KissMeData/200230/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,203400,715249046,886,886,886,886,13150
20240610,203300,715249046,886,886,886,886,0
20240610,203200,715249046,886,886,886,886,0
20240610,203100,715249046,886,886,886,886,0
20240610,203000,715249046,886,886,886,886,0
20240610,202900,715249046,886,886,886,886,0
20240610,202800,715249046,886,886,886,886,0
20240610,202700,715249046,886,886,886,886,0
20240610,202600,715249046,886,886,886,886,0
20240610,202500,715249046,886,886,886,886,0
20240610,202400,715249046,886,886,886,886,0
20240610,202300,715249046,886,886,886,886,0
20240610,202200,715249046,886,886,886,886,0
20240610,202100,715249046,886,886,886,886,0
20240610,202000,715249046,886,886,886,886,0
20240610,201900,715249046,886,886,886,886,0
20240610,201800,715249046,886,886,886,886,0
20240610,201700,715249046,886,886,886,886,0
20240610,201600,715249046,886,886,886,886,0
20240610,201500,715249046,886,886,886,886,0
20240610,201400,715249046,886,886,886,886,0
20240610,201300,715249046,886,886,886,886,0
20240610,201200,715249046,886,886,886,886,0
20240610,201100,715249046,886,886,886,886,0
20240610,201000,715249046,886,886,886,886,0
20240610,200900,715249046,886,886,886,886,0
20240610,200800,715249046,886,886,886,886,0
20240610,200700,715249046,886,886,886,886,0
20240610,200600,715249046,886,886,886,886,0
20240610,200500,715249046,886,886,886,886,0
20240610,200400,715249046,886,886,886,886,13150
20240610,200300,715249046,886,886,886,886,0
20240610,200200,715249046,886,886,886,886,0
20240610,200100,715249046,886,886,886,886,0
20240610,200000,715249046,886,886,886,886,0
20240610,195900,715249046,886,886,886,886,0
20240610,195800,715249046,886,886,886,886,0
20240610,195700,715249046,886,886,886,886,0
20240610,195600,715249046,886,886,886,886,0
20240610,195500,715249046,886,886,886,886,0
20240610,195400,715249046,886,886,886,886,0
20240610,195300,715249046,886,886,886,886,0
20240610,195200,715249046,886,886,886,886,0
20240610,195100,715249046,886,886,886,886,0
20240610,195000,715249046,886,886,886,886,0
20240610,194900,715249046,886,886,886,886,0
20240610,194800,715249046,886,886,886,886,0
20240610,194700,715249046,886,886,886,886,0
20240610,194600,715249046,886,886,886,886,0
20240610,194500,715249046,886,886,886,886,0
20240610,194400,715249046,886,886,886,886,0
20240610,194300,715249046,886,886,886,886,0
20240610,194200,715249046,886,886,886,886,0
20240610,194100,715249046,886,886,886,886,0
20240610,194000,715249046,886,886,886,886,0
20240610,193900,715249046,886,886,886,886,0
20240610,193800,715249046,886,886,886,886,0
20240610,193700,715249046,886,886,886,886,0
20240610,193600,715249046,886,886,886,886,0
20240610,193500,715249046,886,886,886,886,0
20240610,193400,715249046,886,886,886,886,13150
20240610,193300,715249046,886,886,886,886,0
20240610,193200,715249046,886,886,886,886,0
20240610,193100,715249046,886,886,886,886,0
20240610,193000,715249046,886,886,886,886,0
20240610,192900,715249046,886,886,886,886,0
20240610,192800,715249046,886,886,886,886,0
20240610,192700,715249046,886,886,886,886,0
20240610,192600,715249046,886,886,886,886,0
20240610,192500,715249046,886,886,886,886,0
20240610,192400,715249046,886,886,886,886,0
20240610,192300,715249046,886,886,886,886,0
20240610,192200,715249046,886,886,886,886,0
20240610,192100,715249046,886,886,886,886,0
20240610,192000,715249046,886,886,886,886,0
20240610,191900,715249046,886,886,886,886,0
20240610,191800,715249046,886,886,886,886,0
20240610,191700,715249046,886,886,886,886,0
20240610,191600,715249046,886,886,886,886,0
20240610,191500,715249046,886,886,886,886,0
20240610,191400,715249046,886,886,886,886,0
20240610,191300,715249046,886,886,886,886,0
20240610,191200,715249046,886,886,886,886,0
20240610,191100,715249046,886,886,886,886,0
20240610,191000,715249046,886,886,886,886,0
20240610,190900,715249046,886,886,886,886,0
20240610,190800,715249046,886,886,886,886,0
20240610,190700,715249046,886,886,886,886,0
20240610,190600,715249046,886,886,886,886,0
20240610,190500,715249046,886,886,886,886,0
20240610,190400,715249046,886,886,886,886,13150
20240610,190300,715249046,886,886,886,886,0
20240610,190200,715249046,886,886,886,886,0
20240610,190100,715249046,886,886,886,886,0
20240610,190000,715249046,886,886,886,886,0
20240610,185900,715249046,886,886,886,886,0
20240610,185800,715249046,886,886,886,886,0
20240610,185700,715249046,886,886,886,886,0
20240610,185600,715249046,886,886,886,886,0
20240610,185500,715249046,886,886,886,886,0
20240610,185400,715249046,886,886,886,886,0
20240610,185300,715249046,886,886,886,886,0
20240610,185200,715249046,886,886,886,886,0
20240610,185100,715249046,886,886,886,886,0
20240610,185000,715249046,886,886,886,886,0
20240610,184900,715249046,886,886,886,886,0
20240610,184800,715249046,886,886,886,886,0
20240610,184700,715249046,886,886,886,886,0
20240610,184600,715249046,886,886,886,886,0
20240610,184500,715249046,886,886,886,886,0
20240610,184400,715249046,886,886,886,886,0
20240610,184300,715249046,886,886,886,886,0
20240610,184200,715249046,886,886,886,886,0
20240610,184100,715249046,886,886,886,886,0
20240610,184000,715249046,886,886,886,886,0
20240610,183900,715249046,886,886,886,886,0
20240610,183800,715249046,886,886,886,886,0
20240610,183700,715249046,886,886,886,886,0
20240610,183600,715249046,886,886,886,886,0
20240610,183500,715249046,886,886,886,886,0
20240610,183400,715249046,886,886,886,886,13150
20240610,183300,715249046,886,886,886,886,0
20240610,183200,715249046,886,886,886,886,0
20240610,183100,715249046,886,886,886,886,0
20240610,183000,715249046,886,886,886,886,0
20240610,182900,715249046,886,886,886,886,0
20240610,182800,715249046,886,886,886,886,0
20240610,182700,715249046,886,886,886,886,0
20240610,182600,715249046,886,886,886,886,0
20240610,182500,715249046,886,886,886,886,0
20240610,182400,715249046,886,886,886,886,0
20240610,182300,715249046,886,886,886,886,0
20240610,182200,715249046,886,886,886,886,0
20240610,182100,715249046,886,886,886,886,0
20240610,182000,715249046,886,886,886,886,0
20240610,181900,715249046,886,886,886,886,0
20240610,181800,715249046,886,886,886,886,0
20240610,181700,715249046,886,886,886,886,0
20240610,181600,715249046,886,886,886,886,0
20240610,181500,715249046,886,886,886,886,0
20240610,181400,715249046,886,886,886,886,0
20240610,181300,715249046,886,886,886,886,0
20240610,181200,715249046,886,886,886,886,0
20240610,181100,715249046,886,886,886,886,0
20240610,181000,715249046,886,886,886,886,0
20240610,180900,715249046,886,886,886,886,0
20240610,180800,715249046,886,886,886,886,0
20240610,180700,715249046,886,886,886,886,0
20240610,180600,715249046,886,886,886,886,0
20240610,180500,715249046,886,886,886,886,0
20240610,180400,715249046,886,886,886,886,13150
20240610,180300,715249046,886,886,886,886,0
20240610,180200,715249046,886,886,886,886,0
20240610,180100,715249046,886,886,886,886,0
20240610,180000,715249046,886,886,886,886,0
20240610,175900,715249046,886,886,886,886,0
20240610,175800,715249046,886,886,886,886,0
20240610,175700,715249046,886,886,886,886,0
20240610,175600,715249046,886,886,886,886,0
20240610,175500,715249046,886,886,886,886,0
20240610,175400,715249046,886,886,886,886,0
20240610,175300,715249046,886,886,886,886,0
20240610,175200,715249046,886,886,886,886,0
20240610,175100,715249046,886,886,886,886,0
20240610,175000,715249046,886,886,886,886,0
20240610,174900,715249046,886,886,886,886,0
20240610,174800,715249046,886,886,886,886,0
20240610,174700,715249046,886,886,886,886,0
20240610,174600,715249046,886,886,886,886,0
20240610,174500,715249046,886,886,886,886,0
20240610,174400,715249046,886,886,886,886,0
20240610,174300,715249046,886,886,886,886,0
20240610,174200,715249046,886,886,886,886,0
20240610,174100,715249046,886,886,886,886,0
20240610,174000,715249046,886,886,886,886,0
20240610,173900,715249046,886,886,886,886,0
20240610,173800,715249046,886,886,886,886,0
20240610,173700,715249046,886,886,886,886,0
20240610,173600,715249046,886,886,886,886,0
20240610,173500,715249046,886,886,886,886,0
20240610,173400,715249046,886,886,886,886,13150
20240610,173300,715249046,886,886,886,886,0
20240610,173200,715249046,886,886,886,886,0
20240610,173100,715249046,886,886,886,886,0
20240610,173000,715249046,886,886,886,886,0
20240610,172900,715249046,886,886,886,886,0
20240610,172800,715249046,886,886,886,886,0
20240610,172700,715249046,886,886,886,886,0
20240610,172600,715249046,886,886,886,886,0
20240610,172500,715249046,886,886,886,886,0
20240610,172400,715249046,886,886,886,886,0
20240610,172300,715249046,886,886,886,886,0
20240610,172200,715249046,886,886,886,886,0
20240610,172100,715249046,886,886,886,886,0
20240610,172000,715249046,886,886,886,886,0
20240610,171900,715249046,886,886,886,886,0
20240610,171800,715249046,886,886,886,886,0
20240610,171700,715249046,886,886,886,886,0
20240610,171600,715249046,886,886,886,886,0
20240610,171500,715249046,886,886,886,886,0
20240610,171400,715249046,886,886,886,886,0
20240610,171300,715249046,886,886,886,886,0
20240610,171200,715249046,886,886,886,886,0
20240610,171100,715249046,886,886,886,886,0
20240610,171000,715249046,886,886,886,886,0
20240610,170900,715249046,886,886,886,886,0
20240610,170800,715249046,886,886,886,886,0
20240610,170700,715249046,886,886,886,886,0
20240610,170600,715249046,886,886,886,886,0
20240610,170500,715249046,886,886,886,886,0
20240610,170400,715249046,886,886,886,886,13150
20240610,170300,715249046,886,886,886,886,0
20240610,170200,715249046,886,886,886,886,0
20240610,170100,715249046,886,886,886,886,0
20240610,170000,715249046,886,886,886,886,0
20240610,165900,715249046,886,886,886,886,0
20240610,165800,715249046,886,886,886,886,0
20240610,165700,715249046,886,886,886,886,0
20240610,165600,715249046,886,886,886,886,0
20240610,165500,715249046,886,886,886,886,0
20240610,165400,715249046,886,886,886,886,0
20240610,165300,715249046,886,886,886,886,0
20240610,165200,715249046,886,886,886,886,0
20240610,165100,715249046,886,886,886,886,0
20240610,165000,715249046,886,886,886,886,0
20240610,164900,715249046,886,886,886,886,0
20240610,164800,715249046,886,886,886,886,0
20240610,164700,715249046,886,886,886,886,0
20240610,164600,715249046,886,886,886,886,0
20240610,164500,715249046,886,886,886,886,0
20240610,164400,715249046,886,886,886,886,0
20240610,164300,715249046,886,886,886,886,0
20240610,164200,715249046,886,886,886,886,0
20240610,164100,715249046,886,886,886,886,0
20240610,164000,715249046,886,886,886,886,0
20240610,163900,715249046,886,886,886,886,0
20240610,163800,715249046,886,886,886,886,0
20240610,163700,715249046,886,886,886,886,0
20240610,163600,715249046,886,886,886,886,0
20240610,163500,715249046,886,886,886,886,0
20240610,163400,715249046,886,886,886,886,13150
20240610,163300,715249046,886,886,886,886,0
20240610,163200,715249046,886,886,886,886,0
20240610,163100,715249046,886,886,886,886,0
20240610,163000,715249046,886,886,886,886,0
20240610,162900,715249046,886,886,886,886,0
20240610,162800,715249046,886,886,886,886,0
20240610,162700,715249046,886,886,886,886,0
20240610,162600,715249046,886,886,886,886,0
20240610,162500,715249046,886,886,886,886,0
20240610,162400,715249046,886,886,886,886,0
20240610,162300,715249046,886,886,886,886,0
20240610,162200,715249046,886,886,886,886,0
20240610,162100,715249046,886,886,886,886,0
20240610,162000,715249046,886,886,886,886,0
20240610,161900,715249046,886,886,886,886,0
20240610,161800,715249046,886,886,886,886,0
20240610,161700,715249046,886,886,886,886,0
20240610,161600,715249046,886,886,886,886,0
20240610,161500,715249046,886,886,886,886,0
20240610,161400,715249046,886,886,886,886,0
20240610,161300,715249046,886,886,886,886,0
20240610,161200,715249046,886,886,886,886,0
20240610,161100,715249046,886,886,886,886,0
20240610,161000,715249046,886,886,886,886,0
20240610,160900,715249046,886,886,886,886,0
20240610,160800,715249046,886,886,886,886,0
20240610,160700,715249046,886,886,886,886,0
20240610,160600,715249046,886,886,886,886,0
20240610,160500,715249046,886,886,886,886,0
20240610,160400,715249046,886,886,886,886,13150
20240610,160300,715249046,886,886,886,886,0
20240610,160200,715249046,886,886,886,886,0
20240610,160100,715249046,886,886,886,886,0
20240610,160000,715249046,886,886,886,886,0
20240610,155900,715249046,886,886,886,886,0
20240610,155800,715249046,886,886,886,886,0
20240610,155700,715249046,886,886,886,886,0
20240610,155600,715249046,886,886,886,886,0
20240610,155500,715249046,886,886,886,886,0
20240610,155400,715249046,886,886,886,886,0
20240610,155300,715249046,886,886,886,886,0
20240610,155200,715249046,886,886,886,886,0
20240610,155100,715249046,886,886,886,886,0
20240610,155000,715249046,886,886,886,886,0
20240610,154900,715249046,886,886,886,886,0
20240610,154800,715249046,886,886,886,886,0
20240610,154700,715249046,886,886,886,886,0
20240610,154600,715249046,886,886,886,886,0
20240610,154500,715249046,886,886,886,886,0
20240610,154400,715249046,886,886,886,886,0
20240610,154300,715249046,886,886,886,886,0
20240610,154200,715249046,886,886,886,886,0
20240610,154100,715249046,886,886,886,886,0
20240610,154000,715249046,886,886,886,886,0
20240610,153900,715249046,886,886,886,886,0
20240610,153800,715249046,886,886,886,886,0
20240610,153700,715249046,886,886,886,886,0
20240610,153600,715249046,886,886,886,886,0
20240610,153500,715249046,886,886,886,886,0
20240610,153400,715249046,886,886,886,886,13150
20240610,153300,715249046,886,886,886,886,0
20240610,153200,715249046,886,886,886,886,0
20240610,153100,715249046,886,886,886,886,0
20240610,153000,715249046,886,886,886,886,13150
20240610,152900,703598146,887,887,887,887,0
20240610,152800,703598146,887,887,887,887,0
20240610,152700,703598146,887,887,887,887,0
20240610,152600,703598146,887,887,887,887,0
20240610,152500,703598146,887,887,887,887,0
20240610,152400,703598146,887,887,887,887,0
20240610,152300,703598146,887,887,887,887,0
20240610,152200,703598146,887,887,887,887,0
20240610,152100,703598146,887,887,887,887,0
20240610,152000,703598146,887,887,887,887,0
20240610,151900,703598146,887,887,887,885,9278
20240610,151800,695377861,886,887,887,886,4370
20240610,151700,691501885,887,887,887,886,2354
20240610,151600,689414587,887,886,887,886,5933
20240610,151500,684154628,886,884,886,883,10103
20240610,151400,675210759,885,884,885,884,218
20240610,151300,675017830,885,885,885,884,1105
20240610,151200,674040427,885,883,885,881,1032
20240610,151100,673128841,883,885,885,881,149
20240610,151000,672997267,885,881,885,881,29298
20240610,150900,647088317,880,880,880,880,0
20240610,150800,647088317,880,880,880,880,50
20240610,150700,647044317,880,880,880,880,1075
20240610,150600,646098317,880,883,883,880,5
20240610,150500,646093909,883,883,883,883,2701
20240610,150400,643708926,883,883,883,883,2065
20240610,150300,641885531,882,882,882,882,435
20240610,150200,641501861,879,879,880,879,3022
20240610,150100,638845397,883,883,883,883,0
20240610,150000,638845397,883,879,883,878,5776
20240610,145900,633767356,879,882,883,879,321
20240610,145800,633485155,882,880,883,879,1154
20240610,145700,632469587,879,879,879,878,6540
20240610,145600,626726549,879,880,880,879,149
20240610,145500,626595509,880,880,880,880,29
20240610,145400,626569989,879,883,883,879,255
20240610,145300,626345824,883,880,883,879,601
20240610,145200,625816972,880,881,884,879,3396
20240610,145100,622825336,881,877,882,877,10174
20240610,145000,613861870,877,877,877,877,80
20240610,144900,613791710,878,878,878,878,95
20240610,144800,613708300,878,878,878,878,6
20240610,144700,613703032,877,877,879,877,4446
20240610,144600,609795890,877,878,878,877,210
20240610,144500,609611568,878,879,879,878,32
20240610,144400,609583460,878,880,880,878,2754
20240610,144300,607162642,881,879,881,879,3489
20240610,144200,604095805,879,879,879,879,8
20240610,144100,604088773,879,879,879,879,50
20240610,144000,604044823,882,882,882,879,1612
20240610,143900,602626105,882,882,882,882,500
20240610,143800,602185105,882,880,882,880,320
20240610,143700,601903301,880,880,880,879,4903
20240610,143600,597591735,879,881,882,879,960
20240610,143500,596746349,879,880,880,879,139
20240610,143400,596624048,881,881,881,881,50
20240610,143300,596579998,882,882,882,882,0
20240610,143200,596579998,882,882,882,882,56
20240610,143100,596530606,882,878,882,874,9968
20240610,143000,587792551,878,883,883,878,6187
20240610,142900,582350617,883,883,884,883,626
20240610,142800,581797843,884,884,884,883,1842
20240610,142700,580169526,884,883,884,883,1611
20240610,142600,578746146,882,881,882,881,29
20240610,142500,578720588,881,883,883,881,59
20240610,142400,578668497,881,882,883,878,6705
20240610,142300,572754791,881,879,881,878,20906
20240610,142200,554354307,878,879,879,878,101
20240610,142100,554265628,878,878,879,878,4058
20240610,142000,550700704,878,878,878,878,894
20240610,141900,549915772,878,874,878,874,18
20240610,141800,549899980,874,874,874,874,10
20240610,141700,549891240,879,879,879,879,10
20240610,141600,549882450,874,875,880,873,18485
20240610,141500,533656283,873,874,874,873,59
20240610,141400,533604767,876,876,876,876,0
20240610,141300,533604767,876,876,876,876,0
20240610,141200,533604767,876,876,876,876,1553
20240610,141100,532244339,876,872,876,872,301
20240610,141000,531981863,870,870,870,870,0
20240610,140900,531981863,870,873,873,870,2064
20240610,140800,530180311,870,875,875,870,1213
20240610,140700,529124956,870,870,870,870,4193
20240610,140600,525477046,870,870,870,870,1173
20240610,140500,524456536,869,869,869,869,195
20240610,140400,524287081,869,869,869,869,0
20240610,140300,524287081,869,873,873,869,9099
20240610,140200,516366571,875,875,875,875,0
20240610,140100,516366571,875,875,875,875,0
20240610,140000,516366571,875,875,875,875,0
20240610,135900,516366571,875,873,875,873,993
20240610,135800,515497698,875,876,876,875,13
20240610,135700,515486318,877,876,877,876,11
20240610,135600,515476681,876,876,876,876,512
20240610,135500,515028169,876,876,876,876,1016
20240610,135400,514138153,875,875,875,875,0
20240610,135300,514138153,875,875,875,875,0
20240610,135200,514138153,875,875,875,875,0
20240610,135100,514138153,875,875,875,875,255
20240610,135000,513915028,875,874,875,873,2044
20240610,134900,512128489,874,875,875,874,1099
20240610,134800,511167859,876,876,876,876,2
20240610,134700,511166107,876,875,876,875,5
20240610,134600,511161731,875,875,875,875,1836
20240610,134500,509555231,875,875,875,875,1
20240610,134400,509554356,875,874,875,874,2202
20240610,134300,507627808,874,874,874,874,1
20240610,134200,507626934,873,873,873,873,0
20240610,134100,507626934,873,873,873,873,1
20240610,134000,507626061,872,872,872,872,0
20240610,133900,507626061,872,872,872,872,1303
20240610,133800,506489845,872,871,872,871,4610
20240610,133700,502472450,870,870,870,870,1191
20240610,133600,501436280,870,870,870,870,31
20240610,133500,501409310,868,868,868,868,221
20240610,133400,501217482,868,870,870,868,1617
20240610,133300,499813250,869,869,869,869,35
20240610,133200,499782835,869,869,869,869,200
20240610,133100,499609035,869,869,869,869,16
20240610,133000,499595131,868,868,868,868,1573
20240610,132900,498229767,871,871,871,871,10
20240610,132800,498221057,871,871,871,871,151
20240610,132700,498089536,872,872,872,872,0
20240610,132600,498089536,872,872,872,872,0
20240610,132500,498089536,872,870,872,870,7
20240610,132400,498083439,869,869,869,868,788
20240610,132300,497398900,869,869,869,869,2
20240610,132200,497397162,869,869,869,869,1239
20240610,132100,496320471,868,870,870,868,1147
20240610,132000,495324664,869,869,869,868,3043
20240610,131900,492680320,869,870,870,868,6680
20240610,131800,486878962,870,871,871,868,8459
20240610,131700,479523258,871,876,876,871,3951
20240610,131600,476076201,875,875,875,875,300
20240610,131500,475813701,875,875,875,875,9
20240610,131400,475805826,875,875,875,875,10
20240610,131300,475797076,875,875,875,875,0
20240610,131200,475797076,875,875,875,875,8
20240610,131100,475790076,873,873,873,873,20
20240610,131000,475772616,873,874,874,873,540
20240610,130900,475300996,877,877,877,877,37
20240610,130800,475268547,877,876,877,876,728
20240610,130700,474630197,872,872,872,872,55
20240610,130600,474582237,872,873,873,872,305
20240610,130500,474315991,872,872,872,872,0
20240610,130400,474315991,872,872,872,872,0
20240610,130300,474315991,872,876,876,872,586
20240610,130200,473804653,877,877,877,877,30
20240610,130100,473778343,877,877,877,877,4
20240610,130000,473774835,877,876,877,876,21
20240610,125900,473756422,877,877,877,877,110
20240610,125800,473659952,877,873,877,873,677
20240610,125700,473066231,873,873,873,873,0
20240610,125600,473066231,873,873,873,873,16
20240610,125500,473052263,877,876,877,876,1000
20240610,125400,472175314,876,875,876,875,1300
20240610,125300,471036523,875,873,875,873,259
20240610,125200,470810316,873,873,873,873,0
20240610,125100,470810316,873,873,873,873,0
20240610,125000,470810316,873,873,873,873,0
20240610,124900,470810316,873,876,876,873,1501
20240610,124800,469495443,875,875,875,875,269
20240610,124700,469260068,874,874,874,874,199
20240610,124600,469086142,874,874,874,874,0
20240610,124500,469086142,874,873,874,873,20
20240610,124400,469068671,871,871,871,871,0
20240610,124300,469068671,871,875,877,871,577
20240610,124200,468566089,877,877,877,877,0
20240610,124100,468566089,877,877,877,877,0
20240610,124000,468566089,877,877,877,877,0
20240610,123900,468566089,877,877,877,877,270
20240610,123800,468329299,876,876,876,876,37
20240610,123700,468296887,876,876,876,876,0
20240610,123600,468296887,876,876,876,876,0
20240610,123500,468296887,876,876,876,876,22
20240610,123400,468277615,871,871,871,871,0
20240610,123300,468277615,871,876,876,871,113
20240610,123200,468179127,877,877,877,877,5
20240610,123100,468174742,877,877,877,876,42
20240610,123000,468137909,877,877,877,875,122
20240610,122900,468030959,878,878,878,878,0
20240610,122800,468030959,878,878,878,878,0
20240610,122700,468030959,878,878,878,878,0
20240610,122600,468030959,878,878,878,878,515
20240610,122500,467578789,878,876,878,876,100
20240610,122400,467491115,876,872,876,872,6531
20240610,122300,461782488,874,874,874,874,321
20240610,122200,461501934,874,874,874,874,0
20240610,122100,461501934,874,874,874,874,0
20240610,122000,461501934,874,873,874,873,71
20240610,121900,461439882,873,873,873,873,1
20240610,121800,461439009,872,872,872,872,0
20240610,121700,461439009,872,872,872,872,0
20240610,121600,461439009,872,872,872,872,0
20240610,121500,461439009,872,872,872,872,201
20240610,121400,461263737,872,872,872,872,90
20240610,121300,461185257,872,872,872,872,4
20240610,121200,461181769,868,871,871,868,13546
20240610,121100,449414736,872,872,872,872,6
20240610,121000,449409504,871,871,871,871,700
20240610,120900,448799804,870,870,870,870,0
20240610,120800,448799804,870,871,871,869,10967
20240610,120700,439255845,871,873,873,871,4466
20240610,120600,435365897,874,874,874,874,1500
20240610,120500,434054897,874,874,874,874,93
20240610,120400,433973615,874,874,874,874,4
20240610,120300,433970119,875,875,875,875,0
20240610,120200,433970119,875,875,875,875,0
20240610,120100,433970119,875,875,875,875,279
20240610,120000,433725994,875,875,875,875,0
20240610,115900,433725994,875,875,875,875,305
20240610,115800,433459119,876,876,876,876,0
20240610,115700,433459119,876,876,876,876,174
20240610,115600,433306695,879,879,879,879,20
20240610,115500,433289115,875,876,879,875,25
20240610,115400,433267207,879,879,879,879,737
20240610,115300,432619384,879,875,879,875,52
20240610,115200,432573876,875,875,875,875,0
20240610,115100,432573876,875,875,875,875,170
20240610,115000,432425126,875,880,880,875,21
20240610,114900,432406721,880,880,880,880,194
20240610,114800,432236001,880,879,880,879,342
20240610,114700,431935089,872,880,880,872,4655
20240610,114600,427856614,873,878,880,873,9098
20240610,114500,419851027,873,877,880,873,9842
20240610,114400,411191001,877,872,877,872,57
20240610,114300,411141202,872,870,872,870,855
20240610,114200,410395892,871,871,871,871,31
20240610,114100,410368891,870,870,870,870,2132
20240610,114000,408514051,871,870,871,870,1384
20240610,113900,407309961,870,870,872,869,1499
20240610,113800,406006002,869,871,871,869,1902
20240610,113700,404349404,871,873,873,871,2919
20240610,113600,401801436,873,874,874,873,398
20240610,113500,401453670,874,877,877,874,1533
20240610,113400,400111270,877,877,877,877,78
20240610,113300,400042864,877,877,880,877,52
20240610,113200,399997171,880,880,880,879,2010
20240610,113100,398228374,874,874,880,873,4698
20240610,113000,394098586,870,882,882,868,10618
20240610,112900,384837082,882,882,882,882,2
20240610,112800,384835318,878,881,881,878,546
20240610,112700,384354980,882,878,882,877,4478
20240610,112600,380421931,877,881,881,877,6902
20240610,112500,374350244,882,880,883,880,1736
20240610,112400,372819645,880,882,885,880,11842
20240610,112300,362369668,882,877,882,877,7214
20240610,112200,356025529,875,877,880,873,34376
20240610,112100,325825084,879,877,879,873,9910
20240610,112000,317131758,876,871,877,871,9942
20240610,111900,308436248,868,869,873,868,28233
20240610,111800,283850891,868,869,869,868,89
20240610,111700,283773638,869,869,869,869,293
20240610,111600,283519021,869,869,869,869,280
20240610,111500,283275701,870,869,870,869,653
20240610,111400,282708243,867,870,870,867,303
20240610,111300,282444642,870,870,870,867,3220
20240610,111200,279643350,869,869,869,869,4721
20240610,111100,275540801,869,869,869,869,1
20240610,111000,275539932,868,868,868,868,501
20240610,110900,275105064,868,868,868,868,0
20240610,110800,275105064,868,867,868,867,520
20240610,110700,274654204,869,868,869,865,253
20240610,110600,274435049,865,868,868,865,5043
20240610,110500,270064836,868,865,868,865,19364
20240610,110400,253297690,864,864,864,864,2365
20240610,110300,251254330,864,864,864,864,206
20240610,110200,251076346,865,865,865,865,0
20240610,110100,251076346,865,865,865,865,500
20240610,110000,250643846,865,865,865,865,179
20240610,105900,250489011,864,864,864,864,0
20240610,105800,250489011,864,865,865,863,3252
20240610,105700,247679159,865,865,865,865,10
20240610,105600,247670509,865,865,865,865,0
20240610,105500,247670509,865,865,865,865,0
20240610,105400,247670509,865,866,866,865,15
20240610,105300,247657532,865,865,865,865,0
20240610,105200,247657532,865,865,865,865,300
20240610,105100,247398032,866,865,866,865,20
20240610,105000,247380729,864,863,864,861,1227
20240610,104900,246321040,862,862,862,862,21
20240610,104800,246302938,865,865,865,865,0
20240610,104700,246302938,865,865,865,865,2
20240610,104600,246301208,864,864,864,864,416
20240610,104500,245941784,865,866,866,865,876
20240610,104400,245184016,866,867,867,866,607
20240610,104300,244657779,867,867,867,867,2
20240610,104200,244656045,867,865,867,865,847
20240610,104100,243922172,864,864,864,864,3530
20240610,104000,240872252,864,864,864,864,1817
20240610,103900,239302364,866,866,866,866,1
20240610,103800,239301498,866,864,866,864,36
20240610,103700,239270374,868,868,868,868,105
20240610,103600,239179234,862,863,863,862,2464
20240610,103500,237055262,862,868,868,862,4977
20240610,103400,232759715,868,868,868,868,1
20240610,103300,232758847,864,866,866,864,4258
20240610,103200,229071497,866,866,866,866,200
20240610,103100,228898297,868,864,868,864,164
20240610,103000,228756597,868,867,868,864,715
20240610,102900,228138778,864,864,864,864,81
20240610,102800,228068794,864,864,864,864,5
20240610,102700,228064474,864,864,864,864,279
20240610,102600,227823418,864,864,864,864,5753
20240610,102500,222852826,867,867,867,867,231
20240610,102400,222652549,864,864,864,864,26
20240610,102300,222630085,867,867,867,867,100
20240610,102200,222543385,863,862,863,862,90
20240610,102100,222465730,863,863,863,863,2200
20240610,102000,220567130,867,864,867,864,175
20240610,101900,220415927,864,864,864,864,2
20240610,101800,220414199,867,867,867,867,0
20240610,101700,220414199,867,867,867,867,1
20240610,101600,220413332,864,868,868,864,1018
20240610,101500,219529776,864,865,868,864,1739
20240610,101400,218026135,866,868,868,866,2724
20240610,101300,215663224,868,870,870,868,833
20240610,101200,214940160,870,869,870,869,1422
20240610,101100,213704431,870,870,871,869,1130
20240610,101000,212722247,869,869,871,869,17616
20240610,100900,197399474,869,869,869,868,4569
20240610,100800,193433430,869,869,869,868,960
20240610,100700,192599332,869,869,870,868,2460
20240610,100600,190461137,869,868,870,864,18015
20240610,100500,174808635,868,863,868,863,7362
20240610,100400,168430622,863,863,863,863,100
20240610,100300,168344322,864,865,865,861,26
20240610,100200,168321925,861,865,865,861,2386
20240610,100100,166265785,864,863,864,860,5549
20240610,100000,161474415,863,862,863,862,1001
20240610,095900,160610625,862,858,862,858,1414
20240610,095800,159397007,861,859,861,858,3782
20240610,095700,156147839,860,861,861,860,504
20240610,095600,155714395,859,859,861,859,168
20240610,095500,155570079,861,864,864,858,2345
20240610,095400,153555684,864,865,867,858,6042
20240610,095300,148338424,867,862,867,861,19695
20240610,095200,131303236,861,861,861,861,343
20240610,095100,131007913,859,859,859,859,574
20240610,095000,130514847,861,860,864,859,993
20240610,094900,129660884,865,864,865,864,6354
20240610,094800,124171027,865,860,865,857,18409
20240610,094700,108332932,860,861,863,860,4791
20240610,094600,104211943,863,860,864,858,4774
20240610,094500,100097608,860,858,864,855,10993
20240610,094400,90628730,861,860,861,858,2313
20240610,094300,88638494,853,860,861,853,4619
20240610,094200,84666426,860,857,864,848,34850
20240610,094100,54823876,857,852,857,850,545
20240610,094000,54358147,851,851,852,851,1302
20240610,093900,53248926,850,848,850,848,2061
20240610,093800,51497223,849,848,849,848,1001
20240610,093700,50647915,849,850,850,849,29
20240610,093600,50623274,849,845,849,844,5761
20240610,093500,45744619,845,844,845,844,8
20240610,093400,45737861,845,844,845,844,64
20240610,093300,45683786,843,843,843,843,10
20240610,093200,45675356,842,842,845,842,1022
20240610,093100,44811832,845,845,845,844,1722
20240610,093000,43356743,844,844,844,844,1106
20240610,092900,42423279,844,844,844,844,2
20240610,092800,42421591,845,845,845,845,0
20240610,092700,42421591,845,845,845,845,23
20240610,092600,42402156,841,844,844,841,1366
20240610,092500,41251311,844,843,844,843,817
20240610,092400,40562387,843,843,843,843,1000
20240610,092300,39719387,844,844,844,844,0
20240610,092200,39719387,844,845,845,844,434
20240610,092100,39353051,845,847,848,845,147
20240610,092000,39228687,848,848,848,848,1
20240610,091900,39227839,844,848,849,844,2957
20240610,091800,36731691,850,850,850,850,33
20240610,091700,36703641,843,846,848,843,1981
20240610,091600,35029339,846,847,847,845,2259
20240610,091500,33119124,846,847,848,846,2113
20240610,091400,31330634,848,850,858,848,4406
20240610,091300,27577730,850,846,850,846,906
20240610,091200,26810423,846,845,846,845,1182
20240610,091100,25810563,846,846,846,846,0
20240610,091000,25810563,846,842,846,842,99
20240610,090900,25727201,842,840,842,839,10021
20240610,090800,17319558,841,841,841,841,3
20240610,090700,17317035,838,843,846,838,2088
20240610,090600,15560533,841,840,841,840,2891
20240610,090500,13130962,840,838,840,837,6521
20240610,090400,7665493,838,831,838,831,362
20240610,090300,7362424,831,833,833,831,2378
20240610,090200,5382174,839,835,839,833,207
20240610,090100,5208823,833,843,843,833,2031
20240610,090000,3510860,843,836,843,834,4202