KissMeData/036180/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191800,178972508,630,630,630,630,4748
20240613,191700,178972508,630,630,630,630,0
20240613,191600,178972508,630,630,630,630,0
20240613,191500,178972508,630,630,630,630,0
20240613,191400,178972508,630,630,630,630,0
20240613,191300,178972508,630,630,630,630,0
20240613,191200,178972508,630,630,630,630,0
20240613,191100,178972508,630,630,630,630,0
20240613,191000,178972508,630,630,630,630,0
20240613,190900,178972508,630,630,630,630,0
20240613,190800,178972508,630,630,630,630,0
20240613,190700,178972508,630,630,630,630,0
20240613,190600,178972508,630,630,630,630,0
20240613,190500,178972508,630,630,630,630,0
20240613,190400,178972508,630,630,630,630,0
20240613,190300,178972508,630,630,630,630,0
20240613,190200,178972508,630,630,630,630,0
20240613,190100,178972508,630,630,630,630,0
20240613,190000,178972508,630,630,630,630,0
20240613,185900,178972508,630,630,630,630,0
20240613,185800,178972508,630,630,630,630,0
20240613,185700,178972508,630,630,630,630,0
20240613,185600,178972508,630,630,630,630,0
20240613,185500,178972508,630,630,630,630,0
20240613,185400,178972508,630,630,630,630,0
20240613,185300,178972508,630,630,630,630,0
20240613,185200,178972508,630,630,630,630,0
20240613,185100,178972508,630,630,630,630,0
20240613,185000,178972508,630,630,630,630,0
20240613,184900,178972508,630,630,630,630,0
20240613,184800,178972508,630,630,630,630,4748
20240613,184700,178972508,630,630,630,630,0
20240613,184600,178972508,630,630,630,630,0
20240613,184500,178972508,630,630,630,630,0
20240613,184400,178972508,630,630,630,630,0
20240613,184300,178972508,630,630,630,630,0
20240613,184200,178972508,630,630,630,630,0
20240613,184100,178972508,630,630,630,630,0
20240613,184000,178972508,630,630,630,630,0
20240613,183900,178972508,630,630,630,630,0
20240613,183800,178972508,630,630,630,630,0
20240613,183700,178972508,630,630,630,630,0
20240613,183600,178972508,630,630,630,630,0
20240613,183500,178972508,630,630,630,630,0
20240613,183400,178972508,630,630,630,630,0
20240613,183300,178972508,630,630,630,630,0
20240613,183200,178972508,630,630,630,630,0
20240613,183100,178972508,630,630,630,630,0
20240613,183000,178972508,630,630,630,630,0
20240613,182900,178972508,630,630,630,630,0
20240613,182800,178972508,630,630,630,630,0
20240613,182700,178972508,630,630,630,630,0
20240613,182600,178972508,630,630,630,630,0
20240613,182500,178972508,630,630,630,630,0
20240613,182400,178972508,630,630,630,630,0
20240613,182300,178972508,630,630,630,630,0
20240613,182200,178972508,630,630,630,630,0
20240613,182100,178972508,630,630,630,630,0
20240613,182000,178972508,630,630,630,630,0
20240613,181900,178972508,630,630,630,630,0
20240613,181800,178972508,630,630,630,630,4748
20240613,181700,178972508,630,630,630,630,0
20240613,181600,178972508,630,630,630,630,0
20240613,181500,178972508,630,630,630,630,0
20240613,181400,178972508,630,630,630,630,0
20240613,181300,178972508,630,630,630,630,0
20240613,181200,178972508,630,630,630,630,0
20240613,181100,178972508,630,630,630,630,0
20240613,181000,178972508,630,630,630,630,0
20240613,180900,178972508,630,630,630,630,0
20240613,180800,178972508,630,630,630,630,0
20240613,180700,178972508,630,630,630,630,0
20240613,180600,178972508,630,630,630,630,0
20240613,180500,178972508,630,630,630,630,0
20240613,180400,178972508,630,630,630,630,0
20240613,180300,178972508,630,630,630,630,0
20240613,180200,178972508,630,630,630,630,0
20240613,180100,178972508,630,630,630,630,0
20240613,180000,178972508,630,630,630,630,0
20240613,175900,178972508,630,630,630,630,0
20240613,175800,178972508,630,630,630,630,0
20240613,175700,178972508,630,630,630,630,0
20240613,175600,178972508,630,630,630,630,0
20240613,175500,178972508,630,630,630,630,0
20240613,175400,178972508,630,630,630,630,0
20240613,175300,178972508,630,630,630,630,0
20240613,175200,178972508,630,630,630,630,0
20240613,175100,178972508,630,630,630,630,0
20240613,175000,178972508,630,630,630,630,0
20240613,174900,178972508,630,630,630,630,0
20240613,174800,178972508,630,630,630,630,4748
20240613,174700,178972508,630,630,630,630,0
20240613,174600,178972508,630,630,630,630,0
20240613,174500,178972508,630,630,630,630,0
20240613,174400,178972508,630,630,630,630,0
20240613,174300,178972508,630,630,630,630,0
20240613,174200,178972508,630,630,630,630,0
20240613,174100,178972508,630,630,630,630,0
20240613,174000,178972508,630,630,630,630,0
20240613,173900,178972508,630,630,630,630,0
20240613,173800,178972508,630,630,630,630,0
20240613,173700,178972508,630,630,630,630,0
20240613,173600,178972508,630,630,630,630,0
20240613,173500,178972508,630,630,630,630,0
20240613,173400,178972508,630,630,630,630,0
20240613,173300,178972508,630,630,630,630,0
20240613,173200,178972508,630,630,630,630,0
20240613,173100,178972508,630,630,630,630,0
20240613,173000,178972508,630,630,630,630,0
20240613,172900,178972508,630,630,630,630,0
20240613,172800,178972508,630,630,630,630,0
20240613,172700,178972508,630,630,630,630,0
20240613,172600,178972508,630,630,630,630,0
20240613,172500,178972508,630,630,630,630,0
20240613,172400,178972508,630,630,630,630,0
20240613,172300,178972508,630,630,630,630,0
20240613,172200,178972508,630,630,630,630,0
20240613,172100,178972508,630,630,630,630,0
20240613,172000,178972508,630,630,630,630,0
20240613,171900,178972508,630,630,630,630,0
20240613,171800,178972508,630,630,630,630,4748
20240613,171700,178972508,630,630,630,630,0
20240613,171600,178972508,630,630,630,630,0
20240613,171500,178972508,630,630,630,630,0
20240613,171400,178972508,630,630,630,630,0
20240613,171300,178972508,630,630,630,630,0
20240613,171200,178972508,630,630,630,630,0
20240613,171100,178972508,630,630,630,630,0
20240613,171000,178972508,630,630,630,630,0
20240613,170900,178972508,630,630,630,630,0
20240613,170800,178972508,630,630,630,630,0
20240613,170700,178972508,630,630,630,630,0
20240613,170600,178972508,630,630,630,630,0
20240613,170500,178972508,630,630,630,630,0
20240613,170400,178972508,630,630,630,630,0
20240613,170300,178972508,630,630,630,630,0
20240613,170200,178972508,630,630,630,630,0
20240613,170100,178972508,630,630,630,630,0
20240613,170000,178972508,630,630,630,630,0
20240613,165900,178972508,630,630,630,630,0
20240613,165800,178972508,630,630,630,630,0
20240613,165700,178972508,630,630,630,630,0
20240613,165600,178972508,630,630,630,630,0
20240613,165500,178972508,630,630,630,630,0
20240613,165400,178972508,630,630,630,630,0
20240613,165300,178972508,630,630,630,630,0
20240613,165200,178972508,630,630,630,630,0
20240613,165100,178972508,630,630,630,630,0
20240613,165000,178972508,630,630,630,630,0
20240613,164900,178972508,630,630,630,630,0
20240613,164800,178972508,630,630,630,630,4748
20240613,164700,178972508,630,630,630,630,0
20240613,164600,178972508,630,630,630,630,0
20240613,164500,178972508,630,630,630,630,0
20240613,164400,178972508,630,630,630,630,0
20240613,164300,178972508,630,630,630,630,0
20240613,164200,178972508,630,630,630,630,0
20240613,164100,178972508,630,630,630,630,0
20240613,164000,178972508,630,630,630,630,0
20240613,163900,178972508,630,630,630,630,0
20240613,163800,178972508,630,630,630,630,0
20240613,163700,178972508,630,630,630,630,0
20240613,163600,178972508,630,630,630,630,0
20240613,163500,178972508,630,630,630,630,0
20240613,163400,178972508,630,630,630,630,0
20240613,163300,178972508,630,630,630,630,0
20240613,163200,178972508,630,630,630,630,0
20240613,163100,178972508,630,630,630,630,0
20240613,163000,178972508,630,630,630,630,0
20240613,162900,178972508,630,630,630,630,0
20240613,162800,178972508,630,630,630,630,0
20240613,162700,178972508,630,630,630,630,0
20240613,162600,178972508,630,630,630,630,0
20240613,162500,178972508,630,630,630,630,0
20240613,162400,178972508,630,630,630,630,0
20240613,162300,178972508,630,630,630,630,0
20240613,162200,178972508,630,630,630,630,0
20240613,162100,178972508,630,630,630,630,0
20240613,162000,178972508,630,630,630,630,0
20240613,161900,178972508,630,630,630,630,0
20240613,161800,178972508,630,630,630,630,4748
20240613,161700,178972508,630,630,630,630,0
20240613,161600,178972508,630,630,630,630,0
20240613,161500,178972508,630,630,630,630,0
20240613,161400,178972508,630,630,630,630,0
20240613,161300,178972508,630,630,630,630,0
20240613,161200,178972508,630,630,630,630,0
20240613,161100,178972508,630,630,630,630,0
20240613,161000,178972508,630,630,630,630,0
20240613,160900,178972508,630,630,630,630,0
20240613,160800,178972508,630,630,630,630,0
20240613,160700,178972508,630,630,630,630,0
20240613,160600,178972508,630,630,630,630,0
20240613,160500,178972508,630,630,630,630,0
20240613,160400,178972508,630,630,630,630,0
20240613,160300,178972508,630,630,630,630,0
20240613,160200,178972508,630,630,630,630,0
20240613,160100,178972508,630,630,630,630,0
20240613,160000,178972508,630,630,630,630,0
20240613,155900,178972508,630,630,630,630,0
20240613,155800,178972508,630,630,630,630,0
20240613,155700,178972508,630,630,630,630,0
20240613,155600,178972508,630,630,630,630,0
20240613,155500,178972508,630,630,630,630,0
20240613,155400,178972508,630,630,630,630,0
20240613,155300,178972508,630,630,630,630,0
20240613,155200,178972508,630,630,630,630,0
20240613,155100,178972508,630,630,630,630,0
20240613,155000,178972508,630,630,630,630,0
20240613,154900,178972508,630,630,630,630,0
20240613,154800,178972508,630,630,630,630,4748
20240613,154700,178972508,630,630,630,630,0
20240613,154600,178972508,630,630,630,630,0
20240613,154500,178972508,630,630,630,630,0
20240613,154400,178972508,630,630,630,630,0
20240613,154300,178972508,630,630,630,630,0
20240613,154200,178972508,630,630,630,630,0
20240613,154100,178972508,630,630,630,630,0
20240613,154000,178972508,630,630,630,630,0
20240613,153900,178972508,630,630,630,630,0
20240613,153800,178972508,630,630,630,630,0
20240613,153700,178972508,630,630,630,630,0
20240613,153600,178972508,630,630,630,630,0
20240613,153500,178972508,630,630,630,630,0
20240613,153400,178972508,630,630,630,630,0
20240613,153300,178972508,630,630,630,630,0
20240613,153200,178972508,630,630,630,630,0
20240613,153100,178972508,630,630,630,630,0
20240613,153000,178972508,630,630,630,630,4748
20240613,152900,175981268,630,630,630,630,0
20240613,152800,175981268,630,630,630,630,0
20240613,152700,175981268,630,630,630,630,0
20240613,152600,175981268,630,630,630,630,0
20240613,152500,175981268,630,630,630,630,0
20240613,152400,175981268,630,630,630,630,0
20240613,152300,175981268,630,630,630,630,0
20240613,152200,175981268,630,630,630,630,0
20240613,152100,175981268,630,630,630,630,0
20240613,152000,175981268,630,630,630,630,0
20240613,151900,175981268,630,620,630,620,24201
20240613,151800,160840819,625,625,625,625,415
20240613,151700,160581444,625,624,625,619,1232
20240613,151600,159812335,620,625,625,620,1799
20240613,151500,158691855,625,625,625,625,0
20240613,151400,158691855,625,625,625,625,1000
20240613,151300,158066855,625,625,625,625,0
20240613,151200,158066855,625,625,625,625,0
20240613,151100,158066855,625,625,625,625,0
20240613,151000,158066855,625,625,625,625,0
20240613,150900,158066855,625,625,625,625,0
20240613,150800,158066855,625,625,625,625,0
20240613,150700,158066855,625,625,625,625,0
20240613,150600,158066855,625,625,625,625,0
20240613,150500,158066855,625,625,625,625,0
20240613,150400,158066855,625,625,625,625,300
20240613,150300,157879355,625,624,625,619,346
20240613,150200,157664200,624,624,624,624,0
20240613,150100,157664200,624,624,624,624,0
20240613,150000,157664200,624,624,624,624,0
20240613,145900,157664200,624,624,624,624,0
20240613,145800,157664200,624,624,624,624,0
20240613,145700,157664200,624,619,624,617,8001
20240613,145600,152723089,625,625,625,625,0
20240613,145500,152723089,625,625,625,625,1
20240613,145400,152722464,625,618,625,618,1216
20240613,145300,151969583,619,619,619,619,1531
20240613,145200,151021894,625,625,625,625,0
20240613,145100,151021894,625,625,625,625,0
20240613,145000,151021894,625,625,625,625,0
20240613,144900,151021894,625,625,625,625,0
20240613,144800,151021894,625,625,625,625,0
20240613,144700,151021894,625,625,625,625,0
20240613,144600,151021894,625,625,625,625,300
20240613,144500,150834394,625,625,625,625,0
20240613,144400,150834394,625,625,625,625,0
20240613,144300,150834394,625,625,625,625,0
20240613,144200,150834394,625,625,625,625,0
20240613,144100,150834394,625,625,625,625,0
20240613,144000,150834394,625,625,625,625,500
20240613,143900,150521894,625,625,625,625,0
20240613,143800,150521894,625,625,625,625,1000
20240613,143700,149896894,618,618,618,618,0
20240613,143600,149896894,618,620,620,618,3700
20240613,143500,147606278,624,624,624,624,0
20240613,143400,147606278,624,624,624,624,0
20240613,143300,147606278,624,624,624,624,0
20240613,143200,147606278,624,624,624,624,0
20240613,143100,147606278,624,624,624,624,565
20240613,143000,147253718,621,621,621,621,0
20240613,142900,147253718,621,621,621,621,0
20240613,142800,147253718,621,622,622,621,13128
20240613,142700,139101130,624,624,624,624,0
20240613,142600,139101130,624,624,624,624,0
20240613,142500,139101130,624,624,624,624,0
20240613,142400,139101130,624,624,624,624,0
20240613,142300,139101130,624,624,624,624,0
20240613,142200,139101130,624,624,624,624,0
20240613,142100,139101130,624,624,624,624,0
20240613,142000,139101130,624,624,624,624,0
20240613,141900,139101130,624,624,624,624,0
20240613,141800,139101130,624,624,624,624,0
20240613,141700,139101130,624,624,624,624,0
20240613,141600,139101130,624,624,624,624,0
20240613,141500,139101130,624,624,624,624,0
20240613,141400,139101130,624,624,624,624,0
20240613,141300,139101130,624,624,624,624,0
20240613,141200,139101130,624,624,624,624,0
20240613,141100,139101130,624,624,624,624,0
20240613,141000,139101130,624,624,624,624,0
20240613,140900,139101130,624,624,624,624,10
20240613,140800,139094890,624,624,624,624,801
20240613,140700,138595066,625,625,625,625,0
20240613,140600,138595066,625,625,625,625,0
20240613,140500,138595066,625,625,625,625,0
20240613,140400,138595066,625,625,625,625,0
20240613,140300,138595066,625,625,625,625,0
20240613,140200,138595066,625,625,625,625,0
20240613,140100,138595066,625,625,625,625,0
20240613,140000,138595066,625,625,625,625,3
20240613,135900,138593191,621,621,621,621,2000
20240613,135800,137351191,621,621,621,621,0
20240613,135700,137351191,621,621,621,621,2000
20240613,135600,136109191,622,622,622,622,3300
20240613,135500,134056591,624,624,624,624,110
20240613,135400,133987951,625,625,625,625,0
20240613,135300,133987951,625,625,625,625,0
20240613,135200,133987951,625,625,625,625,978
20240613,135100,133376701,626,626,626,626,0
20240613,135000,133376701,626,626,626,626,0
20240613,134900,133376701,626,626,626,626,0
20240613,134800,133376701,626,626,626,626,0
20240613,134700,133376701,626,626,626,626,0
20240613,134600,133376701,626,626,626,626,0
20240613,134500,133376701,626,626,626,626,0
20240613,134400,133376701,626,626,626,626,0
20240613,134300,133376701,626,626,626,626,0
20240613,134200,133376701,626,626,626,626,0
20240613,134100,133376701,626,626,626,626,0
20240613,134000,133376701,626,626,626,626,0
20240613,133900,133376701,626,626,626,626,0
20240613,133800,133376701,626,626,626,626,0
20240613,133700,133376701,626,626,626,626,0
20240613,133600,133376701,626,626,626,626,0
20240613,133500,133376701,626,626,626,626,0
20240613,133400,133376701,626,626,626,626,0
20240613,133300,133376701,626,626,626,626,0
20240613,133200,133376701,626,626,626,626,0
20240613,133100,133376701,626,626,626,626,30
20240613,133000,133357921,625,625,625,625,0
20240613,132900,133357921,625,625,625,625,22
20240613,132800,133344171,626,626,626,626,0
20240613,132700,133344171,626,626,626,626,0
20240613,132600,133344171,626,626,626,626,1
20240613,132500,133343545,624,624,624,624,0
20240613,132400,133343545,624,624,624,624,401
20240613,132300,133093321,624,624,624,624,0
20240613,132200,133093321,624,624,624,624,0
20240613,132100,133093321,624,624,624,624,0
20240613,132000,133093321,624,624,624,624,1899
20240613,131900,131908345,624,624,624,624,0
20240613,131800,131908345,624,624,624,624,0
20240613,131700,131908345,624,624,624,624,100
20240613,131600,131845945,624,624,624,624,0
20240613,131500,131845945,624,624,624,624,1
20240613,131400,131845321,621,621,621,621,0
20240613,131300,131845321,621,621,621,621,0
20240613,131200,131845321,621,621,621,621,0
20240613,131100,131845321,621,621,621,621,0
20240613,131000,131845321,621,621,621,621,0
20240613,130900,131845321,621,621,621,621,0
20240613,130800,131845321,621,621,621,621,0
20240613,130700,131845321,621,621,621,621,459
20240613,130600,131560282,624,624,624,624,0
20240613,130500,131560282,624,624,624,624,0
20240613,130400,131560282,624,624,624,624,0
20240613,130300,131560282,624,624,624,624,0
20240613,130200,131560282,624,624,624,624,0
20240613,130100,131560282,624,624,624,624,0
20240613,130000,131560282,624,624,624,624,0
20240613,125900,131560282,624,624,624,624,0
20240613,125800,131560282,624,624,624,624,0
20240613,125700,131560282,624,624,624,624,0
20240613,125600,131560282,624,624,624,624,0
20240613,125500,131560282,624,624,624,624,480
20240613,125400,131260762,624,624,624,624,0
20240613,125300,131260762,624,624,624,624,0
20240613,125200,131260762,624,624,624,624,0
20240613,125100,131260762,624,624,624,624,0
20240613,125000,131260762,624,624,624,624,8
20240613,124900,131255770,624,624,624,624,0
20240613,124800,131255770,624,624,624,624,0
20240613,124700,131255770,624,624,624,624,0
20240613,124600,131255770,624,624,624,624,0
20240613,124500,131255770,624,624,624,624,0
20240613,124400,131255770,624,624,624,624,0
20240613,124300,131255770,624,624,624,624,0
20240613,124200,131255770,624,624,624,624,0
20240613,124100,131255770,624,624,624,624,0
20240613,124000,131255770,624,624,624,624,0
20240613,123900,131255770,624,624,624,624,0
20240613,123800,131255770,624,624,624,624,0
20240613,123700,131255770,624,624,624,624,2000
20240613,123600,130007770,624,624,624,624,0
20240613,123500,130007770,624,624,624,624,0
20240613,123400,130007770,624,624,624,624,0
20240613,123300,130007770,624,624,624,624,0
20240613,123200,130007770,624,624,624,624,0
20240613,123100,130007770,624,624,624,624,0
20240613,123000,130007770,624,624,624,624,0
20240613,122900,130007770,624,624,624,624,0
20240613,122800,130007770,624,624,624,624,0
20240613,122700,130007770,624,624,624,624,0
20240613,122600,130007770,624,624,624,624,0
20240613,122500,130007770,624,624,624,624,0
20240613,122400,130007770,624,624,624,624,0
20240613,122300,130007770,624,624,624,624,1
20240613,122200,130007146,624,624,624,624,200
20240613,122100,129882346,620,620,620,620,0
20240613,122000,129882346,620,620,620,620,0
20240613,121900,129882346,620,620,620,620,0
20240613,121800,129882346,620,620,620,620,0
20240613,121700,129882346,620,620,620,620,0
20240613,121600,129882346,620,620,620,620,0
20240613,121500,129882346,620,620,620,620,2
20240613,121400,129881106,620,620,620,620,0
20240613,121300,129881106,620,620,620,620,0
20240613,121200,129881106,620,620,620,620,0
20240613,121100,129881106,620,620,620,620,1000
20240613,121000,129261106,624,624,624,624,0
20240613,120900,129261106,624,624,624,624,0
20240613,120800,129261106,624,624,624,624,0
20240613,120700,129261106,624,624,624,624,300
20240613,120600,129073906,625,625,625,625,0
20240613,120500,129073906,625,625,625,625,0
20240613,120400,129073906,625,625,625,625,0
20240613,120300,129073906,625,625,625,625,0
20240613,120200,129073906,625,625,625,625,0
20240613,120100,129073906,625,625,625,625,0
20240613,120000,129073906,625,625,625,625,0
20240613,115900,129073906,625,625,625,625,0
20240613,115800,129073906,625,625,625,625,0
20240613,115700,129073906,625,625,625,625,0
20240613,115600,129073906,625,625,625,625,0
20240613,115500,129073906,625,625,625,625,0
20240613,115400,129073906,625,625,625,625,0
20240613,115300,129073906,625,625,625,625,0
20240613,115200,129073906,625,625,625,625,0
20240613,115100,129073906,625,625,625,625,0
20240613,115000,129073906,625,625,625,625,0
20240613,114900,129073906,625,625,625,625,0
20240613,114800,129073906,625,625,625,625,1
20240613,114700,129073281,620,620,620,620,200
20240613,114600,128949281,620,620,620,620,0
20240613,114500,128949281,620,622,622,620,1909
20240613,114400,127765305,622,622,622,622,0
20240613,114300,127765305,622,624,624,622,6731
20240613,114200,123565165,624,625,625,624,23306
20240613,114100,109008522,625,625,625,625,0
20240613,114000,109008522,625,625,625,625,0
20240613,113900,109008522,625,625,625,625,0
20240613,113800,109008522,625,625,625,625,5000
20240613,113700,105883522,626,626,626,626,87
20240613,113600,105829060,626,626,626,626,0
20240613,113500,105829060,626,626,626,626,2590
20240613,113400,104207720,626,627,627,626,17158
20240613,113300,93459112,628,628,628,628,0
20240613,113200,93459112,628,628,628,628,0
20240613,113100,93459112,628,628,628,628,0
20240613,113000,93459112,628,628,628,628,0
20240613,112900,93459112,628,628,628,628,0
20240613,112800,93459112,628,628,628,628,0
20240613,112700,93459112,628,628,628,628,0
20240613,112600,93459112,628,628,628,628,485
20240613,112500,93154532,628,628,628,628,0
20240613,112400,93154532,628,628,628,628,0
20240613,112300,93154532,628,628,628,628,0
20240613,112200,93154532,628,628,628,628,8000
20240613,112100,88130532,629,629,629,629,0
20240613,112000,88130532,629,629,629,629,0
20240613,111900,88130532,629,628,629,628,11130
20240613,111800,81129764,628,628,628,628,0
20240613,111700,81129764,628,628,628,628,1
20240613,111600,81129136,628,628,628,628,0
20240613,111500,81129136,628,628,628,628,0
20240613,111400,81129136,628,628,628,628,3
20240613,111300,81127252,629,629,629,629,0
20240613,111200,81127252,629,629,629,629,0
20240613,111100,81127252,629,629,629,629,0
20240613,111000,81127252,629,629,629,629,19
20240613,110900,81115301,629,629,629,629,0
20240613,110800,81115301,629,629,629,629,0
20240613,110700,81115301,629,629,629,629,11
20240613,110600,81108382,629,629,629,629,0
20240613,110500,81108382,629,629,629,629,0
20240613,110400,81108382,629,629,629,629,10
20240613,110300,81102092,629,629,629,629,0
20240613,110200,81102092,629,629,629,629,0
20240613,110100,81102092,629,629,629,629,0
20240613,110000,81102092,629,629,629,629,340
20240613,105900,80888232,630,630,630,630,0
20240613,105800,80888232,630,630,630,630,0
20240613,105700,80888232,630,630,630,630,0
20240613,105600,80888232,630,630,630,630,0
20240613,105500,80888232,630,630,630,630,0
20240613,105400,80888232,630,630,630,630,0
20240613,105300,80888232,630,630,630,630,0
20240613,105200,80888232,630,630,630,630,0
20240613,105100,80888232,630,630,630,630,0
20240613,105000,80888232,630,630,630,630,0
20240613,104900,80888232,630,630,630,630,0
20240613,104800,80888232,630,630,630,630,0
20240613,104700,80888232,630,630,630,630,0
20240613,104600,80888232,630,630,630,630,4
20240613,104500,80885712,630,630,630,630,330
20240613,104400,80677812,630,630,630,630,10
20240613,104300,80671512,630,630,630,630,100
20240613,104200,80608512,628,628,628,628,0
20240613,104100,80608512,628,628,628,628,0
20240613,104000,80608512,628,628,628,628,0
20240613,103900,80608512,628,628,628,628,0
20240613,103800,80608512,628,628,628,628,0
20240613,103700,80608512,628,628,628,628,3
20240613,103600,80606628,628,628,628,628,450
20240613,103500,80324028,630,630,630,630,0
20240613,103400,80324028,630,630,630,630,0
20240613,103300,80324028,630,630,630,630,0
20240613,103200,80324028,630,630,630,630,0
20240613,103100,80324028,630,629,630,629,133
20240613,103000,80240344,628,628,628,628,1550
20240613,102900,79266944,628,628,628,628,1088
20240613,102800,78583680,628,628,628,628,5000
20240613,102700,75443680,629,629,629,629,0
20240613,102600,75443680,629,629,629,629,5
20240613,102500,75440535,629,629,629,629,0
20240613,102400,75440535,629,629,629,629,9
20240613,102300,75434874,630,630,630,630,1
20240613,102200,75434244,629,629,629,629,908
20240613,102100,74863112,629,629,629,629,0
20240613,102000,74863112,629,629,629,629,0
20240613,101900,74863112,629,629,629,629,0
20240613,101800,74863112,629,629,629,629,0
20240613,101700,74863112,629,629,629,629,2
20240613,101600,74861854,629,629,629,629,0
20240613,101500,74861854,629,629,629,629,0
20240613,101400,74861854,629,629,629,629,0
20240613,101300,74861854,629,629,629,629,0
20240613,101200,74861854,629,629,629,629,1
20240613,101100,74861225,627,627,627,627,0
20240613,101000,74861225,627,627,627,627,0
20240613,100900,74861225,627,627,627,627,0
20240613,100800,74861225,627,627,627,627,0
20240613,100700,74861225,627,627,627,627,0
20240613,100600,74861225,627,627,627,627,541
20240613,100500,74522018,627,627,627,627,4549
20240613,100400,71669795,627,627,627,627,700
20240613,100300,71230895,627,627,627,627,510
20240613,100200,70911125,627,627,627,627,1
20240613,100100,70910498,627,626,627,626,2544
20240613,100000,69317952,626,626,626,626,0
20240613,095900,69317952,626,626,626,626,16
20240613,095800,69307936,627,627,627,627,10
20240613,095700,69301666,627,627,627,627,2
20240613,095600,69300412,627,627,627,627,4
20240613,095500,69297904,627,627,627,627,1
20240613,095400,69297277,627,627,627,627,0
20240613,095300,69297277,627,627,627,627,1298
20240613,095200,68483431,627,627,627,627,0
20240613,095100,68483431,627,627,627,627,0
20240613,095000,68483431,627,627,627,627,24
20240613,094900,68468383,625,625,625,625,0
20240613,094800,68468383,625,625,625,625,0
20240613,094700,68468383,625,625,625,625,0
20240613,094600,68468383,625,625,625,625,0
20240613,094500,68468383,625,625,625,625,0
20240613,094400,68468383,625,626,626,625,4758
20240613,094300,65494122,627,627,627,627,0
20240613,094200,65494122,627,627,627,627,0
20240613,094100,65494122,627,627,627,627,0
20240613,094000,65494122,627,627,627,627,1
20240613,093900,65493495,627,627,627,627,0
20240613,093800,65493495,627,627,627,627,0
20240613,093700,65493495,627,627,627,627,0
20240613,093600,65493495,627,627,627,627,0
20240613,093500,65493495,627,627,627,627,0
20240613,093400,65493495,627,627,627,627,0
20240613,093300,65493495,627,627,627,627,0
20240613,093200,65493495,627,627,627,627,1
20240613,093100,65492868,625,625,625,625,0
20240613,093000,65492868,625,625,625,625,0
20240613,092900,65492868,625,625,625,625,0
20240613,092800,65492868,625,625,625,625,0
20240613,092700,65492868,625,626,626,625,14685
20240613,092600,56313882,627,627,627,627,1
20240613,092500,56313255,626,627,627,626,2454
20240613,092400,54777050,626,626,626,626,0
20240613,092300,54777050,626,626,626,626,0
20240613,092200,54777050,626,626,626,626,0
20240613,092100,54777050,626,629,629,626,431
20240613,092000,54506839,627,628,628,627,15842
20240613,091900,44573803,630,630,630,630,1000
20240613,091800,43943803,630,630,630,628,28535
20240613,091700,26010493,635,634,635,634,7000
20240613,091600,21569907,634,630,634,629,5784
20240613,091500,17931143,633,630,634,630,240
20240613,091400,17779570,634,629,635,629,535
20240613,091300,17440594,633,635,635,628,239
20240613,091200,17289838,628,634,635,628,240
20240613,091100,17138371,628,633,635,628,5762
20240613,091000,13483406,635,635,635,635,0
20240613,090900,13483406,635,635,635,635,0
20240613,090800,13483406,635,635,635,635,0
20240613,090700,13483406,635,635,635,635,0
20240613,090600,13483406,635,626,635,626,20580
20240613,090500,459186,625,624,625,624,6
20240613,090400,455439,627,626,627,626,16
20240613,090300,445413,620,619,620,619,7
20240613,090200,441078,627,627,627,627,0
20240613,090100,441078,627,627,627,627,0
20240613,090000,441078,627,616,627,616,716