KissMeData/083500/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195700,2268360550,12690,12690,12690,12690,3894
20240607,195600,2268360550,12690,12690,12690,12690,0
20240607,195500,2268360550,12690,12690,12690,12690,0
20240607,195400,2268360550,12690,12690,12690,12690,0
20240607,195300,2268360550,12690,12690,12690,12690,0
20240607,195200,2268360550,12690,12690,12690,12690,0
20240607,195100,2268360550,12690,12690,12690,12690,0
20240607,195000,2268360550,12690,12690,12690,12690,0
20240607,194900,2268360550,12690,12690,12690,12690,0
20240607,194800,2268360550,12690,12690,12690,12690,0
20240607,194700,2268360550,12690,12690,12690,12690,0
20240607,194600,2268360550,12690,12690,12690,12690,0
20240607,194500,2268360550,12690,12690,12690,12690,0
20240607,194400,2268360550,12690,12690,12690,12690,0
20240607,194300,2268360550,12690,12690,12690,12690,0
20240607,194200,2268360550,12690,12690,12690,12690,0
20240607,194100,2268360550,12690,12690,12690,12690,0
20240607,194000,2268360550,12690,12690,12690,12690,0
20240607,193900,2268360550,12690,12690,12690,12690,0
20240607,193800,2268360550,12690,12690,12690,12690,0
20240607,193700,2268360550,12690,12690,12690,12690,0
20240607,193600,2268360550,12690,12690,12690,12690,0
20240607,193500,2268360550,12690,12690,12690,12690,0
20240607,193400,2268360550,12690,12690,12690,12690,0
20240607,193300,2268360550,12690,12690,12690,12690,0
20240607,193200,2268360550,12690,12690,12690,12690,0
20240607,193100,2268360550,12690,12690,12690,12690,0
20240607,193000,2268360550,12690,12690,12690,12690,0
20240607,192900,2268360550,12690,12690,12690,12690,0
20240607,192800,2268360550,12690,12690,12690,12690,0
20240607,192700,2268360550,12690,12690,12690,12690,3894
20240607,192600,2268360550,12690,12690,12690,12690,0
20240607,192500,2268360550,12690,12690,12690,12690,0
20240607,192400,2268360550,12690,12690,12690,12690,0
20240607,192300,2268360550,12690,12690,12690,12690,0
20240607,192200,2268360550,12690,12690,12690,12690,0
20240607,192100,2268360550,12690,12690,12690,12690,0
20240607,192000,2268360550,12690,12690,12690,12690,0
20240607,191900,2268360550,12690,12690,12690,12690,0
20240607,191800,2268360550,12690,12690,12690,12690,0
20240607,191700,2268360550,12690,12690,12690,12690,0
20240607,191600,2268360550,12690,12690,12690,12690,0
20240607,191500,2268360550,12690,12690,12690,12690,0
20240607,191400,2268360550,12690,12690,12690,12690,0
20240607,191300,2268360550,12690,12690,12690,12690,0
20240607,191200,2268360550,12690,12690,12690,12690,0
20240607,191100,2268360550,12690,12690,12690,12690,0
20240607,191000,2268360550,12690,12690,12690,12690,0
20240607,190900,2268360550,12690,12690,12690,12690,0
20240607,190800,2268360550,12690,12690,12690,12690,0
20240607,190700,2268360550,12690,12690,12690,12690,0
20240607,190600,2268360550,12690,12690,12690,12690,0
20240607,190500,2268360550,12690,12690,12690,12690,0
20240607,190400,2268360550,12690,12690,12690,12690,0
20240607,190300,2268360550,12690,12690,12690,12690,0
20240607,190200,2268360550,12690,12690,12690,12690,0
20240607,190100,2268360550,12690,12690,12690,12690,0
20240607,190000,2268360550,12690,12690,12690,12690,0
20240607,185900,2268360550,12690,12690,12690,12690,0
20240607,185800,2268360550,12690,12690,12690,12690,0
20240607,185700,2268360550,12690,12690,12690,12690,3894
20240607,185600,2268360550,12690,12690,12690,12690,0
20240607,185500,2268360550,12690,12690,12690,12690,0
20240607,185400,2268360550,12690,12690,12690,12690,0
20240607,185300,2268360550,12690,12690,12690,12690,0
20240607,185200,2268360550,12690,12690,12690,12690,0
20240607,185100,2268360550,12690,12690,12690,12690,0
20240607,185000,2268360550,12690,12690,12690,12690,0
20240607,184900,2268360550,12690,12690,12690,12690,0
20240607,184800,2268360550,12690,12690,12690,12690,0
20240607,184700,2268360550,12690,12690,12690,12690,0
20240607,184600,2268360550,12690,12690,12690,12690,0
20240607,184500,2268360550,12690,12690,12690,12690,0
20240607,184400,2268360550,12690,12690,12690,12690,0
20240607,184300,2268360550,12690,12690,12690,12690,0
20240607,184200,2268360550,12690,12690,12690,12690,0
20240607,184100,2268360550,12690,12690,12690,12690,0
20240607,184000,2268360550,12690,12690,12690,12690,0
20240607,183900,2268360550,12690,12690,12690,12690,0
20240607,183800,2268360550,12690,12690,12690,12690,0
20240607,183700,2268360550,12690,12690,12690,12690,0
20240607,183600,2268360550,12690,12690,12690,12690,0
20240607,183500,2268360550,12690,12690,12690,12690,0
20240607,183400,2268360550,12690,12690,12690,12690,0
20240607,183300,2268360550,12690,12690,12690,12690,0
20240607,183200,2268360550,12690,12690,12690,12690,0
20240607,183100,2268360550,12690,12690,12690,12690,0
20240607,183000,2268360550,12690,12690,12690,12690,0
20240607,182900,2268360550,12690,12690,12690,12690,0
20240607,182800,2268360550,12690,12690,12690,12690,0
20240607,182700,2268360550,12690,12690,12690,12690,3894
20240607,182600,2268360550,12690,12690,12690,12690,0
20240607,182500,2268360550,12690,12690,12690,12690,0
20240607,182400,2268360550,12690,12690,12690,12690,0
20240607,182300,2268360550,12690,12690,12690,12690,0
20240607,182200,2268360550,12690,12690,12690,12690,0
20240607,182100,2268360550,12690,12690,12690,12690,0
20240607,182000,2268360550,12690,12690,12690,12690,0
20240607,181900,2268360550,12690,12690,12690,12690,0
20240607,181800,2268360550,12690,12690,12690,12690,0
20240607,181700,2268360550,12690,12690,12690,12690,0
20240607,181600,2268360550,12690,12690,12690,12690,0
20240607,181500,2268360550,12690,12690,12690,12690,0
20240607,181400,2268360550,12690,12690,12690,12690,0
20240607,181300,2268360550,12690,12690,12690,12690,0
20240607,181200,2268360550,12690,12690,12690,12690,0
20240607,181100,2268360550,12690,12690,12690,12690,0
20240607,181000,2268360550,12690,12690,12690,12690,0
20240607,180900,2268360550,12690,12690,12690,12690,0
20240607,180800,2268360550,12690,12690,12690,12690,0
20240607,180700,2268360550,12690,12690,12690,12690,0
20240607,180600,2268360550,12690,12690,12690,12690,0
20240607,180500,2268360550,12690,12690,12690,12690,0
20240607,180400,2268360550,12690,12690,12690,12690,0
20240607,180300,2268360550,12690,12690,12690,12690,0
20240607,180200,2268360550,12690,12690,12690,12690,0
20240607,180100,2268360550,12690,12690,12690,12690,0
20240607,180000,2268360550,12690,12690,12690,12690,0
20240607,175900,2268360550,12690,12690,12690,12690,0
20240607,175800,2268360550,12690,12690,12690,12690,0
20240607,175700,2268360550,12690,12690,12690,12690,3894
20240607,175600,2268360550,12690,12690,12690,12690,0
20240607,175500,2268360550,12690,12690,12690,12690,0
20240607,175400,2268360550,12690,12690,12690,12690,0
20240607,175300,2268360550,12690,12690,12690,12690,0
20240607,175200,2268360550,12690,12690,12690,12690,0
20240607,175100,2268360550,12690,12690,12690,12690,0
20240607,175000,2268360550,12690,12690,12690,12690,0
20240607,174900,2268360550,12690,12690,12690,12690,0
20240607,174800,2268360550,12690,12690,12690,12690,0
20240607,174700,2268360550,12690,12690,12690,12690,0
20240607,174600,2268360550,12690,12690,12690,12690,0
20240607,174500,2268360550,12690,12690,12690,12690,0
20240607,174400,2268360550,12690,12690,12690,12690,0
20240607,174300,2268360550,12690,12690,12690,12690,0
20240607,174200,2268360550,12690,12690,12690,12690,0
20240607,174100,2268360550,12690,12690,12690,12690,0
20240607,174000,2268360550,12690,12690,12690,12690,0
20240607,173900,2268360550,12690,12690,12690,12690,0
20240607,173800,2268360550,12690,12690,12690,12690,0
20240607,173700,2268360550,12690,12690,12690,12690,0
20240607,173600,2268360550,12690,12690,12690,12690,0
20240607,173500,2268360550,12690,12690,12690,12690,0
20240607,173400,2268360550,12690,12690,12690,12690,0
20240607,173300,2268360550,12690,12690,12690,12690,0
20240607,173200,2268360550,12690,12690,12690,12690,0
20240607,173100,2268360550,12690,12690,12690,12690,0
20240607,173000,2268360550,12690,12690,12690,12690,0
20240607,172900,2268360550,12690,12690,12690,12690,0
20240607,172800,2268360550,12690,12690,12690,12690,0
20240607,172700,2268360550,12690,12690,12690,12690,3894
20240607,172600,2268360550,12690,12690,12690,12690,0
20240607,172500,2268360550,12690,12690,12690,12690,0
20240607,172400,2268360550,12690,12690,12690,12690,0
20240607,172300,2268360550,12690,12690,12690,12690,0
20240607,172200,2268360550,12690,12690,12690,12690,0
20240607,172100,2268360550,12690,12690,12690,12690,0
20240607,172000,2268360550,12690,12690,12690,12690,0
20240607,171900,2268360550,12690,12690,12690,12690,0
20240607,171800,2268360550,12690,12690,12690,12690,0
20240607,171700,2268360550,12690,12690,12690,12690,0
20240607,171600,2268360550,12690,12690,12690,12690,0
20240607,171500,2268360550,12690,12690,12690,12690,0
20240607,171400,2268360550,12690,12690,12690,12690,0
20240607,171300,2268360550,12690,12690,12690,12690,0
20240607,171200,2268360550,12690,12690,12690,12690,0
20240607,171100,2268360550,12690,12690,12690,12690,0
20240607,171000,2268360550,12690,12690,12690,12690,0
20240607,170900,2268360550,12690,12690,12690,12690,0
20240607,170800,2268360550,12690,12690,12690,12690,0
20240607,170700,2268360550,12690,12690,12690,12690,0
20240607,170600,2268360550,12690,12690,12690,12690,0
20240607,170500,2268360550,12690,12690,12690,12690,0
20240607,170400,2268360550,12690,12690,12690,12690,0
20240607,170300,2268360550,12690,12690,12690,12690,0
20240607,170200,2268360550,12690,12690,12690,12690,0
20240607,170100,2268360550,12690,12690,12690,12690,0
20240607,170000,2268360550,12690,12690,12690,12690,0
20240607,165900,2268360550,12690,12690,12690,12690,0
20240607,165800,2268360550,12690,12690,12690,12690,0
20240607,165700,2268360550,12690,12690,12690,12690,3894
20240607,165600,2268360550,12690,12690,12690,12690,0
20240607,165500,2268360550,12690,12690,12690,12690,0
20240607,165400,2268360550,12690,12690,12690,12690,0
20240607,165300,2268360550,12690,12690,12690,12690,0
20240607,165200,2268360550,12690,12690,12690,12690,0
20240607,165100,2268360550,12690,12690,12690,12690,0
20240607,165000,2268360550,12690,12690,12690,12690,0
20240607,164900,2268360550,12690,12690,12690,12690,0
20240607,164800,2268360550,12690,12690,12690,12690,0
20240607,164700,2268360550,12690,12690,12690,12690,0
20240607,164600,2268360550,12690,12690,12690,12690,0
20240607,164500,2268360550,12690,12690,12690,12690,0
20240607,164400,2268360550,12690,12690,12690,12690,0
20240607,164300,2268360550,12690,12690,12690,12690,0
20240607,164200,2268360550,12690,12690,12690,12690,0
20240607,164100,2268360550,12690,12690,12690,12690,0
20240607,164000,2268360550,12690,12690,12690,12690,0
20240607,163900,2268360550,12690,12690,12690,12690,0
20240607,163800,2268360550,12690,12690,12690,12690,0
20240607,163700,2268360550,12690,12690,12690,12690,0
20240607,163600,2268360550,12690,12690,12690,12690,0
20240607,163500,2268360550,12690,12690,12690,12690,0
20240607,163400,2268360550,12690,12690,12690,12690,0
20240607,163300,2268360550,12690,12690,12690,12690,0
20240607,163200,2268360550,12690,12690,12690,12690,0
20240607,163100,2268360550,12690,12690,12690,12690,0
20240607,163000,2268360550,12690,12690,12690,12690,0
20240607,162900,2268360550,12690,12690,12690,12690,0
20240607,162800,2268360550,12690,12690,12690,12690,0
20240607,162700,2268360550,12690,12690,12690,12690,3894
20240607,162600,2268360550,12690,12690,12690,12690,0
20240607,162500,2268360550,12690,12690,12690,12690,0
20240607,162400,2268360550,12690,12690,12690,12690,0
20240607,162300,2268360550,12690,12690,12690,12690,0
20240607,162200,2268360550,12690,12690,12690,12690,0
20240607,162100,2268360550,12690,12690,12690,12690,0
20240607,162000,2268360550,12690,12690,12690,12690,0
20240607,161900,2268360550,12690,12690,12690,12690,0
20240607,161800,2268360550,12690,12690,12690,12690,0
20240607,161700,2268360550,12690,12690,12690,12690,0
20240607,161600,2268360550,12690,12690,12690,12690,0
20240607,161500,2268360550,12690,12690,12690,12690,0
20240607,161400,2268360550,12690,12690,12690,12690,0
20240607,161300,2268360550,12690,12690,12690,12690,0
20240607,161200,2268360550,12690,12690,12690,12690,0
20240607,161100,2268360550,12690,12690,12690,12690,0
20240607,161000,2268360550,12690,12690,12690,12690,0
20240607,160900,2268360550,12690,12690,12690,12690,0
20240607,160800,2268360550,12690,12690,12690,12690,0
20240607,160700,2268360550,12690,12690,12690,12690,0
20240607,160600,2268360550,12690,12690,12690,12690,0
20240607,160500,2268360550,12690,12690,12690,12690,0
20240607,160400,2268360550,12690,12690,12690,12690,0
20240607,160300,2268360550,12690,12690,12690,12690,0
20240607,160200,2268360550,12690,12690,12690,12690,0
20240607,160100,2268360550,12690,12690,12690,12690,0
20240607,160000,2268360550,12690,12690,12690,12690,0
20240607,155900,2268360550,12690,12690,12690,12690,0
20240607,155800,2268360550,12690,12690,12690,12690,0
20240607,155700,2268360550,12690,12690,12690,12690,3894
20240607,155600,2268360550,12690,12690,12690,12690,0
20240607,155500,2268360550,12690,12690,12690,12690,0
20240607,155400,2268360550,12690,12690,12690,12690,0
20240607,155300,2268360550,12690,12690,12690,12690,0
20240607,155200,2268360550,12690,12690,12690,12690,0
20240607,155100,2268360550,12690,12690,12690,12690,0
20240607,155000,2268360550,12690,12690,12690,12690,0
20240607,154900,2268360550,12690,12690,12690,12690,0
20240607,154800,2268360550,12690,12690,12690,12690,0
20240607,154700,2268360550,12690,12690,12690,12690,0
20240607,154600,2268360550,12690,12690,12690,12690,0
20240607,154500,2268360550,12690,12690,12690,12690,0
20240607,154400,2268360550,12690,12690,12690,12690,0
20240607,154300,2268360550,12690,12690,12690,12690,0
20240607,154200,2268360550,12690,12690,12690,12690,0
20240607,154100,2268360550,12690,12690,12690,12690,0
20240607,154000,2268360550,12690,12690,12690,12690,0
20240607,153900,2268360550,12690,12690,12690,12690,0
20240607,153800,2268360550,12690,12690,12690,12690,0
20240607,153700,2268360550,12690,12690,12690,12690,0
20240607,153600,2268360550,12690,12690,12690,12690,0
20240607,153500,2268360550,12690,12690,12690,12690,0
20240607,153400,2268360550,12690,12690,12690,12690,0
20240607,153300,2268360550,12690,12690,12690,12690,0
20240607,153200,2268360550,12690,12690,12690,12690,0
20240607,153100,2268360550,12690,12690,12690,12690,0
20240607,153000,2268360550,12690,12690,12690,12690,3894
20240607,152900,2218945690,12710,12710,12710,12710,0
20240607,152800,2218945690,12710,12710,12710,12710,0
20240607,152700,2218945690,12710,12710,12710,12710,0
20240607,152600,2218945690,12710,12710,12710,12710,0
20240607,152500,2218945690,12710,12710,12710,12710,0
20240607,152400,2218945690,12710,12710,12710,12710,0
20240607,152300,2218945690,12710,12710,12710,12710,0
20240607,152200,2218945690,12710,12710,12710,12710,0
20240607,152100,2218945690,12710,12710,12710,12710,0
20240607,152000,2218945690,12710,12710,12710,12710,0
20240607,151900,2218945690,12710,12720,12720,12660,207
20240607,151800,2216318230,12750,12750,12750,12750,0
20240607,151700,2216318230,12750,12730,12770,12730,501
20240607,151600,2209926750,12730,12680,12730,12680,419
20240607,151500,2204603790,12680,12680,12680,12680,47
20240607,151400,2204007830,12650,12660,12660,12650,100
20240607,151300,2202742420,12660,12660,12660,12660,95
20240607,151200,2201539720,12730,12730,12730,12730,0
20240607,151100,2201539720,12730,12660,12730,12650,1594
20240607,151000,2181374240,12710,12670,12710,12650,1603
20240607,150900,2161089770,12670,12720,12720,12670,242
20240607,150800,2158020220,12730,12730,12730,12730,98
20240607,150700,2156772680,12730,12730,12730,12730,130
20240607,150600,2155117780,12730,12730,12730,12730,0
20240607,150500,2155117780,12730,12740,12740,12730,71
20240607,150400,2154213340,12740,12730,12740,12730,239
20240607,150300,2151169260,12740,12690,12740,12680,701
20240607,150200,2142279790,12690,12740,12740,12690,4
20240607,150100,2142228980,12670,12700,12740,12670,710
20240607,150000,2133221020,12730,12730,12730,12730,0
20240607,145900,2133221020,12730,12720,12730,12720,22
20240607,145800,2132941170,12690,12720,12720,12690,41
20240607,145700,2132419920,12720,12720,12720,12720,11
20240607,145600,2132280000,12690,12730,12730,12680,585
20240607,145500,2124854940,12680,12710,12750,12680,118
20240607,145400,2123356450,12780,12810,12810,12700,275
20240607,145300,2119853930,12810,12720,12810,12720,2
20240607,145200,2119828400,12800,12810,12810,12790,769
20240607,145100,2109985510,12810,12910,12920,12770,2615
20240607,145000,2076486060,12900,12910,12910,12810,3090
20240607,144900,2036692510,12950,12950,12950,12950,102
20240607,144800,2035371610,12960,12940,12960,12890,1427
20240607,144700,2016920140,12950,12850,13030,12800,4415
20240607,144600,1959854380,12850,12690,12860,12690,2483
20240607,144500,1928109110,12680,12680,12680,12680,41
20240607,144400,1927589230,12680,12680,12680,12680,27
20240607,144300,1927246870,12680,12680,12680,12680,6
20240607,144200,1927170790,12680,12680,12680,12680,1
20240607,144100,1927158110,12670,12670,12670,12670,202
20240607,144000,1924598770,12670,12750,12750,12670,300
20240607,143900,1920781010,12740,12650,12740,12640,2742
20240607,143800,1885978120,12650,12650,12650,12650,8
20240607,143700,1885876920,12670,12670,12670,12670,8
20240607,143600,1885775560,12670,12670,12670,12670,670
20240607,143500,1877286660,12670,12670,12670,12670,10
20240607,143400,1877159960,12660,12620,12660,12620,3554
20240607,143300,1832189260,12620,12620,12620,12620,51
20240607,143200,1831545640,12610,12610,12610,12610,12
20240607,143100,1831394320,12600,12620,12620,12600,2098
20240607,143000,1804946010,12610,12630,12630,12610,102
20240607,142900,1803659250,12610,12620,12620,12610,1030
20240607,142800,1790669230,12620,12620,12620,12620,0
20240607,142700,1790669230,12620,12620,12620,12620,44
20240607,142600,1790113950,12620,12630,12630,12620,420
20240607,142500,1784813490,12650,12650,12650,12650,229
20240607,142400,1781916640,12620,12620,12620,12620,82
20240607,142300,1780881800,12650,12650,12650,12650,1
20240607,142200,1780869150,12620,12650,12650,12620,2001
20240607,142100,1755612990,12650,12630,12650,12630,269
20240607,142000,1752215380,12650,12650,12650,12650,40
20240607,141900,1751709380,12650,12650,12650,12650,0
20240607,141800,1751709380,12650,12640,12650,12640,526
20240607,141700,1745055680,12640,12640,12640,12640,0
20240607,141600,1745055680,12640,12640,12640,12640,5
20240607,141500,1744992480,12630,12630,12630,12630,0
20240607,141400,1744992480,12630,12630,12630,12630,0
20240607,141300,1744992480,12630,12630,12630,12630,0
20240607,141200,1744992480,12630,12630,12630,12630,628
20240607,141100,1737060840,12630,12640,12640,12630,501
20240607,141000,1730730210,12640,12640,12640,12640,341
20240607,140900,1726419970,12640,12640,12640,12640,399
20240607,140800,1721376610,12630,12630,12630,12630,640
20240607,140700,1713293410,12630,12630,12630,12630,0
20240607,140600,1713293410,12630,12640,12640,12630,108
20240607,140500,1711929270,12640,12640,12640,12640,303
20240607,140400,1708099350,12640,12640,12640,12640,3
20240607,140300,1708061430,12640,12640,12640,12640,50
20240607,140200,1707429430,12640,12640,12640,12640,1
20240607,140100,1707416790,12640,12640,12640,12640,150
20240607,140000,1705520790,12640,12640,12640,12640,291
20240607,135900,1701842550,12640,12650,12650,12640,53
20240607,135800,1701172620,12640,12640,12640,12640,300
20240607,135700,1697380620,12630,12630,12630,12630,0
20240607,135600,1697380620,12630,12650,12650,12630,501
20240607,135500,1691052970,12630,12650,12650,12630,202
20240607,135400,1688497710,12640,12630,12640,12630,150
20240607,135300,1686602210,12650,12630,12650,12630,1100
20240607,135200,1672707210,12630,12630,12630,12630,979
20240607,135100,1660342440,12630,12630,12630,12620,646
20240607,135000,1652188800,12630,12630,12630,12630,0
20240607,134900,1652188800,12630,12630,12630,12630,150
20240607,134800,1650294300,12630,12640,12640,12630,1502
20240607,134700,1631319670,12650,12690,12690,12650,424
20240607,134600,1625955670,12700,12700,12700,12700,0
20240607,134500,1625955670,12700,12660,12700,12660,394
20240607,134400,1620961340,12650,12670,12670,12650,263
20240607,134300,1617632340,12670,12670,12670,12670,0
20240607,134200,1617632340,12670,12640,12670,12640,35
20240607,134100,1617189910,12640,12650,12650,12640,155
20240607,134000,1615230680,12640,12680,12680,12640,301
20240607,133900,1611426000,12650,12650,12650,12650,50
20240607,133800,1610793500,12650,12650,12650,12650,0
20240607,133700,1610793500,12650,12650,12650,12650,17
20240607,133600,1610578450,12660,12660,12660,12660,11
20240607,133500,1610439190,12640,12640,12640,12640,167
20240607,133400,1608328310,12640,12640,12640,12640,0
20240607,133300,1608328310,12640,12650,12650,12640,499
20240607,133200,1602019520,12650,12660,12660,12650,642
20240607,133100,1593896220,12660,12650,12660,12650,7
20240607,133000,1593807620,12640,12640,12640,12640,0
20240607,132900,1593807620,12640,12640,12640,12640,0
20240607,132800,1593807620,12640,12640,12640,12640,0
20240607,132700,1593807620,12640,12640,12640,12640,0
20240607,132600,1593807620,12640,12640,12640,12640,313
20240607,132500,1589851300,12640,12640,12640,12640,0
20240607,132400,1589851300,12640,12650,12650,12640,500
20240607,132300,1583530040,12650,12650,12650,12650,10
20240607,132200,1583403540,12650,12650,12650,12650,20
20240607,132100,1583150540,12650,12650,12650,12650,602
20240607,132000,1575535240,12660,12640,12660,12640,274
20240607,131900,1572066500,12640,12660,12660,12640,204
20240607,131800,1569483900,12660,12660,12660,12660,28
20240607,131700,1569129420,12660,12660,12660,12660,60
20240607,131600,1568369820,12660,12660,12660,12660,2
20240607,131500,1568344500,12660,12710,12720,12660,2010
20240607,131400,1542820560,12660,12660,12660,12660,500
20240607,131300,1536490560,12710,12670,12710,12660,571
20240607,131200,1529256600,12700,12660,12700,12660,827
20240607,131100,1518761260,12690,12670,12690,12670,2116
20240607,131000,1491915260,12670,12670,12670,12670,1
20240607,130900,1491902590,12660,12650,12660,12650,430
20240607,130800,1486462770,12650,12650,12650,12650,121
20240607,130700,1484932120,12650,12650,12650,12650,0
20240607,130600,1484932120,12650,12650,12650,12650,88
20240607,130500,1483818920,12650,12650,12650,12650,34
20240607,130400,1483388820,12640,12660,12660,12640,234
20240607,130300,1480428440,12660,12650,12660,12650,17
20240607,130200,1480213230,12660,12660,12660,12660,0
20240607,130100,1480213230,12660,12660,12660,12660,80
20240607,130000,1479200430,12660,12640,12660,12640,251
20240607,125900,1476027770,12640,12640,12640,12640,0
20240607,125800,1476027770,12640,12640,12640,12640,679
20240607,125700,1467445210,12630,12630,12630,12630,87
20240607,125600,1466346400,12630,12640,12640,12630,22
20240607,125500,1466068440,12630,12640,12640,12630,1627
20240607,125400,1445505300,12650,12650,12680,12640,1388
20240607,125300,1427950720,12650,12660,12660,12650,295
20240607,125200,1424217110,12690,12690,12690,12690,0
20240607,125100,1424217110,12690,12690,12690,12690,0
20240607,125000,1424217110,12690,12690,12690,12690,0
20240607,124900,1424217110,12690,12690,12690,12690,0
20240607,124800,1424217110,12690,12690,12690,12690,0
20240607,124700,1424217110,12690,12690,12690,12690,0
20240607,124600,1424217110,12690,12690,12690,12690,0
20240607,124500,1424217110,12690,12690,12690,12690,0
20240607,124400,1424217110,12690,12690,12690,12690,0
20240607,124300,1424217110,12690,12660,12690,12660,60
20240607,124200,1423456010,12650,12650,12650,12650,0
20240607,124100,1423456010,12650,12650,12650,12650,0
20240607,124000,1423456010,12650,12650,12650,12650,100
20240607,123900,1422191010,12650,12650,12650,12650,10
20240607,123800,1422064510,12640,12640,12640,12640,0
20240607,123700,1422064510,12640,12640,12640,12640,0
20240607,123600,1422064510,12640,12670,12670,12640,3101
20240607,123500,1382827020,12670,12670,12670,12670,0
20240607,123400,1382827020,12670,12700,12700,12670,641
20240607,123300,1374698700,12700,12700,12700,12700,0
20240607,123200,1374698700,12700,12700,12700,12700,124
20240607,123100,1373123900,12700,12700,12700,12700,0
20240607,123000,1373123900,12700,12700,12700,12700,94
20240607,122900,1371930100,12700,12700,12700,12700,0
20240607,122800,1371930100,12700,12710,12720,12700,538
20240607,122700,1365091360,12710,12710,12710,12710,65
20240607,122600,1364265210,12710,12710,12710,12710,0
20240607,122500,1364265210,12710,12710,12710,12710,21
20240607,122400,1363998300,12710,12710,12710,12710,0
20240607,122300,1363998300,12710,12710,12710,12710,2
20240607,122200,1363972880,12700,12700,12700,12700,101
20240607,122100,1362690180,12700,12680,12700,12680,23
20240607,122000,1362398420,12700,12680,12700,12670,25
20240607,121900,1362081420,12670,12670,12670,12670,200
20240607,121800,1359547420,12670,12670,12670,12670,5
20240607,121700,1359484070,12670,12670,12670,12670,502
20240607,121600,1353123730,12670,12670,12670,12670,0
20240607,121500,1353123730,12670,12680,12680,12670,471
20240607,121400,1347151720,12680,12690,12690,12680,172
20240607,121300,1344970140,12700,12700,12700,12700,0
20240607,121200,1344970140,12700,12700,12700,12700,0
20240607,121100,1344970140,12700,12700,12700,12700,0
20240607,121000,1344970140,12700,12700,12700,12700,5
20240607,120900,1344906640,12690,12690,12690,12690,200
20240607,120800,1342368640,12700,12700,12700,12700,24
20240607,120700,1342063840,12700,12700,12700,12700,273
20240607,120600,1338596740,12700,12700,12700,12700,1
20240607,120500,1338584040,12700,12700,12700,12700,12
20240607,120400,1338431640,12700,12700,12700,12700,10
20240607,120300,1338304640,12700,12700,12700,12700,0
20240607,120200,1338304640,12700,12710,12710,12700,120
20240607,120100,1336780440,12720,12720,12720,12720,0
20240607,120000,1336780440,12720,12720,12720,12720,0
20240607,115900,1336780440,12720,12720,12720,12720,211
20240607,115800,1334096520,12680,12690,12690,12680,505
20240607,115700,1327688770,12720,12720,12720,12720,1
20240607,115600,1327676050,12680,12700,12700,12680,472
20240607,115500,1321684150,12700,12680,12700,12680,467
20240607,115400,1315756690,12690,12690,12690,12690,0
20240607,115300,1315756690,12690,12680,12690,12670,96
20240607,115200,1314540220,12690,12690,12690,12690,16
20240607,115100,1314337180,12690,12690,12690,12690,9
20240607,115000,1314222970,12670,12670,12670,12670,0
20240607,114900,1314222970,12670,12670,12670,12670,1
20240607,114800,1314210300,12670,12670,12670,12670,0
20240607,114700,1314210300,12670,12670,12670,12670,156
20240607,114600,1312233780,12660,12680,12680,12650,1062
20240607,114500,1298787210,12690,12690,12690,12690,5
20240607,114400,1298723760,12670,12670,12670,12670,5
20240607,114300,1298660410,12690,12670,12690,12660,512
20240607,114200,1292174310,12670,12670,12670,12670,1
20240607,114100,1292161640,12670,12670,12670,12670,102
20240607,114000,1290869300,12660,12660,12660,12660,0
20240607,113900,1290869300,12660,12670,12680,12660,519
20240607,113800,1284295710,12670,12670,12670,12670,216
20240607,113700,1281558990,12660,12670,12670,12660,524
20240607,113600,1274920770,12670,12670,12670,12670,172
20240607,113500,1272741530,12660,12660,12660,12660,0
20240607,113400,1272741530,12660,12660,12660,12660,0
20240607,113300,1272741530,12660,12660,12660,12660,0
20240607,113200,1272741530,12660,12690,12690,12660,399
20240607,113100,1267685610,12690,12690,12690,12690,11
20240607,113000,1267546020,12680,12680,12680,12680,142
20240607,112900,1265745460,12680,12690,12690,12680,3
20240607,112800,1265707410,12680,12680,12680,12680,0
20240607,112700,1265707410,12680,12680,12680,12680,88
20240607,112600,1264591570,12670,12680,12680,12670,63
20240607,112500,1263793350,12680,12700,12700,12680,144
20240607,112400,1261967370,12700,12700,12700,12700,18
20240607,112300,1261738770,12660,12660,12660,12660,0
20240607,112200,1261738770,12660,12660,12660,12660,20
20240607,112100,1261485570,12660,12660,12660,12660,72
20240607,112000,1260574050,12660,12670,12670,12660,809
20240607,111900,1250331300,12670,12670,12670,12670,0
20240607,111800,1250331300,12670,12680,12680,12670,477
20240607,111700,1244284320,12680,12680,12680,12680,0
20240607,111600,1244284320,12680,12710,12710,12680,202
20240607,111500,1241721970,12730,12710,12730,12710,333
20240607,111400,1237483020,12710,12680,12710,12680,51
20240607,111300,1236834840,12680,12710,12710,12680,100
20240607,111200,1235564990,12710,12710,12710,12710,0
20240607,111100,1235564990,12710,12670,12710,12670,109
20240607,111000,1234179980,12650,12650,12650,12650,300
20240607,110900,1230384980,12670,12670,12670,12670,142
20240607,110800,1228585840,12670,12660,12670,12650,361
20240607,110700,1224013740,12660,12660,12660,12660,24
20240607,110600,1223709900,12670,12670,12670,12670,3
20240607,110500,1223671890,12670,12650,12670,12650,159
20240607,110400,1221660380,12680,12680,12680,12680,0
20240607,110300,1221660380,12680,12650,12680,12640,759
20240607,110200,1212051570,12680,12640,12680,12630,1020
20240607,110100,1199156610,12640,12660,12670,12640,1796
20240607,110000,1176440970,12670,12690,12720,12670,1673
20240607,105900,1155229950,12730,12690,12730,12690,2
20240607,105800,1155204530,12690,12690,12690,12680,539
20240607,105700,1148368210,12730,12700,12730,12690,173
20240607,105600,1146172650,12730,12730,12730,12730,60
20240607,105500,1145408850,12730,12730,12730,12730,60
20240607,105400,1144645050,12730,12730,12730,12720,40
20240607,105300,1144135870,12730,12730,12730,12730,10
20240607,105200,1144008570,12730,12730,12730,12730,5
20240607,105100,1143944920,12730,12720,12730,12720,3
20240607,105000,1143906740,12670,12670,12670,12670,0
20240607,104900,1143906740,12670,12670,12670,12670,0
20240607,104800,1143906740,12670,12670,12670,12670,0
20240607,104700,1143906740,12670,12670,12670,12670,0
20240607,104600,1143906740,12670,12700,12700,12660,135
20240607,104500,1142196400,12700,12700,12700,12700,7
20240607,104400,1142107500,12690,12680,12690,12680,27
20240607,104300,1141764890,12660,12680,12680,12660,328
20240607,104200,1137611290,12660,12660,12660,12660,516
20240607,104100,1131078730,12700,12650,12700,12650,301
20240607,104000,1127271030,12650,12650,12650,12650,748
20240607,103900,1117808830,12650,12680,12740,12650,1239
20240607,103800,1102121510,12680,12690,12750,12670,1082
20240607,103700,1088402490,12680,12680,12680,12680,51
20240607,103600,1087755810,12680,12690,12690,12680,254
20240607,103500,1084532600,12690,12730,12730,12690,418
20240607,103400,1079222600,12740,12740,12770,12730,1014
20240607,103300,1066308510,12730,12730,12740,12730,311
20240607,103200,1062349470,12740,12760,12760,12740,21
20240607,103100,1062081910,12730,12730,12730,12730,0
20240607,103000,1062081910,12730,12730,12730,12730,128
20240607,102900,1060452470,12730,12730,12730,12730,26
20240607,102800,1060121490,12730,12710,12730,12710,429
20240607,102700,1054664460,12710,12720,12720,12710,366
20240607,102600,1050011090,12700,12730,12730,12700,115
20240607,102500,1048548010,12730,12660,12730,12650,339
20240607,102400,1044238340,12620,12780,12800,12560,25402
20240607,102300,722179540,12780,12810,12810,12770,1662
20240607,102200,700925950,12800,12810,12820,12800,234
20240607,102100,697927980,12810,12840,12840,12810,162
20240607,102000,695852330,12840,12830,12850,12810,484
20240607,101900,689647230,12830,12850,12850,12830,222
20240607,101800,686796470,12830,12900,12900,12830,1812
20240607,101700,663479330,12970,12970,12970,12970,0
20240607,101600,663479330,12970,12910,12970,12910,20
20240607,101500,663220240,12900,12890,12900,12890,223
20240607,101400,660345330,12890,12880,12890,12880,170
20240607,101300,658154080,12860,12870,12870,12860,479
20240607,101200,651990350,12870,12870,12870,12870,160
20240607,101100,649931150,12870,12870,12870,12830,342
20240607,101000,645536800,12820,12850,12870,12820,437
20240607,100900,639918250,12850,12820,12850,12810,1112
20240607,100800,625667980,12820,12820,12820,12820,208
20240607,100700,623001420,12820,12820,12820,12820,1111
20240607,100600,608758400,12820,12860,12860,12820,2511
20240607,100500,576538550,12860,12880,12880,12860,4370
20240607,100400,520315110,12880,12920,12960,12880,2314
20240607,100300,490452970,12950,12920,12950,12920,51
20240607,100200,489792640,12920,12920,12920,12920,55
20240607,100100,489082040,12920,12940,12940,12920,481
20240607,100000,482862620,12990,12940,12990,12940,3
20240607,095900,482823700,12940,13000,13000,12940,177
20240607,095800,480533250,12940,13030,13030,12940,401
20240607,095700,475337120,12990,12990,12990,12990,0
20240607,095600,475337120,12990,12980,12990,12980,63
20240607,095500,474519310,12930,12940,12940,12930,1900
20240607,095400,449952070,12940,12940,12990,12940,162
20240607,095300,447855740,12940,12940,12940,12940,1
20240607,095200,447842800,12940,12950,12950,12940,900
20240607,095100,436196590,12930,12940,12940,12930,345
20240607,095000,431735600,12940,12940,12950,12940,881
20240607,094900,420335240,12940,12950,12950,12940,2000
20240607,094800,394453970,12940,12940,12940,12940,0
20240607,094700,394453970,12940,12950,12950,12940,1443
20240607,094600,375776550,12950,12960,12960,12950,401
20240607,094500,370580600,12950,12970,12970,12950,1157
20240607,094400,355585980,12970,12970,12970,12970,181
20240607,094300,353238410,12970,12970,12980,12970,132
20240607,094200,351526200,12970,12980,12980,12970,518
20240607,094100,344807140,12970,13010,13010,12970,221
20240607,094000,341939330,12970,13010,13010,12970,353
20240607,093900,337354430,13010,13000,13010,13000,1938
20240607,093800,312160250,12950,13000,13000,12950,1328
20240607,093700,294926960,13000,13000,13000,13000,40
20240607,093600,294406960,12980,12980,12980,12980,0
20240607,093500,294406960,12980,13030,13030,12980,967
20240607,093400,281833020,13050,13050,13050,13050,0
20240607,093300,281833020,13050,13040,13050,13040,60
20240607,093200,281050490,13010,13050,13050,13010,490
20240607,093100,274672460,13050,13050,13050,13050,52
20240607,093000,273993860,13020,13040,13040,13020,549
20240607,092900,266842590,13090,13080,13090,13080,2754
20240607,092800,230818870,13080,13000,13080,13000,499
20240607,092700,224294890,12910,13010,13010,12910,2547
20240607,092600,191230740,13010,13030,13030,13010,783
20240607,092500,181040590,13040,13050,13050,13030,73
20240607,092400,180088920,13020,13020,13020,13020,146
20240607,092300,178188000,13090,13040,13090,13010,825
20240607,092200,167434350,13050,13060,13060,13050,396
20240607,092100,162265900,13050,13070,13070,13050,176
20240607,092000,159967240,13140,13100,13150,13100,1651
20240607,091900,138304740,13090,13040,13090,13040,411
20240607,091800,132925250,13040,13040,13050,13040,114
20240607,091700,131437680,13040,13040,13040,13040,0
20240607,091600,131437680,13040,13040,13040,13040,238
20240607,091500,128334160,13050,13100,13100,13050,463
20240607,091400,122276760,13100,13060,13100,13050,536
20240607,091300,115280520,13040,13060,13060,13040,520
20240607,091200,108491850,13070,13150,13150,13070,572
20240607,091100,100998610,13150,13120,13170,13120,968
20240607,091000,88260570,13100,13100,13100,13100,42
20240607,090900,87710370,13090,13080,13170,13080,454
20240607,090800,81746620,13070,13070,13070,13070,5
20240607,090700,81681270,13060,12980,13060,12980,1147
20240607,090600,66710760,12980,13030,13030,12980,688
20240607,090500,57769010,13000,13000,13000,13000,751
20240607,090400,48006010,13000,12990,13000,12970,758
20240607,090300,38157430,13000,13130,13130,13000,565
20240607,090200,30809740,12990,13030,13040,12820,322
20240607,090100,26653790,13040,13180,13200,13040,1131
20240607,090000,11783500,13180,13200,13200,13120,888