418,676,676,676,676,444
20240604,094300,88483274,676,676,676,676,1
20240604,094200,88482598,665,673,673,662,16902
20240604,094100,77228298,673,673,673,673,0
20240604,094000,77228298,673,673,673,673,0
20240604,093900,77228298,673,673,673,673,68
20240604,093800,77182534,680,680,680,674,977
20240604,093700,76524024,673,673,673,673,0
20240604,093600,76524024,673,671,673,671,21894
20240604,093500,61800431,670,670,670,670,396
20240604,093400,61535111,670,670,670,670,0
20240604,093300,61535111,670,670,670,670,311
20240604,093200,61326741,670,670,670,670,6
20240604,093100,61322721,670,670,670,670,1001
20240604,093000,60652051,669,667,669,667,1517
20240604,092900,59640176,667,667,667,667,0
20240604,092800,59640176,667,667,667,667,0
20240604,092700,59640176,667,667,667,667,0
20240604,092600,59640176,667,668,668,667,15
20240604,092500,59630170,670,670,670,670,35
20240604,092400,59606720,670,670,670,670,200
20240604,092300,59472720,670,670,670,670,280
20240604,092200,59285120,667,667,667,667,1512
20240604,092100,58276616,665,665,665,665,1655
20240604,092000,57176041,666,666,666,666,2
20240604,091900,57174709,661,661,663,661,6968
20240604,091800,52568636,659,659,662,656,2963
20240604,091700,50618482,656,673,673,655,21734
20240604,091600,36142191,673,674,674,673,2167
20240604,091500,34683048,674,674,674,674,45
20240604,091400,34652718,674,681,681,674,201
20240604,091300,34517237,674,675,675,674,250
20240604,091200,34348736,684,684,684,684,0
20240604,091100,34348736,684,684,684,684,0
20240604,091000,34348736,684,684,684,684,31
20240604,090900,34327532,673,674,674,673,1285
20240604,090800,33462387,685,685,685,685,0
20240604,090700,33462387,685,685,685,685,1
20240604,090600,33461702,672,672,672,672,0
20240604,090500,33461702,672,685,685,672,17493
20240604,090400,21649738,685,690,690,685,302
20240604,090300,21442863,690,692,692,690,70
20240604,090200,21394493,696,699,699,696,24
20240604,090100,21377720,690,690,690,690,0
20240604,090000,21377720,690,689,690,689,31026