KissMeData/065650/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,194200,297751106,1410,1410,1410,1410,7237
20240610,194100,297751106,1410,1410,1410,1410,0
20240610,194000,297751106,1410,1410,1410,1410,0
20240610,193900,297751106,1410,1410,1410,1410,0
20240610,193800,297751106,1410,1410,1410,1410,0
20240610,193700,297751106,1410,1410,1410,1410,0
20240610,193600,297751106,1410,1410,1410,1410,0
20240610,193500,297751106,1410,1410,1410,1410,0
20240610,193400,297751106,1410,1410,1410,1410,0
20240610,193300,297751106,1410,1410,1410,1410,0
20240610,193200,297751106,1410,1410,1410,1410,0
20240610,193100,297751106,1410,1410,1410,1410,0
20240610,193000,297751106,1410,1410,1410,1410,0
20240610,192900,297751106,1410,1410,1410,1410,0
20240610,192800,297751106,1410,1410,1410,1410,0
20240610,192700,297751106,1410,1410,1410,1410,0
20240610,192600,297751106,1410,1410,1410,1410,0
20240610,192500,297751106,1410,1410,1410,1410,0
20240610,192400,297751106,1410,1410,1410,1410,0
20240610,192300,297751106,1410,1410,1410,1410,0
20240610,192200,297751106,1410,1410,1410,1410,0
20240610,192100,297751106,1410,1410,1410,1410,0
20240610,192000,297751106,1410,1410,1410,1410,0
20240610,191900,297751106,1410,1410,1410,1410,0
20240610,191800,297751106,1410,1410,1410,1410,0
20240610,191700,297751106,1410,1410,1410,1410,0
20240610,191600,297751106,1410,1410,1410,1410,0
20240610,191500,297751106,1410,1410,1410,1410,0
20240610,191400,297751106,1410,1410,1410,1410,0
20240610,191300,297751106,1410,1410,1410,1410,0
20240610,191200,297751106,1410,1410,1410,1410,7237
20240610,191100,297751106,1410,1410,1410,1410,0
20240610,191000,297751106,1410,1410,1410,1410,0
20240610,190900,297751106,1410,1410,1410,1410,0
20240610,190800,297751106,1410,1410,1410,1410,0
20240610,190700,297751106,1410,1410,1410,1410,0
20240610,190600,297751106,1410,1410,1410,1410,0
20240610,190500,297751106,1410,1410,1410,1410,0
20240610,190400,297751106,1410,1410,1410,1410,0
20240610,190300,297751106,1410,1410,1410,1410,0
20240610,190200,297751106,1410,1410,1410,1410,0
20240610,190100,297751106,1410,1410,1410,1410,0
20240610,190000,297751106,1410,1410,1410,1410,0
20240610,185900,297751106,1410,1410,1410,1410,0
20240610,185800,297751106,1410,1410,1410,1410,0
20240610,185700,297751106,1410,1410,1410,1410,0
20240610,185600,297751106,1410,1410,1410,1410,0
20240610,185500,297751106,1410,1410,1410,1410,0
20240610,185400,297751106,1410,1410,1410,1410,0
20240610,185300,297751106,1410,1410,1410,1410,0
20240610,185200,297751106,1410,1410,1410,1410,0
20240610,185100,297751106,1410,1410,1410,1410,0
20240610,185000,297751106,1410,1410,1410,1410,0
20240610,184900,297751106,1410,1410,1410,1410,0
20240610,184800,297751106,1410,1410,1410,1410,0
20240610,184700,297751106,1410,1410,1410,1410,0
20240610,184600,297751106,1410,1410,1410,1410,0
20240610,184500,297751106,1410,1410,1410,1410,0
20240610,184400,297751106,1410,1410,1410,1410,0
20240610,184300,297751106,1410,1410,1410,1410,0
20240610,184200,297751106,1410,1410,1410,1410,7237
20240610,184100,297751106,1410,1410,1410,1410,0
20240610,184000,297751106,1410,1410,1410,1410,0
20240610,183900,297751106,1410,1410,1410,1410,0
20240610,183800,297751106,1410,1410,1410,1410,0
20240610,183700,297751106,1410,1410,1410,1410,0
20240610,183600,297751106,1410,1410,1410,1410,0
20240610,183500,297751106,1410,1410,1410,1410,0
20240610,183400,297751106,1410,1410,1410,1410,0
20240610,183300,297751106,1410,1410,1410,1410,0
20240610,183200,297751106,1410,1410,1410,1410,0
20240610,183100,297751106,1410,1410,1410,1410,0
20240610,183000,297751106,1410,1410,1410,1410,0
20240610,182900,297751106,1410,1410,1410,1410,0
20240610,182800,297751106,1410,1410,1410,1410,0
20240610,182700,297751106,1410,1410,1410,1410,0
20240610,182600,297751106,1410,1410,1410,1410,0
20240610,182500,297751106,1410,1410,1410,1410,0
20240610,182400,297751106,1410,1410,1410,1410,0
20240610,182300,297751106,1410,1410,1410,1410,0
20240610,182200,297751106,1410,1410,1410,1410,0
20240610,182100,297751106,1410,1410,1410,1410,0
20240610,182000,297751106,1410,1410,1410,1410,0
20240610,181900,297751106,1410,1410,1410,1410,0
20240610,181800,297751106,1410,1410,1410,1410,0
20240610,181700,297751106,1410,1410,1410,1410,0
20240610,181600,297751106,1410,1410,1410,1410,0
20240610,181500,297751106,1410,1410,1410,1410,0
20240610,181400,297751106,1410,1410,1410,1410,0
20240610,181300,297751106,1410,1410,1410,1410,0
20240610,181200,297751106,1410,1410,1410,1410,7237
20240610,181100,297751106,1410,1410,1410,1410,0
20240610,181000,297751106,1410,1410,1410,1410,0
20240610,180900,297751106,1410,1410,1410,1410,0
20240610,180800,297751106,1410,1410,1410,1410,0
20240610,180700,297751106,1410,1410,1410,1410,0
20240610,180600,297751106,1410,1410,1410,1410,0
20240610,180500,297751106,1410,1410,1410,1410,0
20240610,180400,297751106,1410,1410,1410,1410,0
20240610,180300,297751106,1410,1410,1410,1410,0
20240610,180200,297751106,1410,1410,1410,1410,0
20240610,180100,297751106,1410,1410,1410,1410,0
20240610,180000,297751106,1410,1410,1410,1410,0
20240610,175900,297751106,1410,1410,1410,1410,0
20240610,175800,297751106,1410,1410,1410,1410,0
20240610,175700,297751106,1410,1410,1410,1410,0
20240610,175600,297751106,1410,1410,1410,1410,0
20240610,175500,297751106,1410,1410,1410,1410,0
20240610,175400,297751106,1410,1410,1410,1410,0
20240610,175300,297751106,1410,1410,1410,1410,0
20240610,175200,297751106,1410,1410,1410,1410,0
20240610,175100,297751106,1410,1410,1410,1410,0
20240610,175000,297751106,1410,1410,1410,1410,0
20240610,174900,297751106,1410,1410,1410,1410,0
20240610,174800,297751106,1410,1410,1410,1410,0
20240610,174700,297751106,1410,1410,1410,1410,0
20240610,174600,297751106,1410,1410,1410,1410,0
20240610,174500,297751106,1410,1410,1410,1410,0
20240610,174400,297751106,1410,1410,1410,1410,0
20240610,174300,297751106,1410,1410,1410,1410,0
20240610,174200,297751106,1410,1410,1410,1410,7237
20240610,174100,297751106,1410,1410,1410,1410,0
20240610,174000,297751106,1410,1410,1410,1410,0
20240610,173900,297751106,1410,1410,1410,1410,0
20240610,173800,297751106,1410,1410,1410,1410,0
20240610,173700,297751106,1410,1410,1410,1410,0
20240610,173600,297751106,1410,1410,1410,1410,0
20240610,173500,297751106,1410,1410,1410,1410,0
20240610,173400,297751106,1410,1410,1410,1410,0
20240610,173300,297751106,1410,1410,1410,1410,0
20240610,173200,297751106,1410,1410,1410,1410,0
20240610,173100,297751106,1410,1410,1410,1410,0
20240610,173000,297751106,1410,1410,1410,1410,0
20240610,172900,297751106,1410,1410,1410,1410,0
20240610,172800,297751106,1410,1410,1410,1410,0
20240610,172700,297751106,1410,1410,1410,1410,0
20240610,172600,297751106,1410,1410,1410,1410,0
20240610,172500,297751106,1410,1410,1410,1410,0
20240610,172400,297751106,1410,1410,1410,1410,0
20240610,172300,297751106,1410,1410,1410,1410,0
20240610,172200,297751106,1410,1410,1410,1410,0
20240610,172100,297751106,1410,1410,1410,1410,0
20240610,172000,297751106,1410,1410,1410,1410,0
20240610,171900,297751106,1410,1410,1410,1410,0
20240610,171800,297751106,1410,1410,1410,1410,0
20240610,171700,297751106,1410,1410,1410,1410,0
20240610,171600,297751106,1410,1410,1410,1410,0
20240610,171500,297751106,1410,1410,1410,1410,0
20240610,171400,297751106,1410,1410,1410,1410,0
20240610,171300,297751106,1410,1410,1410,1410,0
20240610,171200,297751106,1410,1410,1410,1410,7237
20240610,171100,297751106,1410,1410,1410,1410,0
20240610,171000,297751106,1410,1410,1410,1410,0
20240610,170900,297751106,1410,1410,1410,1410,0
20240610,170800,297751106,1410,1410,1410,1410,0
20240610,170700,297751106,1410,1410,1410,1410,0
20240610,170600,297751106,1410,1410,1410,1410,0
20240610,170500,297751106,1410,1410,1410,1410,0
20240610,170400,297751106,1410,1410,1410,1410,0
20240610,170300,297751106,1410,1410,1410,1410,0
20240610,170200,297751106,1410,1410,1410,1410,0
20240610,170100,297751106,1410,1410,1410,1410,0
20240610,170000,297751106,1410,1410,1410,1410,0
20240610,165900,297751106,1410,1410,1410,1410,0
20240610,165800,297751106,1410,1410,1410,1410,0
20240610,165700,297751106,1410,1410,1410,1410,0
20240610,165600,297751106,1410,1410,1410,1410,0
20240610,165500,297751106,1410,1410,1410,1410,0
20240610,165400,297751106,1410,1410,1410,1410,0
20240610,165300,297751106,1410,1410,1410,1410,0
20240610,165200,297751106,1410,1410,1410,1410,0
20240610,165100,297751106,1410,1410,1410,1410,0
20240610,165000,297751106,1410,1410,1410,1410,0
20240610,164900,297751106,1410,1410,1410,1410,0
20240610,164800,297751106,1410,1410,1410,1410,0
20240610,164700,297751106,1410,1410,1410,1410,0
20240610,164600,297751106,1410,1410,1410,1410,0
20240610,164500,297751106,1410,1410,1410,1410,0
20240610,164400,297751106,1410,1410,1410,1410,0
20240610,164300,297751106,1410,1410,1410,1410,0
20240610,164200,297751106,1410,1410,1410,1410,7237
20240610,164100,297751106,1410,1410,1410,1410,0
20240610,164000,297751106,1410,1410,1410,1410,0
20240610,163900,297751106,1410,1410,1410,1410,0
20240610,163800,297751106,1410,1410,1410,1410,0
20240610,163700,297751106,1410,1410,1410,1410,0
20240610,163600,297751106,1410,1410,1410,1410,0
20240610,163500,297751106,1410,1410,1410,1410,0
20240610,163400,297751106,1410,1410,1410,1410,0
20240610,163300,297751106,1410,1410,1410,1410,0
20240610,163200,297751106,1410,1410,1410,1410,0
20240610,163100,297751106,1410,1410,1410,1410,0
20240610,163000,297751106,1410,1410,1410,1410,0
20240610,162900,297751106,1410,1410,1410,1410,0
20240610,162800,297751106,1410,1410,1410,1410,0
20240610,162700,297751106,1410,1410,1410,1410,0
20240610,162600,297751106,1410,1410,1410,1410,0
20240610,162500,297751106,1410,1410,1410,1410,0
20240610,162400,297751106,1410,1410,1410,1410,0
20240610,162300,297751106,1410,1410,1410,1410,0
20240610,162200,297751106,1410,1410,1410,1410,0
20240610,162100,297751106,1410,1410,1410,1410,0
20240610,162000,297751106,1410,1410,1410,1410,0
20240610,161900,297751106,1410,1410,1410,1410,0
20240610,161800,297751106,1410,1410,1410,1410,0
20240610,161700,297751106,1410,1410,1410,1410,0
20240610,161600,297751106,1410,1410,1410,1410,0
20240610,161500,297751106,1410,1410,1410,1410,0
20240610,161400,297751106,1410,1410,1410,1410,0
20240610,161300,297751106,1410,1410,1410,1410,0
20240610,161200,297751106,1410,1410,1410,1410,7237
20240610,161100,297751106,1410,1410,1410,1410,0
20240610,161000,297751106,1410,1410,1410,1410,0
20240610,160900,297751106,1410,1410,1410,1410,0
20240610,160800,297751106,1410,1410,1410,1410,0
20240610,160700,297751106,1410,1410,1410,1410,0
20240610,160600,297751106,1410,1410,1410,1410,0
20240610,160500,297751106,1410,1410,1410,1410,0
20240610,160400,297751106,1410,1410,1410,1410,0
20240610,160300,297751106,1410,1410,1410,1410,0
20240610,160200,297751106,1410,1410,1410,1410,0
20240610,160100,297751106,1410,1410,1410,1410,0
20240610,160000,297751106,1410,1410,1410,1410,0
20240610,155900,297751106,1410,1410,1410,1410,0
20240610,155800,297751106,1410,1410,1410,1410,0
20240610,155700,297751106,1410,1410,1410,1410,0
20240610,155600,297751106,1410,1410,1410,1410,0
20240610,155500,297751106,1410,1410,1410,1410,0
20240610,155400,297751106,1410,1410,1410,1410,0
20240610,155300,297751106,1410,1410,1410,1410,0
20240610,155200,297751106,1410,1410,1410,1410,0
20240610,155100,297751106,1410,1410,1410,1410,0
20240610,155000,297751106,1410,1410,1410,1410,0
20240610,154900,297751106,1410,1410,1410,1410,0
20240610,154800,297751106,1410,1410,1410,1410,0
20240610,154700,297751106,1410,1410,1410,1410,0
20240610,154600,297751106,1410,1410,1410,1410,0
20240610,154500,297751106,1410,1410,1410,1410,0
20240610,154400,297751106,1410,1410,1410,1410,0
20240610,154300,297751106,1410,1410,1410,1410,0
20240610,154200,297751106,1410,1410,1410,1410,7237
20240610,154100,297751106,1410,1410,1410,1410,0
20240610,154000,297751106,1410,1410,1410,1410,0
20240610,153900,297751106,1410,1410,1410,1410,0
20240610,153800,297751106,1410,1410,1410,1410,0
20240610,153700,297751106,1410,1410,1410,1410,0
20240610,153600,297751106,1410,1410,1410,1410,0
20240610,153500,297751106,1410,1410,1410,1410,0
20240610,153400,297751106,1410,1410,1410,1410,0
20240610,153300,297751106,1410,1410,1410,1410,0
20240610,153200,297751106,1410,1410,1410,1410,0
20240610,153100,297751106,1410,1410,1410,1410,0
20240610,153000,297751106,1410,1410,1410,1410,7237
20240610,152900,287546936,1410,1410,1410,1410,0
20240610,152800,287546936,1410,1410,1410,1410,0
20240610,152700,287546936,1410,1410,1410,1410,0
20240610,152600,287546936,1410,1410,1410,1410,0
20240610,152500,287546936,1410,1410,1410,1410,0
20240610,152400,287546936,1410,1410,1410,1410,0
20240610,152300,287546936,1410,1410,1410,1410,0
20240610,152200,287546936,1410,1410,1410,1410,0
20240610,152100,287546936,1410,1410,1410,1410,0
20240610,152000,287546936,1410,1410,1410,1410,0
20240610,151900,287546936,1410,1407,1410,1406,1130
20240610,151800,285956594,1407,1403,1407,1403,3026
20240610,151700,281705021,1402,1398,1402,1398,33047
20240610,151600,235474374,1398,1398,1398,1398,5
20240610,151500,235467384,1398,1398,1398,1398,5
20240610,151400,235460394,1398,1398,1398,1398,4
20240610,151300,235454802,1398,1399,1399,1398,8
20240610,151200,235443612,1399,1398,1399,1395,4652
20240610,151100,228946108,1398,1398,1398,1395,74
20240610,151000,228842704,1398,1399,1399,1398,9
20240610,150900,228830119,1399,1399,1399,1399,8
20240610,150800,228818927,1399,1398,1399,1398,258
20240610,150700,228458111,1398,1398,1398,1398,9
20240610,150600,228445529,1398,1398,1398,1398,508
20240610,150500,227735345,1398,1398,1398,1398,23
20240610,150400,227703191,1398,1398,1398,1398,8
20240610,150300,227692007,1398,1398,1398,1398,4
20240610,150200,227686415,1385,1398,1398,1385,1033
20240610,150100,226252330,1398,1399,1399,1398,42
20240610,150000,226193613,1399,1399,1399,1399,63
20240610,145900,226105476,1400,1398,1400,1398,4728
20240610,145800,219489821,1398,1398,1398,1398,912
20240610,145700,218214845,1399,1399,1399,1399,0
20240610,145600,218214845,1399,1399,1399,1399,0
20240610,145500,218214845,1399,1399,1399,1399,0
20240610,145400,218214845,1399,1399,1399,1399,0
20240610,145300,218214845,1399,1398,1399,1398,201
20240610,145200,217933819,1399,1399,1399,1399,0
20240610,145100,217933819,1399,1399,1399,1399,10
20240610,145000,217919829,1399,1399,1399,1399,10
20240610,144900,217905839,1399,1399,1399,1399,20
20240610,144800,217877859,1399,1399,1399,1399,20
20240610,144700,217849879,1399,1399,1399,1399,0
20240610,144600,217849879,1399,1399,1399,1399,128
20240610,144500,217670807,1400,1399,1400,1399,60
20240610,144400,217586857,1399,1400,1400,1399,330
20240610,144300,217125157,1399,1399,1399,1399,548
20240610,144200,216358505,1399,1400,1400,1399,33
20240610,144100,216312328,1400,1398,1400,1398,400
20240610,144000,215752758,1399,1400,1400,1399,717
20240610,143900,214749178,1399,1396,1399,1395,2211
20240610,143800,211660266,1395,1394,1395,1394,283
20240610,143700,211265644,1394,1394,1394,1394,10
20240610,143600,211251704,1393,1391,1393,1391,424
20240610,143500,210661519,1391,1391,1391,1391,0
20240610,143400,210661519,1391,1390,1391,1390,150
20240610,143300,210452972,1390,1390,1390,1390,203
20240610,143200,210170802,1390,1390,1390,1390,10
20240610,143100,210156902,1390,1390,1390,1390,0
20240610,143000,210156902,1390,1390,1390,1390,10
20240610,142900,210143002,1390,1390,1390,1390,10
20240610,142800,210129102,1390,1390,1390,1390,97
20240610,142700,209994272,1390,1389,1390,1389,138
20240610,142600,209802580,1389,1389,1389,1389,10
20240610,142500,209788690,1389,1389,1389,1389,22
20240610,142400,209758132,1389,1388,1389,1388,1010
20240610,142300,208356242,1388,1388,1388,1388,573
20240610,142200,207560918,1388,1388,1388,1388,0
20240610,142100,207560918,1388,1388,1388,1388,41
20240610,142000,207504010,1388,1387,1388,1387,149
20240610,141900,207297337,1387,1387,1387,1387,10
20240610,141800,207283467,1387,1387,1387,1386,230
20240610,141700,206964657,1385,1385,1385,1385,0
20240610,141600,206964657,1385,1387,1387,1385,100
20240610,141500,206826084,1387,1387,1387,1387,300
20240610,141400,206409984,1387,1387,1387,1387,0
20240610,141300,206409984,1387,1386,1387,1386,5
20240610,141200,206403053,1386,1386,1386,1386,1
20240610,141100,206401667,1386,1386,1386,1386,0
20240610,141000,206401667,1386,1385,1386,1385,18
20240610,140900,206376736,1385,1385,1385,1385,333
20240610,140800,205915531,1386,1386,1386,1386,160
20240610,140700,205693771,1385,1385,1385,1385,1065
20240610,140600,204218746,1385,1385,1385,1385,0
20240610,140500,204218746,1385,1385,1385,1385,0
20240610,140400,204218746,1385,1385,1385,1385,1
20240610,140300,204217361,1385,1385,1385,1385,0
20240610,140200,204217361,1385,1385,1385,1385,0
20240610,140100,204217361,1385,1385,1385,1385,0
20240610,140000,204217361,1385,1383,1385,1383,700
20240610,135900,203248749,1383,1383,1383,1383,0
20240610,135800,203248749,1383,1383,1383,1383,0
20240610,135700,203248749,1383,1383,1383,1383,0
20240610,135600,203248749,1383,1383,1383,1383,0
20240610,135500,203248749,1383,1383,1383,1383,0
20240610,135400,203248749,1383,1383,1383,1383,1525
20240610,135300,201139674,1382,1382,1382,1382,0
20240610,135200,201139674,1382,1382,1382,1382,100
20240610,135100,201001474,1384,1384,1384,1384,0
20240610,135000,201001474,1384,1384,1384,1384,0
20240610,134900,201001474,1384,1384,1384,1384,18
20240610,134800,200976562,1384,1384,1384,1384,1
20240610,134700,200975178,1380,1381,1381,1380,1680
20240610,134600,198656753,1384,1384,1384,1384,0
20240610,134500,198656753,1384,1381,1384,1381,3601
20240610,134400,193683769,1382,1382,1382,1382,1066
20240610,134300,192210557,1382,1382,1382,1382,0
20240610,134200,192210557,1382,1384,1384,1382,1370
20240610,134100,190316845,1386,1386,1386,1386,5
20240610,134000,190309915,1388,1388,1388,1388,0
20240610,133900,190309915,1388,1388,1388,1388,0
20240610,133800,190309915,1388,1388,1388,1388,0
20240610,133700,190309915,1388,1388,1388,1388,0
20240610,133600,190309915,1388,1388,1388,1388,200
20240610,133500,190032315,1388,1388,1388,1388,0
20240610,133400,190032315,1388,1388,1388,1388,0
20240610,133300,190032315,1388,1388,1388,1388,0
20240610,133200,190032315,1388,1388,1388,1388,1
20240610,133100,190030927,1383,1386,1386,1383,500
20240610,133000,189339386,1388,1388,1388,1388,0
20240610,132900,189339386,1388,1388,1388,1388,0
20240610,132800,189339386,1388,1388,1388,1388,0
20240610,132700,189339386,1388,1388,1388,1388,10
20240610,132600,189325506,1388,1388,1388,1388,1
20240610,132500,189324118,1388,1386,1388,1386,3
20240610,132400,189319957,1385,1385,1385,1385,200
20240610,132300,189042957,1385,1388,1388,1385,732
20240610,132200,188029134,1385,1385,1388,1385,1777
20240610,132100,185567986,1385,1385,1385,1385,1
20240610,132000,185566601,1385,1385,1385,1384,152
20240610,131900,185356231,1385,1385,1385,1385,200
20240610,131800,185079231,1385,1385,1385,1385,0
20240610,131700,185079231,1385,1386,1386,1385,1172
20240610,131600,183455980,1388,1388,1388,1388,50
20240610,131500,183386580,1388,1388,1388,1388,0
20240610,131400,183386580,1388,1388,1388,1388,50
20240610,131300,183317180,1388,1387,1388,1386,591
20240610,131200,182497948,1389,1389,1389,1389,80
20240610,131100,182386828,1390,1390,1390,1390,0
20240610,131000,182386828,1390,1390,1390,1390,0
20240610,130900,182386828,1390,1390,1390,1390,0
20240610,130800,182386828,1390,1390,1390,1390,0
20240610,130700,182386828,1390,1389,1390,1387,4214
20240610,130600,176531408,1390,1390,1390,1390,1
20240610,130500,176530018,1390,1390,1390,1390,2
20240610,130400,176527238,1390,1390,1390,1390,0
20240610,130300,176527238,1390,1390,1390,1390,1
20240610,130200,176525848,1390,1390,1390,1390,4
20240610,130100,176520288,1390,1390,1390,1390,5
20240610,130000,176513338,1390,1390,1390,1390,6
20240610,125900,176504998,1390,1390,1390,1390,2
20240610,125800,176502218,1389,1389,1389,1389,10
20240610,125700,176488328,1389,1389,1389,1389,302
20240610,125600,176068850,1390,1390,1390,1390,10
20240610,125500,176054950,1390,1390,1390,1390,10
20240610,125400,176041050,1390,1390,1390,1390,227
20240610,125300,175725520,1390,1390,1390,1390,410
20240610,125200,175155620,1390,1390,1390,1390,9
20240610,125100,175143110,1390,1390,1390,1390,10
20240610,125000,175129210,1390,1390,1390,1390,10
20240610,124900,175115310,1390,1390,1390,1390,0
20240610,124800,175115310,1390,1390,1390,1390,0
20240610,124700,175115310,1390,1390,1390,1390,0
20240610,124600,175115310,1390,1390,1390,1390,120
20240610,124500,174948510,1390,1390,1390,1390,90
20240610,124400,174823410,1390,1390,1390,1390,10
20240610,124300,174809510,1390,1390,1390,1390,10
20240610,124200,174795610,1390,1390,1390,1390,10
20240610,124100,174781710,1390,1390,1390,1390,0
20240610,124000,174781710,1390,1390,1390,1390,90
20240610,123900,174656610,1390,1390,1390,1390,10
20240610,123800,174642710,1390,1390,1390,1390,0
20240610,123700,174642710,1390,1390,1390,1390,0
20240610,123600,174642710,1390,1390,1390,1390,0
20240610,123500,174642710,1390,1390,1390,1390,30
20240610,123400,174601010,1390,1391,1391,1390,36
20240610,123300,174550960,1397,1397,1397,1397,0
20240610,123200,174550960,1397,1397,1397,1397,0
20240610,123100,174550960,1397,1397,1397,1397,0
20240610,123000,174550960,1397,1397,1397,1397,13
20240610,122900,174532799,1398,1396,1398,1396,2001
20240610,122800,171737762,1396,1395,1396,1395,1001
20240610,122700,170340609,1395,1395,1395,1395,0
20240610,122600,170340609,1395,1395,1395,1395,10
20240610,122500,170326659,1395,1395,1395,1395,0
20240610,122400,170326659,1395,1395,1395,1395,0
20240610,122300,170326659,1395,1395,1395,1395,0
20240610,122200,170326659,1395,1396,1396,1395,21
20240610,122100,170297354,1394,1396,1396,1394,20
20240610,122000,170269454,1394,1394,1398,1394,1030
20240610,121900,168831571,1394,1394,1394,1394,1020
20240610,121800,167409691,1393,1393,1393,1393,1000
20240610,121700,166016691,1393,1390,1393,1390,1030
20240610,121600,164584440,1390,1385,1390,1385,4014
20240610,121500,159006360,1385,1385,1385,1385,10
20240610,121400,158992510,1385,1384,1385,1384,68
20240610,121300,158898388,1384,1384,1384,1384,852
20240610,121200,157719220,1384,1383,1384,1383,977
20240610,121100,156367887,1383,1383,1383,1383,454
20240610,121000,155740005,1383,1383,1383,1383,325
20240610,120900,155290530,1381,1381,1381,1381,0
20240610,120800,155290530,1381,1381,1381,1381,0
20240610,120700,155290530,1381,1381,1381,1381,1
20240610,120600,155289149,1381,1381,1381,1381,0
20240610,120500,155289149,1381,1381,1381,1381,1
20240610,120400,155287768,1384,1384,1384,1384,200
20240610,120300,155010968,1380,1380,1380,1380,0
20240610,120200,155010968,1380,1381,1381,1380,12421
20240610,120100,137869284,1384,1384,1384,1384,0
20240610,120000,137869284,1384,1383,1384,1380,29649
20240610,115900,96943148,1383,1383,1383,1383,1275
20240610,115800,95179823,1384,1384,1384,1384,0
20240610,115700,95179823,1384,1384,1384,1384,0
20240610,115600,95179823,1384,1384,1384,1384,0
20240610,115500,95179823,1384,1384,1384,1384,10
20240610,115400,95165983,1384,1384,1384,1384,253
20240610,115300,94815831,1385,1385,1385,1385,20
20240610,115200,94788131,1385,1385,1385,1385,10
20240610,115100,94774281,1385,1385,1385,1385,12
20240610,115000,94757661,1385,1385,1385,1385,97
20240610,114900,94623316,1385,1385,1385,1385,10
20240610,114800,94609466,1385,1385,1385,1385,0
20240610,114700,94609466,1385,1385,1385,1385,46
20240610,114600,94545756,1385,1385,1385,1385,56
20240610,114500,94468196,1385,1385,1385,1385,10
20240610,114400,94454346,1385,1385,1385,1385,0
20240610,114300,94454346,1385,1387,1387,1385,3479
20240610,114200,89633069,1389,1389,1389,1388,1020
20240610,114100,88217032,1390,1390,1390,1390,0
20240610,114000,88217032,1390,1390,1390,1390,90
20240610,113900,88091932,1391,1391,1391,1391,62
20240610,113800,88005690,1391,1391,1391,1391,0
20240610,113700,88005690,1391,1391,1391,1391,0
20240610,113600,88005690,1391,1391,1391,1391,2
20240610,113500,88002908,1391,1391,1391,1391,60
20240610,113400,87919448,1392,1392,1392,1392,60
20240610,113300,87835928,1393,1393,1393,1393,0
20240610,113200,87835928,1393,1393,1393,1393,0
20240610,113100,87835928,1393,1393,1393,1393,0
20240610,113000,87835928,1393,1393,1393,1393,200
20240610,112900,87557328,1393,1393,1393,1393,0
20240610,112800,87557328,1393,1393,1393,1393,0
20240610,112700,87557328,1393,1393,1393,1393,0
20240610,112600,87557328,1393,1393,1393,1393,0
20240610,112500,87557328,1393,1393,1393,1393,0
20240610,112400,87557328,1393,1393,1393,1393,0
20240610,112300,87557328,1393,1390,1393,1390,13
20240610,112200,87539255,1390,1390,1390,1390,0
20240610,112100,87539255,1390,1390,1390,1390,0
20240610,112000,87539255,1390,1390,1390,1390,0
20240610,111900,87539255,1390,1390,1390,1390,0
20240610,111800,87539255,1390,1390,1390,1390,0
20240610,111700,87539255,1390,1390,1390,1390,2010
20240610,111600,84745355,1390,1390,1390,1390,0
20240610,111500,84745355,1390,1390,1390,1390,0
20240610,111400,84745355,1390,1390,1390,1390,10
20240610,111300,84731455,1390,1390,1390,1390,0
20240610,111200,84731455,1390,1390,1390,1390,0
20240610,111100,84731455,1390,1390,1390,1390,0
20240610,111000,84731455,1390,1390,1390,1390,1
20240610,110900,84730065,1390,1390,1390,1390,6
20240610,110800,84721725,1390,1390,1390,1390,0
20240610,110700,84721725,1390,1390,1390,1390,0
20240610,110600,84721725,1390,1390,1390,1390,499
20240610,110500,84028115,1390,1390,1390,1390,0
20240610,110400,84028115,1390,1390,1390,1390,100
20240610,110300,83889115,1390,1390,1390,1390,2587
20240610,110200,80293185,1390,1391,1391,1390,1613
20240610,110100,78050914,1395,1395,1395,1395,0
20240610,110000,78050914,1395,1395,1395,1395,20
20240610,105900,78023014,1395,1395,1395,1395,2
20240610,105800,78020224,1395,1395,1395,1395,10
20240610,105700,78006274,1395,1395,1395,1395,0
20240610,105600,78006274,1395,1395,1395,1395,0
20240610,105500,78006274,1395,1395,1395,1395,0
20240610,105400,78006274,1395,1395,1395,1395,0
20240610,105300,78006274,1395,1395,1395,1395,0
20240610,105200,78006274,1395,1395,1395,1395,0
20240610,105100,78006274,1395,1395,1395,1395,0
20240610,105000,78006274,1395,1389,1395,1389,2
20240610,104900,78003490,1389,1389,1389,1389,0
20240610,104800,78003490,1389,1389,1389,1389,0
20240610,104700,78003490,1389,1389,1389,1389,0
20240610,104600,78003490,1389,1389,1389,1389,0
20240610,104500,78003490,1389,1389,1389,1389,419
20240610,104400,77421499,1389,1389,1389,1389,0
20240610,104300,77421499,1389,1388,1389,1388,466
20240610,104200,76774690,1388,1388,1388,1387,4222
20240610,104100,70915962,1388,1388,1388,1388,0
20240610,104000,70915962,1388,1388,1388,1388,73
20240610,103900,70814638,1389,1395,1395,1389,2081
20240610,103800,67924123,1395,1395,1395,1389,5098
20240610,103700,60838234,1395,1395,1395,1395,0
20240610,103600,60838234,1395,1395,1395,1395,0
20240610,103500,60838234,1395,1395,1395,1395,1
20240610,103400,60836839,1398,1398,1398,1398,0
20240610,103300,60836839,1398,1398,1398,1398,0
20240610,103200,60836839,1398,1398,1398,1398,0
20240610,103100,60836839,1398,1398,1398,1398,0
20240610,103000,60836839,1398,1398,1398,1398,1000
20240610,102900,59438839,1398,1398,1398,1398,0
20240610,102800,59438839,1398,1398,1398,1398,0
20240610,102700,59438839,1398,1398,1398,1398,0
20240610,102600,59438839,1398,1398,1398,1398,2
20240610,102500,59436043,1398,1398,1398,1398,2
20240610,102400,59433247,1396,1396,1396,1396,0
20240610,102300,59433247,1396,1396,1396,1396,51
20240610,102200,59362051,1398,1398,1398,1398,0
20240610,102100,59362051,1398,1398,1398,1398,0
20240610,102000,59362051,1398,1398,1398,1398,0
20240610,101900,59362051,1398,1398,1398,1398,30
20240610,101800,59320111,1398,1398,1398,1398,0
20240610,101700,59320111,1398,1398,1398,1398,0
20240610,101600,59320111,1398,1398,1398,1398,1
20240610,101500,59318713,1397,1397,1397,1397,201
20240610,101400,59037916,1396,1396,1396,1396,228
20240610,101300,58719628,1397,1397,1397,1397,800
20240610,101200,57602028,1397,1397,1397,1397,0
20240610,101100,57602028,1397,1397,1397,1397,8
20240610,101000,57590852,1398,1389,1398,1388,501
20240610,100900,56895418,1389,1389,1389,1389,0
20240610,100800,56895418,1389,1394,1394,1389,5695
20240610,100700,48979027,1399,1399,1399,1399,2
20240610,100600,48976229,1399,1399,1399,1399,1
20240610,100500,48974830,1395,1395,1395,1395,41
20240610,100400,48917635,1402,1402,1402,1402,0
20240610,100300,48917635,1402,1402,1402,1402,0
20240610,100200,48917635,1402,1402,1402,1402,10
20240610,100100,48903615,1393,1393,1393,1393,0
20240610,100000,48903615,1393,1394,1394,1393,111
20240610,095900,48748887,1403,1403,1403,1403,1
20240610,095800,48747484,1391,1391,1391,1391,0
20240610,095700,48747484,1391,1401,1402,1391,1502
20240610,095600,46655723,1400,1400,1400,1400,999
20240610,095500,45257123,1400,1400,1400,1400,1
20240610,095400,45255723,1399,1399,1399,1399,1272
20240610,095300,43476195,1399,1399,1399,1399,0
20240610,095200,43476195,1399,1399,1399,1399,10
20240610,095100,43462205,1398,1399,1399,1398,27
20240610,095000,43424442,1399,1399,1399,1399,13
20240610,094900,43406255,1398,1398,1398,1398,40
20240610,094800,43350335,1398,1398,1398,1398,1490
20240610,094700,41267315,1398,1398,1398,1398,0
20240610,094600,41267315,1398,1398,1398,1398,0
20240610,094500,41267315,1398,1398,1398,1398,0
20240610,094400,41267315,1398,1398,1398,1398,0
20240610,094300,41267315,1398,1398,1398,1398,652
20240610,094200,40355819,1398,1398,1398,1398,21
20240610,094100,40326461,1392,1392,1392,1392,146
20240610,094000,40123229,1392,1392,1392,1391,800
20240610,093900,39010201,1392,1392,1392,1392,0
20240610,093800,39010201,1392,1392,1392,1392,0
20240610,093700,39010201,1392,1393,1393,1392,687
20240610,093600,38053847,1399,1399,1399,1399,0
20240610,093500,38053847,1399,1399,1399,1399,0
20240610,093400,38053847,1399,1399,1399,1399,4
20240610,093300,38048251,1399,1399,1399,1399,0
20240610,093200,38048251,1399,1399,1399,1399,0
20240610,093100,38048251,1399,1399,1399,1399,0
20240610,093000,38048251,1399,1398,1399,1398,2144
20240610,092900,35048924,1399,1399,1399,1399,1
20240610,092800,35047525,1399,1399,1399,1399,0
20240610,092700,35047525,1399,1399,1399,1399,10
20240610,092600,35033535,1399,1399,1399,1399,183
20240610,092500,34777518,1391,1400,1400,1391,5000
20240610,092400,27812823,1405,1405,1405,1405,1500
20240610,092300,25705323,1405,1405,1405,1405,0
20240610,092200,25705323,1405,1405,1405,1405,1406
20240610,092100,23729893,1405,1405,1405,1405,42
20240610,092000,23670883,1405,1406,1406,1405,18
20240610,091900,23645585,1406,1406,1406,1406,18
20240610,091800,23620277,1406,1406,1406,1406,16
20240610,091700,23597781,1406,1406,1406,1406,5
20240610,091600,23590751,1406,1406,1406,1406,500
20240610,091500,22887751,1405,1405,1405,1405,189
20240610,091400,22622206,1405,1405,1405,1405,151
20240610,091300,22410051,1405,1405,1405,1394,1433
20240610,091200,20396737,1405,1405,1405,1405,30
20240610,091100,20354587,1405,1405,1405,1404,55
20240610,091000,20277317,1405,1406,1406,1405,30
20240610,090900,20235147,1406,1406,1406,1406,60
20240610,090800,20150787,1406,1406,1407,1406,164
20240610,090700,19920183,1406,1404,1406,1404,3442
20240610,090600,15084351,1404,1403,1404,1403,2650
20240610,090500,11365736,1404,1403,1404,1403,170
20240610,090400,11127157,1404,1403,1404,1403,330
20240610,090300,10663942,1402,1401,1402,1401,317
20240610,090200,10219720,1401,1391,1402,1388,1224
20240610,090100,8518897,1389,1395,1401,1389,2479
20240610,090000,5064369,1396,1399,1399,1396,3523