KissMeData/175140/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203200,1397825510,7750,7750,7750,7750,2642
20240607,203100,1397825510,7750,7750,7750,7750,0
20240607,203000,1397825510,7750,7750,7750,7750,0
20240607,202900,1397825510,7750,7750,7750,7750,0
20240607,202800,1397825510,7750,7750,7750,7750,0
20240607,202700,1397825510,7750,7750,7750,7750,0
20240607,202600,1397825510,7750,7750,7750,7750,0
20240607,202500,1397825510,7750,7750,7750,7750,0
20240607,202400,1397825510,7750,7750,7750,7750,0
20240607,202300,1397825510,7750,7750,7750,7750,0
20240607,202200,1397825510,7750,7750,7750,7750,0
20240607,202100,1397825510,7750,7750,7750,7750,0
20240607,202000,1397825510,7750,7750,7750,7750,0
20240607,201900,1397825510,7750,7750,7750,7750,0
20240607,201800,1397825510,7750,7750,7750,7750,0
20240607,201700,1397825510,7750,7750,7750,7750,0
20240607,201600,1397825510,7750,7750,7750,7750,0
20240607,201500,1397825510,7750,7750,7750,7750,0
20240607,201400,1397825510,7750,7750,7750,7750,0
20240607,201300,1397825510,7750,7750,7750,7750,0
20240607,201200,1397825510,7750,7750,7750,7750,0
20240607,201100,1397825510,7750,7750,7750,7750,0
20240607,201000,1397825510,7750,7750,7750,7750,0
20240607,200900,1397825510,7750,7750,7750,7750,0
20240607,200800,1397825510,7750,7750,7750,7750,0
20240607,200700,1397825510,7750,7750,7750,7750,0
20240607,200600,1397825510,7750,7750,7750,7750,0
20240607,200500,1397825510,7750,7750,7750,7750,0
20240607,200400,1397825510,7750,7750,7750,7750,0
20240607,200300,1397825510,7750,7750,7750,7750,0
20240607,200200,1397825510,7750,7750,7750,7750,2642
20240607,200100,1397825510,7750,7750,7750,7750,0
20240607,200000,1397825510,7750,7750,7750,7750,0
20240607,195900,1397825510,7750,7750,7750,7750,0
20240607,195800,1397825510,7750,7750,7750,7750,0
20240607,195700,1397825510,7750,7750,7750,7750,0
20240607,195600,1397825510,7750,7750,7750,7750,0
20240607,195500,1397825510,7750,7750,7750,7750,0
20240607,195400,1397825510,7750,7750,7750,7750,0
20240607,195300,1397825510,7750,7750,7750,7750,0
20240607,195200,1397825510,7750,7750,7750,7750,0
20240607,195100,1397825510,7750,7750,7750,7750,0
20240607,195000,1397825510,7750,7750,7750,7750,0
20240607,194900,1397825510,7750,7750,7750,7750,0
20240607,194800,1397825510,7750,7750,7750,7750,0
20240607,194700,1397825510,7750,7750,7750,7750,0
20240607,194600,1397825510,7750,7750,7750,7750,0
20240607,194500,1397825510,7750,7750,7750,7750,0
20240607,194400,1397825510,7750,7750,7750,7750,0
20240607,194300,1397825510,7750,7750,7750,7750,0
20240607,194200,1397825510,7750,7750,7750,7750,0
20240607,194100,1397825510,7750,7750,7750,7750,0
20240607,194000,1397825510,7750,7750,7750,7750,0
20240607,193900,1397825510,7750,7750,7750,7750,0
20240607,193800,1397825510,7750,7750,7750,7750,0
20240607,193700,1397825510,7750,7750,7750,7750,0
20240607,193600,1397825510,7750,7750,7750,7750,0
20240607,193500,1397825510,7750,7750,7750,7750,0
20240607,193400,1397825510,7750,7750,7750,7750,0
20240607,193300,1397825510,7750,7750,7750,7750,0
20240607,193200,1397825510,7750,7750,7750,7750,2642
20240607,193100,1397825510,7750,7750,7750,7750,0
20240607,193000,1397825510,7750,7750,7750,7750,0
20240607,192900,1397825510,7750,7750,7750,7750,0
20240607,192800,1397825510,7750,7750,7750,7750,0
20240607,192700,1397825510,7750,7750,7750,7750,0
20240607,192600,1397825510,7750,7750,7750,7750,0
20240607,192500,1397825510,7750,7750,7750,7750,0
20240607,192400,1397825510,7750,7750,7750,7750,0
20240607,192300,1397825510,7750,7750,7750,7750,0
20240607,192200,1397825510,7750,7750,7750,7750,0
20240607,192100,1397825510,7750,7750,7750,7750,0
20240607,192000,1397825510,7750,7750,7750,7750,0
20240607,191900,1397825510,7750,7750,7750,7750,0
20240607,191800,1397825510,7750,7750,7750,7750,0
20240607,191700,1397825510,7750,7750,7750,7750,0
20240607,191600,1397825510,7750,7750,7750,7750,0
20240607,191500,1397825510,7750,7750,7750,7750,0
20240607,191400,1397825510,7750,7750,7750,7750,0
20240607,191300,1397825510,7750,7750,7750,7750,0
20240607,191200,1397825510,7750,7750,7750,7750,0
20240607,191100,1397825510,7750,7750,7750,7750,0
20240607,191000,1397825510,7750,7750,7750,7750,0
20240607,190900,1397825510,7750,7750,7750,7750,0
20240607,190800,1397825510,7750,7750,7750,7750,0
20240607,190700,1397825510,7750,7750,7750,7750,0
20240607,190600,1397825510,7750,7750,7750,7750,0
20240607,190500,1397825510,7750,7750,7750,7750,0
20240607,190400,1397825510,7750,7750,7750,7750,0
20240607,190300,1397825510,7750,7750,7750,7750,0
20240607,190200,1397825510,7750,7750,7750,7750,2642
20240607,190100,1397825510,7750,7750,7750,7750,0
20240607,190000,1397825510,7750,7750,7750,7750,0
20240607,185900,1397825510,7750,7750,7750,7750,0
20240607,185800,1397825510,7750,7750,7750,7750,0
20240607,185700,1397825510,7750,7750,7750,7750,0
20240607,185600,1397825510,7750,7750,7750,7750,0
20240607,185500,1397825510,7750,7750,7750,7750,0
20240607,185400,1397825510,7750,7750,7750,7750,0
20240607,185300,1397825510,7750,7750,7750,7750,0
20240607,185200,1397825510,7750,7750,7750,7750,0
20240607,185100,1397825510,7750,7750,7750,7750,0
20240607,185000,1397825510,7750,7750,7750,7750,0
20240607,184900,1397825510,7750,7750,7750,7750,0
20240607,184800,1397825510,7750,7750,7750,7750,0
20240607,184700,1397825510,7750,7750,7750,7750,0
20240607,184600,1397825510,7750,7750,7750,7750,0
20240607,184500,1397825510,7750,7750,7750,7750,0
20240607,184400,1397825510,7750,7750,7750,7750,0
20240607,184300,1397825510,7750,7750,7750,7750,0
20240607,184200,1397825510,7750,7750,7750,7750,0
20240607,184100,1397825510,7750,7750,7750,7750,0
20240607,184000,1397825510,7750,7750,7750,7750,0
20240607,183900,1397825510,7750,7750,7750,7750,0
20240607,183800,1397825510,7750,7750,7750,7750,0
20240607,183700,1397825510,7750,7750,7750,7750,0
20240607,183600,1397825510,7750,7750,7750,7750,0
20240607,183500,1397825510,7750,7750,7750,7750,0
20240607,183400,1397825510,7750,7750,7750,7750,0
20240607,183300,1397825510,7750,7750,7750,7750,0
20240607,183200,1397825510,7750,7750,7750,7750,2642
20240607,183100,1397825510,7750,7750,7750,7750,0
20240607,183000,1397825510,7750,7750,7750,7750,0
20240607,182900,1397825510,7750,7750,7750,7750,0
20240607,182800,1397825510,7750,7750,7750,7750,0
20240607,182700,1397825510,7750,7750,7750,7750,0
20240607,182600,1397825510,7750,7750,7750,7750,0
20240607,182500,1397825510,7750,7750,7750,7750,0
20240607,182400,1397825510,7750,7750,7750,7750,0
20240607,182300,1397825510,7750,7750,7750,7750,0
20240607,182200,1397825510,7750,7750,7750,7750,0
20240607,182100,1397825510,7750,7750,7750,7750,0
20240607,182000,1397825510,7750,7750,7750,7750,0
20240607,181900,1397825510,7750,7750,7750,7750,0
20240607,181800,1397825510,7750,7750,7750,7750,0
20240607,181700,1397825510,7750,7750,7750,7750,0
20240607,181600,1397825510,7750,7750,7750,7750,0
20240607,181500,1397825510,7750,7750,7750,7750,0
20240607,181400,1397825510,7750,7750,7750,7750,0
20240607,181300,1397825510,7750,7750,7750,7750,0
20240607,181200,1397825510,7750,7750,7750,7750,0
20240607,181100,1397825510,7750,7750,7750,7750,0
20240607,181000,1397825510,7750,7750,7750,7750,0
20240607,180900,1397825510,7750,7750,7750,7750,0
20240607,180800,1397825510,7750,7750,7750,7750,0
20240607,180700,1397825510,7750,7750,7750,7750,0
20240607,180600,1397825510,7750,7750,7750,7750,0
20240607,180500,1397825510,7750,7750,7750,7750,0
20240607,180400,1397825510,7750,7750,7750,7750,0
20240607,180300,1397825510,7750,7750,7750,7750,0
20240607,180200,1397825510,7750,7750,7750,7750,2642
20240607,180100,1397825510,7750,7750,7750,7750,0
20240607,180000,1397825510,7750,7750,7750,7750,0
20240607,175900,1397825510,7750,7750,7750,7750,0
20240607,175800,1397825510,7750,7750,7750,7750,0
20240607,175700,1397825510,7750,7750,7750,7750,0
20240607,175600,1397825510,7750,7750,7750,7750,0
20240607,175500,1397825510,7750,7750,7750,7750,0
20240607,175400,1397825510,7750,7750,7750,7750,0
20240607,175300,1397825510,7750,7750,7750,7750,0
20240607,175200,1397825510,7750,7750,7750,7750,0
20240607,175100,1397825510,7750,7750,7750,7750,0
20240607,175000,1397825510,7750,7750,7750,7750,0
20240607,174900,1397825510,7750,7750,7750,7750,0
20240607,174800,1397825510,7750,7750,7750,7750,0
20240607,174700,1397825510,7750,7750,7750,7750,0
20240607,174600,1397825510,7750,7750,7750,7750,0
20240607,174500,1397825510,7750,7750,7750,7750,0
20240607,174400,1397825510,7750,7750,7750,7750,0
20240607,174300,1397825510,7750,7750,7750,7750,0
20240607,174200,1397825510,7750,7750,7750,7750,0
20240607,174100,1397825510,7750,7750,7750,7750,0
20240607,174000,1397825510,7750,7750,7750,7750,0
20240607,173900,1397825510,7750,7750,7750,7750,0
20240607,173800,1397825510,7750,7750,7750,7750,0
20240607,173700,1397825510,7750,7750,7750,7750,0
20240607,173600,1397825510,7750,7750,7750,7750,0
20240607,173500,1397825510,7750,7750,7750,7750,0
20240607,173400,1397825510,7750,7750,7750,7750,0
20240607,173300,1397825510,7750,7750,7750,7750,0
20240607,173200,1397825510,7750,7750,7750,7750,2642
20240607,173100,1397825510,7750,7750,7750,7750,0
20240607,173000,1397825510,7750,7750,7750,7750,0
20240607,172900,1397825510,7750,7750,7750,7750,0
20240607,172800,1397825510,7750,7750,7750,7750,0
20240607,172700,1397825510,7750,7750,7750,7750,0
20240607,172600,1397825510,7750,7750,7750,7750,0
20240607,172500,1397825510,7750,7750,7750,7750,0
20240607,172400,1397825510,7750,7750,7750,7750,0
20240607,172300,1397825510,7750,7750,7750,7750,0
20240607,172200,1397825510,7750,7750,7750,7750,0
20240607,172100,1397825510,7750,7750,7750,7750,0
20240607,172000,1397825510,7750,7750,7750,7750,0
20240607,171900,1397825510,7750,7750,7750,7750,0
20240607,171800,1397825510,7750,7750,7750,7750,0
20240607,171700,1397825510,7750,7750,7750,7750,0
20240607,171600,1397825510,7750,7750,7750,7750,0
20240607,171500,1397825510,7750,7750,7750,7750,0
20240607,171400,1397825510,7750,7750,7750,7750,0
20240607,171300,1397825510,7750,7750,7750,7750,0
20240607,171200,1397825510,7750,7750,7750,7750,0
20240607,171100,1397825510,7750,7750,7750,7750,0
20240607,171000,1397825510,7750,7750,7750,7750,0
20240607,170900,1397825510,7750,7750,7750,7750,0
20240607,170800,1397825510,7750,7750,7750,7750,0
20240607,170700,1397825510,7750,7750,7750,7750,0
20240607,170600,1397825510,7750,7750,7750,7750,0
20240607,170500,1397825510,7750,7750,7750,7750,0
20240607,170400,1397825510,7750,7750,7750,7750,0
20240607,170300,1397825510,7750,7750,7750,7750,0
20240607,170200,1397825510,7750,7750,7750,7750,2642
20240607,170100,1397825510,7750,7750,7750,7750,0
20240607,170000,1397825510,7750,7750,7750,7750,0
20240607,165900,1397825510,7750,7750,7750,7750,0
20240607,165800,1397825510,7750,7750,7750,7750,0
20240607,165700,1397825510,7750,7750,7750,7750,0
20240607,165600,1397825510,7750,7750,7750,7750,0
20240607,165500,1397825510,7750,7750,7750,7750,0
20240607,165400,1397825510,7750,7750,7750,7750,0
20240607,165300,1397825510,7750,7750,7750,7750,0
20240607,165200,1397825510,7750,7750,7750,7750,0
20240607,165100,1397825510,7750,7750,7750,7750,0
20240607,165000,1397825510,7750,7750,7750,7750,0
20240607,164900,1397825510,7750,7750,7750,7750,0
20240607,164800,1397825510,7750,7750,7750,7750,0
20240607,164700,1397825510,7750,7750,7750,7750,0
20240607,164600,1397825510,7750,7750,7750,7750,0
20240607,164500,1397825510,7750,7750,7750,7750,0
20240607,164400,1397825510,7750,7750,7750,7750,0
20240607,164300,1397825510,7750,7750,7750,7750,0
20240607,164200,1397825510,7750,7750,7750,7750,0
20240607,164100,1397825510,7750,7750,7750,7750,0
20240607,164000,1397825510,7750,7750,7750,7750,0
20240607,163900,1397825510,7750,7750,7750,7750,0
20240607,163800,1397825510,7750,7750,7750,7750,0
20240607,163700,1397825510,7750,7750,7750,7750,0
20240607,163600,1397825510,7750,7750,7750,7750,0
20240607,163500,1397825510,7750,7750,7750,7750,0
20240607,163400,1397825510,7750,7750,7750,7750,0
20240607,163300,1397825510,7750,7750,7750,7750,0
20240607,163200,1397825510,7750,7750,7750,7750,2642
20240607,163100,1397825510,7750,7750,7750,7750,0
20240607,163000,1397825510,7750,7750,7750,7750,0
20240607,162900,1397825510,7750,7750,7750,7750,0
20240607,162800,1397825510,7750,7750,7750,7750,0
20240607,162700,1397825510,7750,7750,7750,7750,0
20240607,162600,1397825510,7750,7750,7750,7750,0
20240607,162500,1397825510,7750,7750,7750,7750,0
20240607,162400,1397825510,7750,7750,7750,7750,0
20240607,162300,1397825510,7750,7750,7750,7750,0
20240607,162200,1397825510,7750,7750,7750,7750,0
20240607,162100,1397825510,7750,7750,7750,7750,0
20240607,162000,1397825510,7750,7750,7750,7750,0
20240607,161900,1397825510,7750,7750,7750,7750,0
20240607,161800,1397825510,7750,7750,7750,7750,0
20240607,161700,1397825510,7750,7750,7750,7750,0
20240607,161600,1397825510,7750,7750,7750,7750,0
20240607,161500,1397825510,7750,7750,7750,7750,0
20240607,161400,1397825510,7750,7750,7750,7750,0
20240607,161300,1397825510,7750,7750,7750,7750,0
20240607,161200,1397825510,7750,7750,7750,7750,0
20240607,161100,1397825510,7750,7750,7750,7750,0
20240607,161000,1397825510,7750,7750,7750,7750,0
20240607,160900,1397825510,7750,7750,7750,7750,0
20240607,160800,1397825510,7750,7750,7750,7750,0
20240607,160700,1397825510,7750,7750,7750,7750,0
20240607,160600,1397825510,7750,7750,7750,7750,0
20240607,160500,1397825510,7750,7750,7750,7750,0
20240607,160400,1397825510,7750,7750,7750,7750,0
20240607,160300,1397825510,7750,7750,7750,7750,0
20240607,160200,1397825510,7750,7750,7750,7750,2642
20240607,160100,1397825510,7750,7750,7750,7750,0
20240607,160000,1397825510,7750,7750,7750,7750,0
20240607,155900,1397825510,7750,7750,7750,7750,0
20240607,155800,1397825510,7750,7750,7750,7750,0
20240607,155700,1397825510,7750,7750,7750,7750,0
20240607,155600,1397825510,7750,7750,7750,7750,0
20240607,155500,1397825510,7750,7750,7750,7750,0
20240607,155400,1397825510,7750,7750,7750,7750,0
20240607,155300,1397825510,7750,7750,7750,7750,0
20240607,155200,1397825510,7750,7750,7750,7750,0
20240607,155100,1397825510,7750,7750,7750,7750,0
20240607,155000,1397825510,7750,7750,7750,7750,0
20240607,154900,1397825510,7750,7750,7750,7750,0
20240607,154800,1397825510,7750,7750,7750,7750,0
20240607,154700,1397825510,7750,7750,7750,7750,0
20240607,154600,1397825510,7750,7750,7750,7750,0
20240607,154500,1397825510,7750,7750,7750,7750,0
20240607,154400,1397825510,7750,7750,7750,7750,0
20240607,154300,1397825510,7750,7750,7750,7750,0
20240607,154200,1397825510,7750,7750,7750,7750,0
20240607,154100,1397825510,7750,7750,7750,7750,0
20240607,154000,1397825510,7750,7750,7750,7750,0
20240607,153900,1397825510,7750,7750,7750,7750,0
20240607,153800,1397825510,7750,7750,7750,7750,0
20240607,153700,1397825510,7750,7750,7750,7750,0
20240607,153600,1397825510,7750,7750,7750,7750,0
20240607,153500,1397825510,7750,7750,7750,7750,0
20240607,153400,1397825510,7750,7750,7750,7750,0
20240607,153300,1397825510,7750,7750,7750,7750,0
20240607,153200,1397825510,7750,7750,7750,7750,2642
20240607,153100,1397825510,7750,7750,7750,7750,0
20240607,153000,1397825510,7750,7750,7750,7750,2642
20240607,152900,1377350010,7700,7700,7700,7700,0
20240607,152800,1377350010,7700,7700,7700,7700,0
20240607,152700,1377350010,7700,7700,7700,7700,0
20240607,152600,1377350010,7700,7700,7700,7700,0
20240607,152500,1377350010,7700,7700,7700,7700,0
20240607,152400,1377350010,7700,7700,7700,7700,0
20240607,152300,1377350010,7700,7700,7700,7700,0
20240607,152200,1377350010,7700,7700,7700,7700,0
20240607,152100,1377350010,7700,7700,7700,7700,0
20240607,152000,1377350010,7700,7700,7700,7700,0
20240607,151900,1377350010,7700,7700,7700,7700,312
20240607,151800,1374947610,7700,7650,7700,7650,16
20240607,151700,1374825120,7660,7640,7660,7610,204
20240607,151600,1373264680,7600,7650,7650,7600,3036
20240607,151500,1350111770,7660,7690,7690,7650,1082
20240607,151400,1341824180,7690,7690,7710,7670,578
20240607,151300,1337386420,7720,7720,7720,7680,35
20240607,151200,1337116780,7680,7660,7750,7660,481
20240607,151100,1333406380,7720,7660,7720,7660,1832
20240607,151000,1319350560,7660,7640,7660,7640,217
20240607,150900,1317690830,7650,7650,7650,7650,264
20240607,150800,1315671230,7650,7660,7660,7630,484
20240607,150700,1311965180,7660,7720,7720,7640,171
20240607,150600,1310655560,7660,7610,7660,7510,4773
20240607,150500,1274674140,7600,7690,7690,7530,16362
20240607,150400,1149959420,7720,7710,7720,7690,418
20240607,150300,1146741040,7730,7730,7730,7730,0
20240607,150200,1146741040,7730,7730,7730,7730,0
20240607,150100,1146741040,7730,7710,7740,7710,154
20240607,150000,1145549930,7700,7710,7710,7700,115
20240607,145900,1144664280,7710,7690,7710,7680,1230
20240607,145800,1135203130,7680,7730,7730,7680,10702
20240607,145700,1052742440,7720,7790,7790,7720,680
20240607,145600,1047476450,7770,7770,7770,7770,0
20240607,145500,1047476450,7770,7770,7770,7770,190
20240607,145400,1046000150,7770,7770,7770,7770,10
20240607,145300,1045922450,7760,7770,7770,7760,73
20240607,145200,1045355250,7760,7760,7760,7760,1
20240607,145100,1045347490,7760,7760,7760,7760,150
20240607,145000,1044183490,7760,7760,7770,7760,61
20240607,144900,1043709630,7750,7770,7770,7750,14
20240607,144800,1043600890,7770,7740,7770,7740,23
20240607,144700,1043422570,7740,7750,7750,7740,163
20240607,144600,1042160380,7750,7750,7750,7750,0
20240607,144500,1042160380,7750,7750,7750,7740,112
20240607,144400,1041292410,7740,7770,7770,7740,80
20240607,144300,1040672370,7800,7800,7800,7800,0
20240607,144200,1040672370,7800,7770,7800,7770,30
20240607,144100,1040438780,7760,7800,7800,7760,892
20240607,144000,1033509640,7800,7800,7800,7800,10
20240607,143900,1033431640,7810,7780,7810,7780,15
20240607,143800,1033314620,7780,7810,7840,7770,39
20240607,143700,1033011360,7820,7820,7820,7820,0
20240607,143600,1033011360,7820,7770,7820,7770,110
20240607,143500,1032154150,7770,7750,7770,7750,24
20240607,143400,1031967850,7740,7780,7790,7710,3177
20240607,143300,1007377470,7790,7770,7790,7770,206
20240607,143200,1005774650,7770,7750,7770,7750,19
20240607,143100,1005627110,7770,7780,7780,7770,2
20240607,143000,1005611560,7770,7760,7770,7750,47
20240607,142900,1005247230,7750,7760,7760,7750,577
20240607,142800,1000770480,7760,7760,7760,7760,0
20240607,142700,1000770480,7760,7760,7760,7760,1
20240607,142600,1000762720,7750,7750,7760,7750,131
20240607,142500,999747460,7750,7750,7750,7750,0
20240607,142400,999747460,7750,7740,7750,7740,34
20240607,142300,999484250,7730,7730,7730,7730,85
20240607,142200,998827200,7730,7730,7730,7730,50
20240607,142100,998440700,7730,7720,7730,7720,193
20240607,142000,996950230,7720,7750,7760,7720,1405
20240607,141900,986077750,7760,7760,7760,7760,0
20240607,141800,986077750,7760,7760,7760,7760,21
20240607,141700,985914790,7760,7760,7760,7760,1
20240607,141600,985907030,7760,7760,7760,7760,0
20240607,141500,985907030,7760,7760,7760,7760,1
20240607,141400,985899270,7750,7750,7750,7750,86
20240607,141300,985232770,7750,7750,7750,7750,5
20240607,141200,985194020,7750,7750,7750,7750,6
20240607,141100,985147520,7750,7750,7750,7750,20
20240607,141000,984992520,7750,7750,7750,7750,116
20240607,140900,984093520,7740,7740,7740,7740,376
20240607,140800,981183280,7740,7740,7740,7730,106
20240607,140700,980362940,7740,7740,7740,7740,74
20240607,140600,979790180,7740,7740,7740,7740,201
20240607,140500,978234440,7740,7740,7740,7740,11
20240607,140400,978149300,7740,7740,7740,7740,0
20240607,140300,978149300,7740,7730,7740,7730,609
20240607,140200,973440330,7730,7740,7740,7730,28
20240607,140100,973223830,7740,7740,7740,7740,11
20240607,140000,973138690,7730,7750,7750,7730,274
20240607,135900,971017930,7760,7790,7790,7760,162
20240607,135800,969759370,7790,7790,7790,7790,0
20240607,135700,969759370,7790,7790,7790,7790,0
20240607,135600,969759370,7790,7780,7790,7770,161
20240607,135500,968506130,7770,7770,7770,7770,0
20240607,135400,968506130,7770,7770,7770,7770,5
20240607,135300,968467280,7780,7780,7780,7780,0
20240607,135200,968467280,7780,7780,7780,7780,0
20240607,135100,968467280,7780,7780,7780,7780,0
20240607,135000,968467280,7780,7780,7780,7780,4
20240607,134900,968436160,7780,7790,7790,7780,6
20240607,134800,968389470,7770,7780,7780,7770,11
20240607,134700,968303930,7790,7740,7790,7730,33
20240607,134600,968048380,7760,7740,7760,7740,138
20240607,134500,966980240,7760,7790,7790,7710,9462
20240607,134400,893753390,7790,7780,7790,7780,89
20240607,134300,893060960,7790,7790,7790,7790,1
20240607,134200,893053170,7790,7790,7790,7790,3
20240607,134100,893029800,7800,7800,7800,7800,0
20240607,134000,893029800,7800,7800,7800,7800,0
20240607,133900,893029800,7800,7800,7800,7800,0
20240607,133800,893029800,7800,7800,7800,7800,2
20240607,133700,893014200,7800,7800,7800,7790,10
20240607,133600,892936270,7800,7800,7800,7800,0
20240607,133500,892936270,7800,7800,7800,7790,40
20240607,133400,892624390,7800,7810,7820,7800,110
20240607,133300,891766240,7810,7790,7810,7780,824
20240607,133200,885347320,7800,7800,7800,7800,1162
20240607,133100,876283720,7830,7830,7840,7800,3275
20240607,133000,850715960,7830,7830,7830,7830,200
20240607,132900,849149960,7840,7840,7890,7840,657
20240607,132800,843997520,7840,7840,7840,7840,2
20240607,132700,843981840,7810,7870,7870,7810,4177
20240607,132600,811341450,7870,7870,7870,7870,0
20240607,132500,811341450,7870,7860,7880,7810,5639
20240607,132400,767216670,7910,7870,7920,7860,18
20240607,132300,767074870,7860,7900,7900,7860,1676
20240607,132200,753870290,7920,7920,7920,7910,17
20240607,132100,753735670,7900,7900,7900,7900,251
20240607,132000,751752770,7900,7900,7900,7900,1
20240607,131900,751744870,7900,7900,7900,7900,0
20240607,131800,751744870,7900,7910,7910,7900,31
20240607,131700,751499870,7910,7920,7920,7910,1456
20240607,131600,739968370,7920,7920,7920,7920,0
20240607,131500,739968370,7920,7920,7920,7920,10
20240607,131400,739889170,7910,7910,7910,7910,10
20240607,131300,739810070,7910,7910,7910,7910,150
20240607,131200,738623570,7900,7900,7900,7900,9
20240607,131100,738552470,7910,7900,7910,7900,121
20240607,131000,737596420,7920,7920,7920,7920,0
20240607,130900,737596420,7920,7910,7920,7910,18
20240607,130800,737453890,7920,7920,7920,7920,0
20240607,130700,737453890,7920,7920,7920,7920,0
20240607,130600,737453890,7920,7910,7920,7910,3
20240607,130500,737430140,7920,7920,7920,7920,20
20240607,130400,737271740,7920,7910,7920,7910,50
20240607,130300,736875760,7920,7920,7920,7920,0
20240607,130200,736875760,7920,7930,7930,7920,3157
20240607,130100,711840770,7930,7890,7940,7890,624
20240607,130000,706897300,7900,7880,7900,7880,521
20240607,125900,702784600,7890,7890,7890,7890,1
20240607,125800,702776710,7890,7890,7890,7890,11
20240607,125700,702689920,7890,7900,7900,7890,26
20240607,125600,702484770,7890,7900,7900,7890,35
20240607,125500,702208590,7890,7890,7890,7890,15
20240607,125400,702090240,7890,7840,7890,7840,11
20240607,125300,702003500,7900,7860,7900,7860,85
20240607,125200,701334100,7860,7840,7860,7840,218
20240607,125100,699622000,7830,7830,7830,7830,0
20240607,125000,699622000,7830,7830,7830,7830,5
20240607,124900,699582850,7840,7840,7840,7840,0
20240607,124800,699582850,7840,7840,7840,7840,1
20240607,124700,699575010,7830,7820,7830,7820,78
20240607,124600,698964340,7820,7820,7820,7820,1
20240607,124500,698956520,7810,7820,7820,7810,2
20240607,124400,698940890,7810,7810,7810,7810,138
20240607,124300,697863110,7810,7810,7810,7810,0
20240607,124200,697863110,7810,7820,7820,7810,5
20240607,124100,697824020,7810,7810,7810,7810,1
20240607,124000,697816210,7820,7820,7820,7820,230
20240607,123900,696017610,7820,7830,7830,7820,81
20240607,123800,695383990,7830,7840,7840,7830,45
20240607,123700,695031440,7830,7840,7840,7830,21
20240607,123600,694867000,7840,7840,7840,7840,0
20240607,123500,694867000,7840,7840,7840,7840,5
20240607,123400,694827800,7840,7830,7840,7830,143
20240607,123300,693708010,7840,7820,7840,7820,410
20240607,123200,690501760,7830,7830,7830,7820,146
20240607,123100,689359490,7830,7820,7830,7820,185
20240607,123000,687912780,7820,7840,7840,7820,43
20240607,122900,687576500,7830,7830,7830,7830,773
20240607,122800,681523910,7830,7830,7830,7820,363
20240607,122700,678681670,7840,7850,7850,7840,90
20240607,122600,677975390,7860,7860,7860,7860,0
20240607,122500,677975390,7860,7860,7860,7860,31
20240607,122400,677731730,7870,7870,7870,7870,21
20240607,122300,677566460,7880,7840,7880,7840,119
20240607,122200,676632080,7840,7810,7840,7810,201
20240607,122100,675062240,7840,7840,7840,7840,0
20240607,122000,675062240,7840,7840,7840,7840,143
20240607,121900,673941120,7840,7840,7840,7840,0
20240607,121800,673941120,7840,7840,7840,7840,6
20240607,121700,673894080,7840,7830,7840,7830,15
20240607,121600,673776530,7830,7830,7830,7830,104
20240607,121500,672962210,7840,7840,7840,7840,0
20240607,121400,672962210,7840,7840,7840,7830,90
20240607,121300,672256620,7840,7830,7840,7800,212
20240607,121200,670596620,7800,7800,7800,7800,50
20240607,121100,670206620,7790,7790,7790,7790,20
20240607,121000,670050820,7790,7790,7790,7790,7
20240607,120900,669996290,7800,7800,7800,7800,200
20240607,120800,668436290,7800,7800,7800,7800,30
20240607,120700,668202290,7800,7800,7800,7800,0
20240607,120600,668202290,7800,7800,7800,7800,0
20240607,120500,668202290,7800,7800,7800,7800,10
20240607,120400,668124290,7810,7800,7810,7800,15
20240607,120300,668007180,7810,7810,7810,7810,300
20240607,120200,665664180,7810,7770,7810,7770,2199
20240607,120100,648563290,7770,7770,7770,7770,25
20240607,120000,648369040,7770,7770,7770,7770,0
20240607,115900,648369040,7770,7770,7770,7770,303
20240607,115800,646014730,7770,7770,7770,7770,32
20240607,115700,645766090,7760,7760,7760,7760,0
20240607,115600,645766090,7760,7750,7760,7750,568
20240607,115500,641359220,7760,7760,7760,7760,28
20240607,115400,641141940,7760,7760,7760,7760,0
20240607,115300,641141940,7760,7760,7760,7760,6
20240607,115200,641095380,7760,7750,7760,7750,114
20240607,115100,640211370,7760,7760,7760,7760,20
20240607,115000,640056170,7760,7760,7760,7760,30
20240607,114900,639823370,7750,7750,7750,7750,0
20240607,114800,639823370,7750,7760,7760,7750,12
20240607,114700,639730260,7760,7760,7760,7760,138
20240607,114600,638659380,7760,7760,7760,7760,52
20240607,114500,638255860,7760,7760,7760,7760,0
20240607,114400,638255860,7760,7760,7760,7760,186
20240607,114300,636812500,7760,7760,7760,7760,0
20240607,114200,636812500,7760,7760,7760,7760,16
20240607,114100,636688340,7760,7760,7760,7760,0
20240607,114000,636688340,7760,7760,7760,7760,300
20240607,113900,634360340,7760,7760,7760,7760,3
20240607,113800,634337060,7750,7750,7750,7750,1
20240607,113700,634329310,7750,7750,7750,7750,0
20240607,113600,634329310,7750,7750,7750,7750,19
20240607,113500,634182060,7750,7750,7750,7750,0
20240607,113400,634182060,7750,7750,7750,7750,20
20240607,113300,634027060,7750,7750,7750,7750,0
20240607,113200,634027060,7750,7750,7750,7750,429
20240607,113100,630702310,7760,7760,7760,7760,0
20240607,113000,630702310,7760,7760,7760,7760,201
20240607,112900,629142550,7760,7760,7760,7760,67
20240607,112800,628622630,7760,7760,7760,7760,0
20240607,112700,628622630,7760,7750,7760,7750,152
20240607,112600,627444620,7750,7750,7750,7750,20
20240607,112500,627289620,7750,7750,7750,7750,0
20240607,112400,627289620,7750,7750,7750,7750,0
20240607,112300,627289620,7750,7750,7750,7750,0
20240607,112200,627289620,7750,7750,7750,7750,0
20240607,112100,627289620,7750,7750,7750,7750,0
20240607,112000,627289620,7750,7750,7750,7750,162
20240607,111900,626034120,7750,7750,7750,7750,500
20240607,111800,622159120,7750,7750,7750,7750,0
20240607,111700,622159120,7750,7750,7750,7750,65
20240607,111600,621655370,7760,7760,7760,7760,1
20240607,111500,621647610,7770,7770,7770,7770,2
20240607,111400,621632070,7780,7780,7780,7780,0
20240607,111300,621632070,7780,7780,7780,7780,0
20240607,111200,621632070,7780,7780,7780,7780,0
20240607,111100,621632070,7780,7780,7780,7780,100
20240607,111000,620854070,7780,7780,7780,7780,138
20240607,110900,619780430,7780,7780,7780,7780,1
20240607,110800,619772650,7780,7740,7780,7740,51
20240607,110700,619377870,7730,7730,7730,7730,144
20240607,110600,618264750,7710,7750,7750,7710,1000
20240607,110500,610545450,7750,7750,7750,7750,1
20240607,110400,610537700,7760,7760,7760,7760,1
20240607,110300,610529940,7770,7770,7770,7770,0
20240607,110200,610529940,7770,7720,7770,7720,104
20240607,110100,609727010,7730,7760,7780,7730,797
20240607,110000,603532260,7750,7730,7750,7720,837
20240607,105900,597055370,7720,7720,7720,7720,0
20240607,105800,597055370,7720,7720,7720,7720,2
20240607,105700,597039930,7720,7720,7720,7720,0
20240607,105600,597039930,7720,7720,7720,7720,360
20240607,105500,594260730,7720,7720,7720,7720,4
20240607,105400,594229850,7720,7720,7720,7720,0
20240607,105300,594229850,7720,7720,7720,7720,0
20240607,105200,594229850,7720,7720,7720,7720,75
20240607,105100,593650850,7720,7720,7720,7720,59
20240607,105000,593195370,7710,7710,7710,7710,0
20240607,104900,593195370,7710,7710,7710,7710,171
20240607,104800,591876960,7710,7710,7710,7710,50
20240607,104700,591491460,7710,7720,7720,7710,99
20240607,104600,590728160,7710,7710,7710,7710,89
20240607,104500,590041970,7720,7720,7720,7720,28
20240607,104400,589825810,7720,7720,7720,7720,157
20240607,104300,588613770,7720,7720,7720,7720,6
20240607,104200,588567450,7720,7720,7720,7720,0
20240607,104100,588567450,7720,7720,7720,7720,32
20240607,104000,588320410,7720,7710,7720,7710,123
20240607,103900,587371080,7720,7720,7720,7720,43
20240607,103800,587039120,7710,7740,7740,7710,166
20240607,103700,585757240,7740,7740,7740,7740,12
20240607,103600,585664360,7750,7760,7770,7730,473
20240607,103500,582007840,7770,7770,7770,7770,0
20240607,103400,582007840,7770,7760,7770,7760,177
20240607,103300,580632630,7780,7780,7780,7770,201
20240607,103200,579069350,7770,7730,7770,7730,1003
20240607,103100,571287170,7730,7730,7730,7730,72
20240607,103000,570730610,7730,7680,7730,7680,1845
20240607,102900,556529640,7680,7670,7680,7670,9
20240607,102800,556460600,7670,7690,7690,7670,151
20240607,102700,555301400,7680,7690,7690,7680,154
20240607,102600,554118440,7690,7700,7700,7690,8
20240607,102500,554056850,7700,7700,7700,7700,19
20240607,102400,553910550,7700,7700,7700,7700,15
20240607,102300,553795050,7700,7700,7700,7700,55
20240607,102200,553371550,7700,7680,7700,7670,220
20240607,102100,551683860,7680,7700,7700,7670,195
20240607,102000,550185380,7700,7690,7700,7690,61
20240607,101900,549716060,7700,7700,7700,7700,30
20240607,101800,549485060,7700,7690,7700,7690,12
20240607,101700,549392670,7690,7690,7690,7690,9
20240607,101600,549323460,7690,7680,7690,7680,41
20240607,101500,549008570,7670,7680,7680,7670,7
20240607,101400,548954870,7680,7680,7680,7680,1
20240607,101300,548947190,7680,7680,7680,7660,2069
20240607,101200,533086630,7680,7680,7680,7680,602
20240607,101100,528463270,7680,7690,7690,7670,561
20240607,101000,524153450,7700,7700,7700,7700,453
20240607,100900,520665350,7700,7700,7700,7700,0
20240607,100800,520665350,7700,7700,7700,7700,300
20240607,100700,518355350,7700,7700,7700,7700,71
20240607,100600,517808650,7700,7700,7700,7700,294
20240607,100500,515544850,7700,7730,7730,7700,622
20240607,100400,510755240,7700,7710,7710,7700,693
20240607,100300,505417050,7710,7720,7720,7710,18
20240607,100200,505278260,7700,7700,7700,7690,517
20240607,100100,501297390,7700,7690,7700,7690,71
20240607,100000,500751100,7690,7690,7690,7680,830
20240607,095900,494369050,7690,7690,7690,7680,187
20240607,095800,492931720,7680,7670,7680,7650,1255
20240607,095700,483299470,7670,7660,7680,7660,1564
20240607,095600,471304400,7680,7680,7680,7660,421
20240607,095500,468078100,7680,7680,7690,7680,175
20240607,095400,466734090,7650,7700,7750,7650,5070
20240607,095300,427776650,7700,7700,7700,7690,1132
20240607,095200,419067050,7730,7730,7740,7690,322
20240607,095100,416582980,7730,7740,7750,7700,2062
20240607,095000,400695640,7750,7750,7750,7750,252
20240607,094900,398742640,7760,7700,7770,7700,763
20240607,094800,392866870,7700,7720,7720,7700,3403
20240607,094700,366651250,7720,7740,7740,7720,243
20240607,094600,364772230,7740,7740,7740,7740,58
20240607,094500,364323310,7730,7740,7740,7730,27
20240607,094400,364114560,7740,7710,7740,7710,205
20240607,094300,362531320,7740,7720,7760,7700,3868
20240607,094200,332704010,7730,7780,7780,7730,4555
20240607,094100,297409460,7780,7790,7790,7780,358
20240607,094000,294623370,7810,7820,7820,7800,309
20240607,093900,292212460,7840,7840,7840,7840,0
20240607,093800,292212460,7840,7840,7840,7840,65
20240607,093700,291702860,7880,7850,7880,7810,182
20240607,093600,290277670,7850,7830,7900,7800,3025
20240607,093500,266677500,7830,7830,7830,7810,2201
20240607,093400,249476390,7850,7860,7860,7820,560
20240607,093300,245084670,7880,7880,7880,7860,1147
20240607,093200,236067880,7880,7880,7880,7880,0
20240607,093100,236067880,7880,7900,7910,7880,194
20240607,093000,234537500,7910,7910,7910,7910,1
20240607,092900,234529590,7910,7910,7960,7910,1035
20240607,092800,226342690,7910,7910,7910,7910,1
20240607,092700,226334780,7900,7890,7900,7890,68
20240607,092600,225797590,7900,7890,7900,7890,212
20240607,092500,224124340,7890,7870,7900,7870,138
20240607,092400,223037540,7870,7870,7870,7870,1
20240607,092300,223029670,7860,7860,7860,7860,1061
20240607,092200,214690210,7860,7840,7860,7840,31
20240607,092100,214446610,7830,7820,7830,7820,190
20240607,092000,212959010,7820,7820,7830,7820,450
20240607,091900,209440000,7820,7820,7840,7820,108
20240607,091800,208594020,7800,7820,7860,7800,1700
20240607,091700,195323480,7800,7850,7860,7800,618
20240607,091600,190498280,7860,7850,7880,7800,2723
20240607,091500,169212770,7860,7890,7890,7830,711
20240607,091400,163633600,7900,7910,7910,7880,699
20240607,091300,158113080,7910,7900,7910,7900,617
20240607,091200,153235600,7900,7910,7920,7890,225
20240607,091100,151458020,7910,7970,7970,7860,1792
20240607,091000,137267370,7970,7940,7970,7940,537
20240607,090900,132999330,7950,7950,7950,7940,433
20240607,090800,129557520,7990,7970,7990,7940,1209
20240607,090700,119937700,7990,7970,7990,7970,356
20240607,090600,117098980,7980,8020,8020,7980,2325
20240607,090500,98501620,8030,8000,8040,8000,1727
20240607,090400,84653370,8000,7990,8020,7990,3359
20240607,090300,57779990,7990,7940,8000,7940,1826
20240607,090200,43197650,7920,7920,7930,7910,2551
20240607,090100,23013680,7910,7910,7920,7910,1069
20240607,090000,14557570,7910,7830,7910,7830,1859