KissMeData/009070/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185200,877469680,4660,4660,4660,4660,3559
20240605,185100,877469680,4660,4660,4660,4660,0
20240605,185000,877469680,4660,4660,4660,4660,0
20240605,184900,877469680,4660,4660,4660,4660,0
20240605,184800,877469680,4660,4660,4660,4660,0
20240605,184700,877469680,4660,4660,4660,4660,0
20240605,184600,877469680,4660,4660,4660,4660,0
20240605,184500,877469680,4660,4660,4660,4660,0
20240605,184400,877469680,4660,4660,4660,4660,0
20240605,184300,877469680,4660,4660,4660,4660,0
20240605,184200,877469680,4660,4660,4660,4660,0
20240605,184100,877469680,4660,4660,4660,4660,0
20240605,184000,877469680,4660,4660,4660,4660,0
20240605,183900,877469680,4660,4660,4660,4660,0
20240605,183800,877469680,4660,4660,4660,4660,0
20240605,183700,877469680,4660,4660,4660,4660,0
20240605,183600,877469680,4660,4660,4660,4660,0
20240605,183500,877469680,4660,4660,4660,4660,0
20240605,183400,877469680,4660,4660,4660,4660,0
20240605,183300,877469680,4660,4660,4660,4660,0
20240605,183200,877469680,4660,4660,4660,4660,0
20240605,183100,877469680,4660,4660,4660,4660,0
20240605,183000,877469680,4660,4660,4660,4660,0
20240605,182900,877469680,4660,4660,4660,4660,0
20240605,182800,877469680,4660,4660,4660,4660,0
20240605,182700,877469680,4660,4660,4660,4660,0
20240605,182600,877469680,4660,4660,4660,4660,0
20240605,182500,877469680,4660,4660,4660,4660,0
20240605,182400,877469680,4660,4660,4660,4660,0
20240605,182300,877469680,4660,4660,4660,4660,0
20240605,182200,877469680,4660,4660,4660,4660,3559
20240605,182100,877469680,4660,4660,4660,4660,0
20240605,182000,877469680,4660,4660,4660,4660,0
20240605,181900,877469680,4660,4660,4660,4660,0
20240605,181800,877469680,4660,4660,4660,4660,0
20240605,181700,877469680,4660,4660,4660,4660,0
20240605,181600,877469680,4660,4660,4660,4660,0
20240605,181500,877469680,4660,4660,4660,4660,0
20240605,181400,877469680,4660,4660,4660,4660,0
20240605,181300,877469680,4660,4660,4660,4660,0
20240605,181200,877469680,4660,4660,4660,4660,0
20240605,181100,877469680,4660,4660,4660,4660,0
20240605,181000,877469680,4660,4660,4660,4660,0
20240605,180900,877469680,4660,4660,4660,4660,0
20240605,180800,877469680,4660,4660,4660,4660,0
20240605,180700,877469680,4660,4660,4660,4660,0
20240605,180600,877469680,4660,4660,4660,4660,0
20240605,180500,877469680,4660,4660,4660,4660,0
20240605,180400,877469680,4660,4660,4660,4660,0
20240605,180300,877469680,4660,4660,4660,4660,0
20240605,180200,877469680,4660,4660,4660,4660,0
20240605,180100,877469680,4660,4660,4660,4660,0
20240605,180000,877469680,4660,4660,4660,4660,0
20240605,175900,877469680,4660,4660,4660,4660,0
20240605,175800,877469680,4660,4660,4660,4660,0
20240605,175700,877469680,4660,4660,4660,4660,0
20240605,175600,877469680,4660,4660,4660,4660,0
20240605,175500,877469680,4660,4660,4660,4660,0
20240605,175400,877469680,4660,4660,4660,4660,0
20240605,175300,877469680,4660,4660,4660,4660,0
20240605,175200,877469680,4660,4660,4660,4660,3559
20240605,175100,877469680,4660,4660,4660,4660,0
20240605,175000,877469680,4660,4660,4660,4660,0
20240605,174900,877469680,4660,4660,4660,4660,0
20240605,174800,877469680,4660,4660,4660,4660,0
20240605,174700,877469680,4660,4660,4660,4660,0
20240605,174600,877469680,4660,4660,4660,4660,0
20240605,174500,877469680,4660,4660,4660,4660,0
20240605,174400,877469680,4660,4660,4660,4660,0
20240605,174300,877469680,4660,4660,4660,4660,0
20240605,174200,877469680,4660,4660,4660,4660,0
20240605,174100,877469680,4660,4660,4660,4660,0
20240605,174000,877469680,4660,4660,4660,4660,0
20240605,173900,877469680,4660,4660,4660,4660,0
20240605,173800,877469680,4660,4660,4660,4660,0
20240605,173700,877469680,4660,4660,4660,4660,0
20240605,173600,877469680,4660,4660,4660,4660,0
20240605,173500,877469680,4660,4660,4660,4660,0
20240605,173400,877469680,4660,4660,4660,4660,0
20240605,173300,877469680,4660,4660,4660,4660,0
20240605,173200,877469680,4660,4660,4660,4660,0
20240605,173100,877469680,4660,4660,4660,4660,0
20240605,173000,877469680,4660,4660,4660,4660,0
20240605,172900,877469680,4660,4660,4660,4660,0
20240605,172800,877469680,4660,4660,4660,4660,0
20240605,172700,877469680,4660,4660,4660,4660,0
20240605,172600,877469680,4660,4660,4660,4660,0
20240605,172500,877469680,4660,4660,4660,4660,0
20240605,172400,877469680,4660,4660,4660,4660,0
20240605,172300,877469680,4660,4660,4660,4660,0
20240605,172200,877469680,4660,4660,4660,4660,3559
20240605,172100,877469680,4660,4660,4660,4660,0
20240605,172000,877469680,4660,4660,4660,4660,0
20240605,171900,877469680,4660,4660,4660,4660,0
20240605,171800,877469680,4660,4660,4660,4660,0
20240605,171700,877469680,4660,4660,4660,4660,0
20240605,171600,877469680,4660,4660,4660,4660,0
20240605,171500,877469680,4660,4660,4660,4660,0
20240605,171400,877469680,4660,4660,4660,4660,0
20240605,171300,877469680,4660,4660,4660,4660,0
20240605,171200,877469680,4660,4660,4660,4660,0
20240605,171100,877469680,4660,4660,4660,4660,0
20240605,171000,877469680,4660,4660,4660,4660,0
20240605,170900,877469680,4660,4660,4660,4660,0
20240605,170800,877469680,4660,4660,4660,4660,0
20240605,170700,877469680,4660,4660,4660,4660,0
20240605,170600,877469680,4660,4660,4660,4660,0
20240605,170500,877469680,4660,4660,4660,4660,0
20240605,170400,877469680,4660,4660,4660,4660,0
20240605,170300,877469680,4660,4660,4660,4660,0
20240605,170200,877469680,4660,4660,4660,4660,0
20240605,170100,877469680,4660,4660,4660,4660,0
20240605,170000,877469680,4660,4660,4660,4660,0
20240605,165900,877469680,4660,4660,4660,4660,0
20240605,165800,877469680,4660,4660,4660,4660,0
20240605,165700,877469680,4660,4660,4660,4660,0
20240605,165600,877469680,4660,4660,4660,4660,0
20240605,165500,877469680,4660,4660,4660,4660,0
20240605,165400,877469680,4660,4660,4660,4660,0
20240605,165300,877469680,4660,4660,4660,4660,0
20240605,165200,877469680,4660,4660,4660,4660,3559
20240605,165100,877469680,4660,4660,4660,4660,0
20240605,165000,877469680,4660,4660,4660,4660,0
20240605,164900,877469680,4660,4660,4660,4660,0
20240605,164800,877469680,4660,4660,4660,4660,0
20240605,164700,877469680,4660,4660,4660,4660,0
20240605,164600,877469680,4660,4660,4660,4660,0
20240605,164500,877469680,4660,4660,4660,4660,0
20240605,164400,877469680,4660,4660,4660,4660,0
20240605,164300,877469680,4660,4660,4660,4660,0
20240605,164200,877469680,4660,4660,4660,4660,0
20240605,164100,877469680,4660,4660,4660,4660,0
20240605,164000,877469680,4660,4660,4660,4660,0
20240605,163900,877469680,4660,4660,4660,4660,0
20240605,163800,877469680,4660,4660,4660,4660,0
20240605,163700,877469680,4660,4660,4660,4660,0
20240605,163600,877469680,4660,4660,4660,4660,0
20240605,163500,877469680,4660,4660,4660,4660,0
20240605,163400,877469680,4660,4660,4660,4660,0
20240605,163300,877469680,4660,4660,4660,4660,0
20240605,163200,877469680,4660,4660,4660,4660,0
20240605,163100,877469680,4660,4660,4660,4660,0
20240605,163000,877469680,4660,4660,4660,4660,0
20240605,162900,877469680,4660,4660,4660,4660,0
20240605,162800,877469680,4660,4660,4660,4660,0
20240605,162700,877469680,4660,4660,4660,4660,0
20240605,162600,877469680,4660,4660,4660,4660,0
20240605,162500,877469680,4660,4660,4660,4660,0
20240605,162400,877469680,4660,4660,4660,4660,0
20240605,162300,877469680,4660,4660,4660,4660,0
20240605,162200,877469680,4660,4660,4660,4660,3559
20240605,162100,877469680,4660,4660,4660,4660,0
20240605,162000,877469680,4660,4660,4660,4660,0
20240605,161900,877469680,4660,4660,4660,4660,0
20240605,161800,877469680,4660,4660,4660,4660,0
20240605,161700,877469680,4660,4660,4660,4660,0
20240605,161600,877469680,4660,4660,4660,4660,0
20240605,161500,877469680,4660,4660,4660,4660,0
20240605,161400,877469680,4660,4660,4660,4660,0
20240605,161300,877469680,4660,4660,4660,4660,0
20240605,161200,877469680,4660,4660,4660,4660,0
20240605,161100,877469680,4660,4660,4660,4660,0
20240605,161000,877469680,4660,4660,4660,4660,0
20240605,160900,877469680,4660,4660,4660,4660,0
20240605,160800,877469680,4660,4660,4660,4660,0
20240605,160700,877469680,4660,4660,4660,4660,0
20240605,160600,877469680,4660,4660,4660,4660,0
20240605,160500,877469680,4660,4660,4660,4660,0
20240605,160400,877469680,4660,4660,4660,4660,0
20240605,160300,877469680,4660,4660,4660,4660,0
20240605,160200,877469680,4660,4660,4660,4660,0
20240605,160100,877469680,4660,4660,4660,4660,0
20240605,160000,877469680,4660,4660,4660,4660,0
20240605,155900,877469680,4660,4660,4660,4660,0
20240605,155800,877469680,4660,4660,4660,4660,0
20240605,155700,877469680,4660,4660,4660,4660,0
20240605,155600,877469680,4660,4660,4660,4660,0
20240605,155500,877469680,4660,4660,4660,4660,0
20240605,155400,877469680,4660,4660,4660,4660,0
20240605,155300,877469680,4660,4660,4660,4660,0
20240605,155200,877469680,4660,4660,4660,4660,3559
20240605,155100,877469680,4660,4660,4660,4660,0
20240605,155000,877469680,4660,4660,4660,4660,0
20240605,154900,877469680,4660,4660,4660,4660,0
20240605,154800,877469680,4660,4660,4660,4660,0
20240605,154700,877469680,4660,4660,4660,4660,0
20240605,154600,877469680,4660,4660,4660,4660,0
20240605,154500,877469680,4660,4660,4660,4660,0
20240605,154400,877469680,4660,4660,4660,4660,0
20240605,154300,877469680,4660,4660,4660,4660,0
20240605,154200,877469680,4660,4660,4660,4660,0
20240605,154100,877469680,4660,4660,4660,4660,0
20240605,154000,877469680,4660,4660,4660,4660,0
20240605,153900,877469680,4660,4660,4660,4660,0
20240605,153800,877469680,4660,4660,4660,4660,0
20240605,153700,877469680,4660,4660,4660,4660,0
20240605,153600,877469680,4660,4660,4660,4660,0
20240605,153500,877469680,4660,4660,4660,4660,0
20240605,153400,877469680,4660,4660,4660,4660,0
20240605,153300,877469680,4660,4660,4660,4660,0
20240605,153200,877469680,4660,4660,4660,4660,0
20240605,153100,877469680,4660,4660,4660,4660,0
20240605,153000,877469680,4660,4660,4660,4660,3559
20240605,152900,860884740,4660,4660,4660,4660,0
20240605,152800,860884740,4660,4660,4660,4660,0
20240605,152700,860884740,4660,4660,4660,4660,0
20240605,152600,860884740,4660,4660,4660,4660,0
20240605,152500,860884740,4660,4660,4660,4660,0
20240605,152400,860884740,4660,4660,4660,4660,0
20240605,152300,860884740,4660,4660,4660,4660,0
20240605,152200,860884740,4660,4660,4660,4660,0
20240605,152100,860884740,4660,4660,4660,4660,0
20240605,152000,860884740,4660,4660,4660,4660,0
20240605,151900,860884740,4660,4660,4660,4650,309
20240605,151800,859444820,4660,4650,4660,4650,293
20240605,151700,858079925,4645,4650,4650,4645,212
20240605,151600,857094530,4650,4650,4650,4650,124
20240605,151500,856517930,4650,4650,4650,4650,11
20240605,151400,856466780,4650,4650,4650,4645,178
20240605,151300,855639140,4645,4650,4655,4645,240
20240605,151200,854523475,4655,4645,4655,4645,233
20240605,151100,853440010,4645,4650,4650,4645,128
20240605,151000,852844825,4645,4650,4650,4645,190
20240605,150900,851962195,4650,4650,4670,4645,652
20240605,150800,848930285,4650,4655,4655,4650,3458
20240605,150700,832843840,4655,4655,4675,4655,831
20240605,150600,828966955,4655,4655,4655,4655,2
20240605,150500,828957645,4655,4655,4655,4655,1
20240605,150400,828952990,4655,4655,4675,4655,12
20240605,150300,828896930,4675,4665,4675,4655,2491
20240605,150200,817288370,4665,4665,4665,4665,2
20240605,150100,817279040,4665,4665,4665,4665,121
20240605,150000,816714575,4665,4675,4675,4665,154
20240605,145900,815994645,4665,4665,4665,4665,2
20240605,145800,815985315,4665,4675,4675,4665,62
20240605,145700,815695480,4665,4665,4665,4665,2
20240605,145600,815686150,4665,4665,4665,4665,1152
20240605,145500,810312070,4665,4665,4675,4665,5
20240605,145400,810288725,4665,4665,4665,4665,1
20240605,145300,810284060,4670,4675,4685,4670,468
20240605,145200,808097310,4675,4675,4675,4675,2
20240605,145100,808087960,4675,4680,4685,4675,161
20240605,145000,807334060,4680,4680,4680,4680,1
20240605,144900,807329380,4680,4680,4680,4680,0
20240605,144800,807329380,4680,4680,4680,4680,578
20240605,144700,804624340,4680,4680,4680,4680,178
20240605,144600,803791300,4680,4680,4680,4680,50
20240605,144500,803557300,4670,4670,4670,4670,100
20240605,144400,803090300,4670,4670,4670,4670,220
20240605,144300,802062900,4670,4680,4680,4670,23
20240605,144200,801955270,4665,4665,4665,4665,0
20240605,144100,801955270,4665,4665,4665,4665,0
20240605,144000,801955270,4665,4665,4665,4665,0
20240605,143900,801955270,4665,4675,4680,4665,1806
20240605,143800,793518675,4675,4675,4675,4675,0
20240605,143700,793518675,4675,4675,4675,4675,17
20240605,143600,793439200,4675,4670,4675,4670,44
20240605,143500,793233510,4675,4675,4675,4675,0
20240605,143400,793233510,4675,4675,4675,4675,22
20240605,143300,793130660,4675,4675,4675,4675,459
20240605,143200,790984835,4700,4700,4700,4700,21
20240605,143100,790886135,4700,4700,4700,4700,582
20240605,143000,788150735,4675,4700,4700,4675,56
20240605,142900,787887860,4700,4700,4700,4700,0
20240605,142800,787887860,4700,4690,4700,4680,1610
20240605,142700,780350360,4700,4700,4700,4700,0
20240605,142600,780350360,4700,4700,4700,4700,25
20240605,142500,780232860,4700,4700,4700,4700,100
20240605,142400,779762860,4700,4700,4700,4700,0
20240605,142300,779762860,4700,4700,4700,4700,55
20240605,142200,779504360,4700,4700,4700,4700,1
20240605,142100,779499660,4690,4690,4690,4690,0
20240605,142000,779499660,4690,4690,4690,4690,129
20240605,141900,778894650,4700,4700,4700,4700,0
20240605,141800,778894650,4700,4700,4700,4700,0
20240605,141700,778894650,4700,4700,4700,4695,283
20240605,141600,777565865,4700,4700,4700,4700,0
20240605,141500,777565865,4700,4700,4700,4700,212
20240605,141400,776569465,4695,4700,4700,4695,38
20240605,141300,776390935,4695,4700,4705,4695,1094
20240605,141200,771245175,4695,4695,4695,4695,0
20240605,141100,771245175,4695,4695,4695,4695,392
20240605,141000,769404735,4685,4685,4685,4685,67
20240605,140900,769090840,4685,4695,4695,4685,2
20240605,140800,769081460,4695,4695,4695,4695,0
20240605,140700,769081460,4695,4685,4695,4685,185
20240605,140600,768213985,4685,4690,4690,4685,265
20240605,140500,766971920,4690,4690,4690,4690,50
20240605,140400,766737420,4690,4690,4690,4690,10
20240605,140300,766690520,4690,4690,4690,4690,1
20240605,140200,766685830,4705,4705,4705,4690,494
20240605,140100,764364060,4710,4700,4710,4700,6474
20240605,140000,733927425,4705,4700,4705,4700,1533
20240605,135900,726721985,4700,4700,4700,4700,1000
20240605,135800,722021985,4695,4700,4700,4695,470
20240605,135700,719813585,4700,4690,4700,4690,320
20240605,135600,718311195,4700,4700,4700,4700,0
20240605,135500,718311195,4700,4690,4700,4690,20
20240605,135400,718217315,4690,4700,4700,4690,96
20240605,135300,717767015,4695,4690,4700,4690,4880
20240605,135200,694842775,4685,4660,4685,4660,9000
20240605,135100,652714060,4660,4660,4660,4660,0
20240605,135000,652714060,4660,4660,4660,4660,220
20240605,134900,651688860,4665,4660,4665,4655,1022
20240605,134800,646930390,4665,4665,4665,4665,0
20240605,134700,646930390,4665,4665,4665,4665,0
20240605,134600,646930390,4665,4665,4665,4665,0
20240605,134500,646930390,4665,4665,4665,4665,0
20240605,134400,646930390,4665,4660,4665,4660,211
20240605,134300,645947125,4650,4650,4650,4650,601
20240605,134200,643152475,4650,4650,4650,4650,0
20240605,134100,643152475,4650,4650,4650,4650,63
20240605,134000,642859525,4650,4650,4650,4650,20
20240605,133900,642766525,4650,4650,4650,4650,100
20240605,133800,642301525,4660,4660,4660,4660,0
20240605,133700,642301525,4660,4660,4660,4660,0
20240605,133600,642301525,4660,4660,4660,4660,3
20240605,133500,642287545,4650,4650,4650,4650,0
20240605,133400,642287545,4650,4660,4660,4650,94
20240605,133300,641850005,4660,4660,4660,4660,150
20240605,133200,641151005,4660,4660,4660,4660,1
20240605,133100,641146345,4660,4660,4660,4660,1
20240605,133000,641141685,4660,4660,4660,4660,193
20240605,132900,640242305,4665,4665,4665,4665,0
20240605,132800,640242305,4665,4660,4665,4660,155
20240605,132700,639519705,4660,4660,4660,4660,0
20240605,132600,639519705,4660,4660,4660,4660,10
20240605,132500,639473105,4660,4660,4660,4660,4
20240605,132400,639454465,4645,4650,4650,4645,203
20240605,132300,638510575,4645,4645,4645,4645,0
20240605,132200,638510575,4645,4645,4645,4645,100
20240605,132100,638046075,4645,4645,4645,4645,0
20240605,132000,638046075,4645,4645,4645,4645,1800
20240605,131900,629685075,4645,4645,4645,4645,42
20240605,131800,629489985,4645,4645,4645,4645,1
20240605,131700,629485340,4645,4645,4645,4645,10
20240605,131600,629438890,4645,4645,4645,4645,0
20240605,131500,629438890,4645,4650,4650,4645,324
20240605,131400,627932850,4645,4645,4645,4645,0
20240605,131300,627932850,4645,4645,4645,4645,0
20240605,131200,627932850,4645,4645,4645,4645,202
20240605,131100,626994560,4660,4650,4660,4645,52
20240605,131000,626753000,4650,4650,4650,4650,852
20240605,130900,622791200,4650,4650,4650,4650,398
20240605,130800,620940500,4650,4650,4650,4650,22
20240605,130700,620838200,4655,4660,4660,4650,2912
20240605,130600,607281380,4660,4660,4660,4660,0
20240605,130500,607281380,4660,4660,4660,4660,0
20240605,130400,607281380,4660,4660,4660,4660,200
20240605,130300,606349380,4665,4665,4665,4665,188
20240605,130200,605472360,4665,4665,4665,4665,58
20240605,130100,605201790,4670,4670,4670,4670,161
20240605,130000,604449920,4670,4675,4675,4670,449
20240605,125900,602351040,4675,4675,4675,4675,0
20240605,125800,602351040,4675,4675,4675,4660,4491
20240605,125700,581383890,4680,4680,4680,4680,0
20240605,125600,581383890,4680,4680,4680,4680,0
20240605,125500,581383890,4680,4690,4690,4680,297
20240605,125400,579993920,4680,4680,4680,4680,30
20240605,125300,579853520,4690,4680,4690,4680,279
20240605,125200,578545025,4680,4675,4690,4675,2127
20240605,125100,568586195,4680,4675,4680,4675,2753
20240605,125000,555709170,4670,4670,4670,4670,809
20240605,124900,551931140,4665,4665,4665,4665,68
20240605,124800,551613920,4665,4665,4665,4665,0
20240605,124700,551613920,4665,4665,4665,4665,105
20240605,124600,551124095,4665,4660,4665,4660,260
20240605,124500,549911420,4660,4660,4660,4660,102
20240605,124400,549436100,4660,4660,4660,4660,12
20240605,124300,549380180,4660,4660,4660,4660,2
20240605,124200,549370860,4660,4660,4660,4660,71
20240605,124100,549040000,4660,4660,4660,4660,22
20240605,124000,548937480,4660,4660,4660,4660,7
20240605,123900,548904860,4655,4655,4655,4655,0
20240605,123800,548904860,4655,4655,4655,4655,5
20240605,123700,548881585,4660,4655,4660,4655,41
20240605,123600,548690725,4655,4655,4655,4655,0
20240605,123500,548690725,4655,4655,4655,4655,0
20240605,123400,548690725,4655,4655,4655,4655,10
20240605,123300,548644175,4650,4650,4650,4650,616
20240605,123200,545779775,4650,4650,4650,4650,40
20240605,123100,545593775,4665,4665,4665,4665,98
20240605,123000,545136605,4665,4650,4665,4650,6906
20240605,122900,513011725,4645,4645,4645,4645,0
20240605,122800,513011725,4645,4650,4650,4645,6
20240605,122700,512983850,4650,4650,4650,4650,10
20240605,122600,512937350,4650,4650,4650,4650,288
20240605,122500,511598150,4645,4645,4645,4645,0
20240605,122400,511598150,4645,4645,4645,4645,0
20240605,122300,511598150,4645,4645,4645,4645,0
20240605,122200,511598150,4645,4645,4645,4645,0
20240605,122100,511598150,4645,4645,4645,4645,30
20240605,122000,511458800,4640,4640,4640,4640,0
20240605,121900,511458800,4640,4640,4640,4640,0
20240605,121800,511458800,4640,4640,4640,4640,30
20240605,121700,511319600,4640,4640,4640,4640,109
20240605,121600,510813840,4650,4650,4650,4650,10
20240605,121500,510767340,4645,4645,4645,4645,51
20240605,121400,510530445,4645,4645,4645,4645,0
20240605,121300,510530445,4645,4645,4645,4645,0
20240605,121200,510530445,4645,4640,4645,4640,1976
20240605,121100,501359685,4640,4640,4640,4640,18
20240605,121000,501276165,4630,4630,4630,4630,0
20240605,120900,501276165,4630,4630,4630,4630,10
20240605,120800,501229865,4630,4630,4630,4630,0
20240605,120700,501229865,4630,4630,4630,4630,0
20240605,120600,501229865,4630,4630,4630,4630,0
20240605,120500,501229865,4630,4630,4630,4630,0
20240605,120400,501229865,4630,4630,4630,4630,0
20240605,120300,501229865,4630,4630,4630,4630,10
20240605,120200,501183565,4630,4630,4630,4630,0
20240605,120100,501183565,4630,4630,4630,4630,5
20240605,120000,501160415,4625,4625,4625,4625,0
20240605,115900,501160415,4625,4635,4635,4625,1125
20240605,115800,495956720,4635,4635,4635,4635,0
20240605,115700,495956720,4635,4635,4635,4635,0
20240605,115600,495956720,4635,4635,4635,4635,0
20240605,115500,495956720,4635,4635,4635,4635,60
20240605,115400,495678620,4635,4635,4635,4635,0
20240605,115300,495678620,4635,4635,4635,4635,0
20240605,115200,495678620,4635,4635,4635,4635,0
20240605,115100,495678620,4635,4635,4635,4635,0
20240605,115000,495678620,4635,4635,4635,4635,2
20240605,114900,495669350,4640,4640,4640,4640,0
20240605,114800,495669350,4640,4640,4640,4640,0
20240605,114700,495669350,4640,4640,4640,4640,0
20240605,114600,495669350,4640,4640,4640,4640,0
20240605,114500,495669350,4640,4640,4640,4640,0
20240605,114400,495669350,4640,4640,4640,4640,220
20240605,114300,494648550,4640,4640,4640,4640,0
20240605,114200,494648550,4640,4635,4640,4635,50
20240605,114100,494416575,4630,4630,4630,4630,60
20240605,114000,494138775,4630,4630,4630,4630,0
20240605,113900,494138775,4630,4630,4630,4630,9
20240605,113800,494097105,4640,4640,4640,4640,0
20240605,113700,494097105,4640,4640,4640,4640,1
20240605,113600,494092465,4625,4625,4625,4625,0
20240605,113500,494092465,4625,4625,4625,4625,0
20240605,113400,494092465,4625,4625,4625,4625,0
20240605,113300,494092465,4625,4625,4625,4625,0
20240605,113200,494092465,4625,4625,4625,4625,1
20240605,113100,494087840,4625,4625,4625,4625,160
20240605,113000,493347840,4625,4630,4630,4625,200
20240605,112900,492422835,4625,4625,4625,4625,0
20240605,112800,492422835,4625,4625,4625,4625,0
20240605,112700,492422835,4625,4625,4625,4625,0
20240605,112600,492422835,4625,4625,4625,4625,30
20240605,112500,492284085,4625,4635,4635,4625,210
20240605,112400,491312395,4635,4635,4635,4635,256
20240605,112300,490125835,4645,4645,4645,4645,0
20240605,112200,490125835,4645,4645,4645,4645,10
20240605,112100,490079385,4635,4635,4635,4635,0
20240605,112000,490079385,4635,4635,4635,4635,1
20240605,111900,490074750,4635,4640,4640,4635,21
20240605,111800,489977405,4635,4645,4645,4635,3
20240605,111700,489963480,4625,4625,4625,4625,0
20240605,111600,489963480,4625,4625,4625,4625,8
20240605,111500,489926480,4625,4625,4625,4625,0
20240605,111400,489926480,4625,4625,4625,4625,0
20240605,111300,489926480,4625,4625,4625,4625,0
20240605,111200,489926480,4625,4625,4625,4625,11
20240605,111100,489875605,4625,4625,4625,4625,0
20240605,111000,489875605,4625,4625,4625,4625,0
20240605,110900,489875605,4625,4625,4625,4625,0
20240605,110800,489875605,4625,4625,4625,4625,0
20240605,110700,489875605,4625,4625,4625,4625,50
20240605,110600,489644355,4625,4650,4655,4625,2082
20240605,110500,479976100,4650,4640,4650,4640,3009
20240605,110400,466006740,4630,4630,4630,4630,1277
20240605,110300,460094230,4640,4640,4640,4640,16
20240605,110200,460019990,4640,4640,4640,4640,2
20240605,110100,460010710,4640,4640,4640,4640,8
20240605,110000,459973590,4640,4640,4640,4640,1
20240605,105900,459968950,4625,4625,4625,4625,0
20240605,105800,459968950,4625,4625,4625,4625,3559
20240605,105700,443508575,4625,4630,4630,4625,221
20240605,105600,442485565,4635,4635,4635,4635,61
20240605,105500,442202830,4625,4625,4625,4625,0
20240605,105400,442202830,4625,4625,4625,4625,0
20240605,105300,442202830,4625,4625,4625,4625,0
20240605,105200,442202830,4625,4625,4625,4625,0
20240605,105100,442202830,4625,4625,4625,4625,63
20240605,105000,441911455,4625,4630,4630,4625,149
20240605,104900,441221590,4640,4640,4640,4640,0
20240605,104800,441221590,4640,4640,4640,4640,0
20240605,104700,441221590,4640,4640,4640,4640,1
20240605,104600,441216950,4635,4635,4635,4635,0
20240605,104500,441216950,4635,4635,4635,4635,101
20240605,104400,440748815,4640,4640,4640,4640,200
20240605,104300,439820815,4635,4635,4635,4635,0
20240605,104200,439820815,4635,4635,4635,4635,0
20240605,104100,439820815,4635,4635,4635,4625,68
20240605,104000,439506290,4640,4635,4640,4635,13
20240605,103900,439446015,4635,4635,4635,4635,0
20240605,103800,439446015,4635,4640,4640,4635,134
20240605,103700,438824260,4640,4640,4640,4640,0
20240605,103600,438824260,4640,4640,4640,4640,10
20240605,103500,438777860,4640,4630,4640,4630,471
20240605,103400,436592440,4630,4630,4630,4630,0
20240605,103300,436592440,4630,4630,4630,4630,0
20240605,103200,436592440,4630,4630,4630,4630,6
20240605,103100,436564660,4625,4625,4625,4625,0
20240605,103000,436564660,4625,4620,4635,4620,2655
20240605,102900,424276290,4630,4630,4630,4630,246
20240605,102800,423137310,4610,4610,4610,4610,10
20240605,102700,423091210,4625,4625,4625,4625,678
20240605,102600,419955460,4595,4600,4600,4595,2021
20240605,102500,410667175,4600,4605,4605,4600,2366
20240605,102400,399776035,4605,4605,4605,4605,0
20240605,102300,399776035,4605,4620,4620,4605,5483
20240605,102200,374469250,4625,4625,4625,4625,1
20240605,102100,374464625,4625,4625,4625,4625,0
20240605,102000,374464625,4625,4630,4630,4625,1416
20240605,101900,367912025,4630,4630,4630,4630,0
20240605,101800,367912025,4630,4630,4630,4630,0
20240605,101700,367912025,4630,4630,4630,4630,0
20240605,101600,367912025,4630,4630,4630,4630,10
20240605,101500,367865725,4630,4630,4630,4630,2
20240605,101400,367856465,4630,4630,4630,4630,0
20240605,101300,367856465,4630,4630,4630,4630,2
20240605,101200,367847205,4645,4645,4645,4645,0
20240605,101100,367847205,4645,4645,4645,4645,48
20240605,101000,367624245,4630,4630,4630,4630,0
20240605,100900,367624245,4630,4630,4630,4630,1101
20240605,100800,362526615,4625,4625,4625,4625,102
20240605,100700,362054865,4625,4625,4625,4625,155
20240605,100600,361337990,4620,4620,4620,4620,701
20240605,100500,358099370,4625,4625,4625,4625,110
20240605,100400,357590620,4625,4625,4625,4625,400
20240605,100300,355740620,4625,4625,4625,4625,1
20240605,100200,355735995,4630,4635,4635,4630,513
20240605,100100,353360790,4640,4640,4640,4635,750
20240605,100000,349883530,4650,4640,4650,4640,115
20240605,095900,349349890,4640,4645,4645,4640,889
20240605,095800,345224370,4645,4660,4670,4645,656
20240605,095700,342176880,4675,4675,4675,4675,0
20240605,095600,342176880,4675,4645,4675,4645,1989
20240605,095500,332908750,4665,4645,4665,4645,1030
20240605,095400,328115720,4640,4640,4640,4640,0
20240605,095300,328115720,4640,4640,4640,4640,251
20240605,095200,326951080,4640,4640,4640,4640,1725
20240605,095100,318947080,4640,4640,4640,4640,0
20240605,095000,318947080,4640,4640,4640,4640,0
20240605,094900,318947080,4640,4640,4640,4640,488
20240605,094800,316682760,4635,4640,4640,4635,79
20240605,094700,316316215,4645,4645,4645,4645,0
20240605,094600,316316215,4645,4640,4645,4640,12
20240605,094500,316260525,4640,4640,4645,4640,329
20240605,094400,314732465,4645,4645,4645,4645,1
20240605,094300,314727820,4635,4650,4650,4635,91
20240605,094200,314305570,4650,4630,4650,4630,42
20240605,094100,314111070,4650,4630,4650,4630,1494
20240605,094000,307166830,4650,4625,4650,4620,1549
20240605,093900,299992730,4620,4620,4620,4620,0
20240605,093800,299992730,4620,4635,4635,4620,401
20240605,093700,298135745,4615,4615,4615,4615,461
20240605,093600,296008230,4615,4605,4615,4605,51
20240605,093500,295772875,4605,4635,4635,4605,25
20240605,093400,295657720,4605,4605,4605,4605,157
20240605,093300,294934735,4600,4635,4635,4600,1165
20240605,093200,289570560,4635,4605,4635,4605,712
20240605,093100,286276475,4605,4605,4605,4605,68
20240605,093000,285963335,4620,4615,4620,4615,599
20240605,092900,283195965,4605,4605,4605,4605,1
20240605,092800,283191360,4605,4605,4605,4605,200
20240605,092700,282270360,4605,4600,4630,4600,305
20240605,092600,280866355,4620,4620,4620,4620,191
20240605,092500,279983935,4595,4595,4595,4595,352
20240605,092400,278366495,4600,4600,4600,4600,500
20240605,092300,276066495,4595,4600,4620,4595,689
20240605,092200,272897385,4600,4630,4635,4600,957
20240605,092100,268490495,4630,4630,4630,4585,269
20240605,092000,267249905,4630,4635,4635,4580,4752
20240605,091900,245385895,4635,4610,4635,4610,1678
20240605,091800,237636880,4630,4645,4645,4630,1128
20240605,091700,232410920,4645,4645,4645,4635,1200
20240605,091600,226840615,4665,4655,4665,4645,128
20240605,091500,226245950,4655,4680,4680,4650,2033
20240605,091400,216792460,4680,4695,4695,4680,1775
20240605,091300,208479805,4695,4685,4695,4685,1305
20240605,091200,202358775,4680,4680,4680,4650,918
20240605,091100,198063945,4685,4685,4690,4675,961
20240605,091000,193566700,4685,4690,4695,4685,1903
20240605,090900,184643615,4690,4675,4690,4640,1256
20240605,090800,178771785,4675,4650,4675,4635,3287
20240605,090700,163488615,4655,4660,4675,4650,6443
20240605,090600,133492905,4660,4680,4680,4660,10803
20240605,090500,83114180,4700,4680,4715,4670,9705
20240605,090400,37421170,4675,4635,4675,4635,1277
20240605,090300,31470670,4635,4640,4640,4635,697
20240605,090200,28236595,4640,4640,4655,4640,719
20240605,090100,24895030,4630,4600,4635,4600,4653
20240605,090000,3414020,4630,4595,4630,4585,742