KissMeData/010100/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185400,996857935,4595,4595,4595,4595,1258
20240607,185300,996857935,4595,4595,4595,4595,0
20240607,185200,996857935,4595,4595,4595,4595,0
20240607,185100,996857935,4595,4595,4595,4595,0
20240607,185000,996857935,4595,4595,4595,4595,0
20240607,184900,996857935,4595,4595,4595,4595,0
20240607,184800,996857935,4595,4595,4595,4595,0
20240607,184700,996857935,4595,4595,4595,4595,0
20240607,184600,996857935,4595,4595,4595,4595,0
20240607,184500,996857935,4595,4595,4595,4595,0
20240607,184400,996857935,4595,4595,4595,4595,0
20240607,184300,996857935,4595,4595,4595,4595,0
20240607,184200,996857935,4595,4595,4595,4595,0
20240607,184100,996857935,4595,4595,4595,4595,0
20240607,184000,996857935,4595,4595,4595,4595,0
20240607,183900,996857935,4595,4595,4595,4595,0
20240607,183800,996857935,4595,4595,4595,4595,0
20240607,183700,996857935,4595,4595,4595,4595,0
20240607,183600,996857935,4595,4595,4595,4595,0
20240607,183500,996857935,4595,4595,4595,4595,0
20240607,183400,996857935,4595,4595,4595,4595,0
20240607,183300,996857935,4595,4595,4595,4595,0
20240607,183200,996857935,4595,4595,4595,4595,0
20240607,183100,996857935,4595,4595,4595,4595,0
20240607,183000,996857935,4595,4595,4595,4595,0
20240607,182900,996857935,4595,4595,4595,4595,0
20240607,182800,996857935,4595,4595,4595,4595,0
20240607,182700,996857935,4595,4595,4595,4595,0
20240607,182600,996857935,4595,4595,4595,4595,0
20240607,182500,996857935,4595,4595,4595,4595,0
20240607,182400,996857935,4595,4595,4595,4595,1258
20240607,182300,996857935,4595,4595,4595,4595,0
20240607,182200,996857935,4595,4595,4595,4595,0
20240607,182100,996857935,4595,4595,4595,4595,0
20240607,182000,996857935,4595,4595,4595,4595,0
20240607,181900,996857935,4595,4595,4595,4595,0
20240607,181800,996857935,4595,4595,4595,4595,0
20240607,181700,996857935,4595,4595,4595,4595,0
20240607,181600,996857935,4595,4595,4595,4595,0
20240607,181500,996857935,4595,4595,4595,4595,0
20240607,181400,996857935,4595,4595,4595,4595,0
20240607,181300,996857935,4595,4595,4595,4595,0
20240607,181200,996857935,4595,4595,4595,4595,0
20240607,181100,996857935,4595,4595,4595,4595,0
20240607,181000,996857935,4595,4595,4595,4595,0
20240607,180900,996857935,4595,4595,4595,4595,0
20240607,180800,996857935,4595,4595,4595,4595,0
20240607,180700,996857935,4595,4595,4595,4595,0
20240607,180600,996857935,4595,4595,4595,4595,0
20240607,180500,996857935,4595,4595,4595,4595,0
20240607,180400,996857935,4595,4595,4595,4595,0
20240607,180300,996857935,4595,4595,4595,4595,0
20240607,180200,996857935,4595,4595,4595,4595,0
20240607,180100,996857935,4595,4595,4595,4595,0
20240607,180000,996857935,4595,4595,4595,4595,0
20240607,175900,996857935,4595,4595,4595,4595,0
20240607,175800,996857935,4595,4595,4595,4595,0
20240607,175700,996857935,4595,4595,4595,4595,0
20240607,175600,996857935,4595,4595,4595,4595,0
20240607,175500,996857935,4595,4595,4595,4595,0
20240607,175400,996857935,4595,4595,4595,4595,1258
20240607,175300,996857935,4595,4595,4595,4595,0
20240607,175200,996857935,4595,4595,4595,4595,0
20240607,175100,996857935,4595,4595,4595,4595,0
20240607,175000,996857935,4595,4595,4595,4595,0
20240607,174900,996857935,4595,4595,4595,4595,0
20240607,174800,996857935,4595,4595,4595,4595,0
20240607,174700,996857935,4595,4595,4595,4595,0
20240607,174600,996857935,4595,4595,4595,4595,0
20240607,174500,996857935,4595,4595,4595,4595,0
20240607,174400,996857935,4595,4595,4595,4595,0
20240607,174300,996857935,4595,4595,4595,4595,0
20240607,174200,996857935,4595,4595,4595,4595,0
20240607,174100,996857935,4595,4595,4595,4595,0
20240607,174000,996857935,4595,4595,4595,4595,0
20240607,173900,996857935,4595,4595,4595,4595,0
20240607,173800,996857935,4595,4595,4595,4595,0
20240607,173700,996857935,4595,4595,4595,4595,0
20240607,173600,996857935,4595,4595,4595,4595,0
20240607,173500,996857935,4595,4595,4595,4595,0
20240607,173400,996857935,4595,4595,4595,4595,0
20240607,173300,996857935,4595,4595,4595,4595,0
20240607,173200,996857935,4595,4595,4595,4595,0
20240607,173100,996857935,4595,4595,4595,4595,0
20240607,173000,996857935,4595,4595,4595,4595,0
20240607,172900,996857935,4595,4595,4595,4595,0
20240607,172800,996857935,4595,4595,4595,4595,0
20240607,172700,996857935,4595,4595,4595,4595,0
20240607,172600,996857935,4595,4595,4595,4595,0
20240607,172500,996857935,4595,4595,4595,4595,0
20240607,172400,996857935,4595,4595,4595,4595,1258
20240607,172300,996857935,4595,4595,4595,4595,0
20240607,172200,996857935,4595,4595,4595,4595,0
20240607,172100,996857935,4595,4595,4595,4595,0
20240607,172000,996857935,4595,4595,4595,4595,0
20240607,171900,996857935,4595,4595,4595,4595,0
20240607,171800,996857935,4595,4595,4595,4595,0
20240607,171700,996857935,4595,4595,4595,4595,0
20240607,171600,996857935,4595,4595,4595,4595,0
20240607,171500,996857935,4595,4595,4595,4595,0
20240607,171400,996857935,4595,4595,4595,4595,0
20240607,171300,996857935,4595,4595,4595,4595,0
20240607,171200,996857935,4595,4595,4595,4595,0
20240607,171100,996857935,4595,4595,4595,4595,0
20240607,171000,996857935,4595,4595,4595,4595,0
20240607,170900,996857935,4595,4595,4595,4595,0
20240607,170800,996857935,4595,4595,4595,4595,0
20240607,170700,996857935,4595,4595,4595,4595,0
20240607,170600,996857935,4595,4595,4595,4595,0
20240607,170500,996857935,4595,4595,4595,4595,0
20240607,170400,996857935,4595,4595,4595,4595,0
20240607,170300,996857935,4595,4595,4595,4595,0
20240607,170200,996857935,4595,4595,4595,4595,0
20240607,170100,996857935,4595,4595,4595,4595,0
20240607,170000,996857935,4595,4595,4595,4595,0
20240607,165900,996857935,4595,4595,4595,4595,0
20240607,165800,996857935,4595,4595,4595,4595,0
20240607,165700,996857935,4595,4595,4595,4595,0
20240607,165600,996857935,4595,4595,4595,4595,0
20240607,165500,996857935,4595,4595,4595,4595,0
20240607,165400,996857935,4595,4595,4595,4595,1258
20240607,165300,996857935,4595,4595,4595,4595,0
20240607,165200,996857935,4595,4595,4595,4595,0
20240607,165100,996857935,4595,4595,4595,4595,0
20240607,165000,996857935,4595,4595,4595,4595,0
20240607,164900,996857935,4595,4595,4595,4595,0
20240607,164800,996857935,4595,4595,4595,4595,0
20240607,164700,996857935,4595,4595,4595,4595,0
20240607,164600,996857935,4595,4595,4595,4595,0
20240607,164500,996857935,4595,4595,4595,4595,0
20240607,164400,996857935,4595,4595,4595,4595,0
20240607,164300,996857935,4595,4595,4595,4595,0
20240607,164200,996857935,4595,4595,4595,4595,0
20240607,164100,996857935,4595,4595,4595,4595,0
20240607,164000,996857935,4595,4595,4595,4595,0
20240607,163900,996857935,4595,4595,4595,4595,0
20240607,163800,996857935,4595,4595,4595,4595,0
20240607,163700,996857935,4595,4595,4595,4595,0
20240607,163600,996857935,4595,4595,4595,4595,0
20240607,163500,996857935,4595,4595,4595,4595,0
20240607,163400,996857935,4595,4595,4595,4595,0
20240607,163300,996857935,4595,4595,4595,4595,0
20240607,163200,996857935,4595,4595,4595,4595,0
20240607,163100,996857935,4595,4595,4595,4595,0
20240607,163000,996857935,4595,4595,4595,4595,0
20240607,162900,996857935,4595,4595,4595,4595,0
20240607,162800,996857935,4595,4595,4595,4595,0
20240607,162700,996857935,4595,4595,4595,4595,0
20240607,162600,996857935,4595,4595,4595,4595,0
20240607,162500,996857935,4595,4595,4595,4595,0
20240607,162400,996857935,4595,4595,4595,4595,1258
20240607,162300,996857935,4595,4595,4595,4595,0
20240607,162200,996857935,4595,4595,4595,4595,0
20240607,162100,996857935,4595,4595,4595,4595,0
20240607,162000,996857935,4595,4595,4595,4595,0
20240607,161900,996857935,4595,4595,4595,4595,0
20240607,161800,996857935,4595,4595,4595,4595,0
20240607,161700,996857935,4595,4595,4595,4595,0
20240607,161600,996857935,4595,4595,4595,4595,0
20240607,161500,996857935,4595,4595,4595,4595,0
20240607,161400,996857935,4595,4595,4595,4595,0
20240607,161300,996857935,4595,4595,4595,4595,0
20240607,161200,996857935,4595,4595,4595,4595,0
20240607,161100,996857935,4595,4595,4595,4595,0
20240607,161000,996857935,4595,4595,4595,4595,0
20240607,160900,996857935,4595,4595,4595,4595,0
20240607,160800,996857935,4595,4595,4595,4595,0
20240607,160700,996857935,4595,4595,4595,4595,0
20240607,160600,996857935,4595,4595,4595,4595,0
20240607,160500,996857935,4595,4595,4595,4595,0
20240607,160400,996857935,4595,4595,4595,4595,0
20240607,160300,996857935,4595,4595,4595,4595,0
20240607,160200,996857935,4595,4595,4595,4595,0
20240607,160100,996857935,4595,4595,4595,4595,0
20240607,160000,996857935,4595,4595,4595,4595,0
20240607,155900,996857935,4595,4595,4595,4595,0
20240607,155800,996857935,4595,4595,4595,4595,0
20240607,155700,996857935,4595,4595,4595,4595,0
20240607,155600,996857935,4595,4595,4595,4595,0
20240607,155500,996857935,4595,4595,4595,4595,0
20240607,155400,996857935,4595,4595,4595,4595,1258
20240607,155300,996857935,4595,4595,4595,4595,0
20240607,155200,996857935,4595,4595,4595,4595,0
20240607,155100,996857935,4595,4595,4595,4595,0
20240607,155000,996857935,4595,4595,4595,4595,0
20240607,154900,996857935,4595,4595,4595,4595,0
20240607,154800,996857935,4595,4595,4595,4595,0
20240607,154700,996857935,4595,4595,4595,4595,0
20240607,154600,996857935,4595,4595,4595,4595,0
20240607,154500,996857935,4595,4595,4595,4595,0
20240607,154400,996857935,4595,4595,4595,4595,0
20240607,154300,996857935,4595,4595,4595,4595,0
20240607,154200,996857935,4595,4595,4595,4595,0
20240607,154100,996857935,4595,4595,4595,4595,0
20240607,154000,996857935,4595,4595,4595,4595,0
20240607,153900,996857935,4595,4595,4595,4595,0
20240607,153800,996857935,4595,4595,4595,4595,0
20240607,153700,996857935,4595,4595,4595,4595,0
20240607,153600,996857935,4595,4595,4595,4595,0
20240607,153500,996857935,4595,4595,4595,4595,0
20240607,153400,996857935,4595,4595,4595,4595,0
20240607,153300,996857935,4595,4595,4595,4595,0
20240607,153200,996857935,4595,4595,4595,4595,0
20240607,153100,996857935,4595,4595,4595,4595,0
20240607,153000,996857935,4595,4595,4595,4595,1258
20240607,152900,991077425,4615,4615,4615,4615,0
20240607,152800,991077425,4615,4615,4615,4615,0
20240607,152700,991077425,4615,4615,4615,4615,0
20240607,152600,991077425,4615,4615,4615,4615,0
20240607,152500,991077425,4615,4615,4615,4615,0
20240607,152400,991077425,4615,4615,4615,4615,0
20240607,152300,991077425,4615,4615,4615,4615,0
20240607,152200,991077425,4615,4615,4615,4615,0
20240607,152100,991077425,4615,4615,4615,4615,0
20240607,152000,991077425,4615,4615,4615,4615,0
20240607,151900,991077425,4615,4600,4615,4600,621
20240607,151800,988218745,4600,4615,4615,4600,989
20240607,151700,983665390,4605,4605,4605,4605,110
20240607,151600,983158840,4615,4605,4615,4605,1022
20240607,151500,978452500,4610,4605,4610,4605,728
20240607,151400,975098420,4610,4610,4610,4610,504
20240607,151300,972774980,4610,4610,4610,4610,677
20240607,151200,969654010,4620,4620,4620,4620,0
20240607,151100,969654010,4620,4610,4620,4610,521
20240607,151000,967249740,4610,4610,4610,4610,725
20240607,150900,963907490,4610,4610,4610,4610,246
20240607,150800,962773430,4610,4610,4610,4610,499
20240607,150700,960473040,4610,4610,4610,4610,19
20240607,150600,960385450,4615,4615,4615,4615,0
20240607,150500,960385450,4615,4615,4615,4615,0
20240607,150400,960385450,4615,4615,4615,4615,0
20240607,150300,960385450,4615,4615,4615,4615,0
20240607,150200,960385450,4615,4615,4615,4615,1300
20240607,150100,954385950,4615,4620,4625,4610,1733
20240607,150000,946381680,4620,4620,4620,4615,901
20240607,145900,942222560,4620,4615,4620,4615,118
20240607,145800,941677490,4615,4615,4615,4615,19
20240607,145700,941589805,4620,4615,4620,4615,266
20240607,145600,940362185,4615,4610,4615,4610,1650
20240607,145500,932749030,4610,4610,4610,4610,0
20240607,145400,932749030,4610,4615,4615,4610,301
20240607,145300,931361415,4610,4605,4610,4605,492
20240607,145200,929093690,4605,4605,4605,4605,0
20240607,145100,929093690,4605,4605,4605,4605,740
20240607,145000,925685990,4605,4605,4605,4605,783
20240607,144900,922080275,4610,4610,4610,4610,31
20240607,144800,921937365,4610,4605,4610,4605,188
20240607,144700,921070780,4605,4605,4605,4605,0
20240607,144600,921070780,4605,4605,4605,4605,200
20240607,144500,920149780,4610,4600,4610,4600,30
20240607,144400,920011770,4600,4595,4600,4595,71
20240607,144300,919685480,4595,4595,4595,4595,0
20240607,144200,919685480,4595,4595,4595,4595,110
20240607,144100,919180030,4590,4590,4590,4590,487
20240607,144000,916944700,4600,4600,4600,4600,0
20240607,143900,916944700,4600,4600,4600,4600,0
20240607,143800,916944700,4600,4600,4600,4600,0
20240607,143700,916944700,4600,4600,4600,4600,1
20240607,143600,916940100,4585,4590,4590,4585,165
20240607,143500,916183270,4590,4580,4590,4580,163
20240607,143400,915436290,4590,4590,4590,4590,18
20240607,143300,915353670,4595,4595,4595,4595,0
20240607,143200,915353670,4595,4595,4595,4595,10
20240607,143100,915307720,4595,4595,4595,4595,1
20240607,143000,915303125,4580,4580,4580,4580,10
20240607,142900,915257325,4600,4580,4600,4580,51
20240607,142800,915023725,4580,4595,4600,4580,196
20240607,142700,914125875,4595,4595,4595,4595,0
20240607,142600,914125875,4595,4580,4605,4580,71
20240607,142500,913800520,4575,4575,4575,4575,0
20240607,142400,913800520,4575,4575,4575,4575,0
20240607,142300,913800520,4575,4575,4575,4575,139
20240607,142200,913164595,4610,4590,4610,4590,70
20240607,142100,912843135,4575,4575,4575,4575,1
20240607,142000,912838560,4575,4575,4575,4575,300
20240607,141900,911466060,4595,4595,4595,4595,10
20240607,141800,911420110,4595,4595,4595,4595,1
20240607,141700,911415515,4575,4575,4575,4575,138
20240607,141600,910784165,4585,4600,4600,4585,11
20240607,141500,910733715,4570,4570,4570,4570,0
20240607,141400,910733715,4570,4570,4570,4570,0
20240607,141300,910733715,4570,4585,4605,4570,8001
20240607,141200,874115090,4585,4595,4595,4585,535
20240607,141100,871662015,4585,4590,4590,4585,219
20240607,141000,870657805,4585,4585,4585,4585,143
20240607,140900,870002150,4585,4585,4585,4585,0
20240607,140800,870002150,4585,4585,4585,4585,0
20240607,140700,870002150,4585,4590,4590,4585,519
20240607,140600,867622390,4590,4590,4590,4590,1971
20240607,140500,858575500,4585,4585,4585,4585,0
20240607,140400,858575500,4585,4585,4585,4585,319
20240607,140300,857112885,4585,4585,4585,4585,10
20240607,140200,857067035,4585,4585,4585,4585,10
20240607,140100,857021185,4585,4585,4585,4585,150
20240607,140000,856333435,4585,4590,4590,4585,1574
20240607,135900,849111095,4595,4600,4600,4595,1700
20240607,135800,841298225,4605,4605,4605,4605,20
20240607,135700,841206125,4605,4605,4605,4605,0
20240607,135600,841206125,4605,4605,4605,4605,0
20240607,135500,841206125,4605,4610,4610,4605,123
20240607,135400,840639210,4610,4610,4610,4610,0
20240607,135300,840639210,4610,4610,4610,4610,998
20240607,135200,836038430,4610,4610,4610,4610,219
20240607,135100,835028840,4610,4610,4610,4610,5
20240607,135000,835005790,4610,4610,4610,4610,0
20240607,134900,835005790,4610,4610,4610,4610,19
20240607,134800,834918200,4610,4610,4610,4610,0
20240607,134700,834918200,4610,4610,4610,4610,0
20240607,134600,834918200,4610,4610,4610,4610,20
20240607,134500,834826000,4615,4615,4615,4615,0
20240607,134400,834826000,4615,4610,4615,4610,71
20240607,134300,834498685,4610,4610,4610,4610,18
20240607,134200,834415705,4610,4610,4610,4610,1500
20240607,134100,827500705,4615,4615,4615,4615,1
20240607,134000,827496090,4610,4615,4615,4610,119
20240607,133900,826947000,4610,4610,4610,4610,50
20240607,133800,826716500,4610,4610,4610,4610,0
20240607,133700,826716500,4610,4610,4610,4610,19
20240607,133600,826628910,4615,4615,4615,4615,500
20240607,133500,824321410,4615,4610,4615,4610,870
20240607,133400,820306455,4610,4605,4610,4605,2046
20240607,133300,810874570,4605,4605,4605,4605,0
20240607,133200,810874570,4605,4605,4605,4605,0
20240607,133100,810874570,4605,4605,4605,4605,0
20240607,133000,810874570,4605,4605,4605,4605,0
20240607,132900,810874570,4605,4610,4610,4605,1623
20240607,132800,803400640,4610,4610,4610,4610,0
20240607,132700,803400640,4610,4610,4610,4610,0
20240607,132600,803400640,4610,4610,4610,4610,4
20240607,132500,803382200,4610,4610,4610,4610,0
20240607,132400,803382200,4610,4610,4610,4610,15
20240607,132300,803313050,4610,4610,4610,4610,0
20240607,132200,803313050,4610,4610,4610,4610,0
20240607,132100,803313050,4610,4610,4610,4610,0
20240607,132000,803313050,4610,4605,4610,4605,43
20240607,131900,803114915,4610,4610,4610,4610,0
20240607,131800,803114915,4610,4610,4610,4610,0
20240607,131700,803114915,4610,4610,4610,4610,0
20240607,131600,803114915,4610,4610,4610,4610,0
20240607,131500,803114915,4610,4610,4610,4610,19
20240607,131400,803027325,4605,4605,4605,4605,18
20240607,131300,802944435,4610,4610,4610,4610,0
20240607,131200,802944435,4610,4610,4610,4610,0
20240607,131100,802944435,4610,4610,4610,4610,270
20240607,131000,801699735,4610,4610,4610,4610,179
20240607,130900,800874545,4620,4620,4620,4620,0
20240607,130800,800874545,4620,4620,4620,4620,742
20240607,130700,797446505,4615,4615,4615,4615,2
20240607,130600,797437275,4615,4595,4615,4590,7823
20240607,130500,761379660,4595,4595,4595,4595,80
20240607,130400,761012060,4595,4595,4595,4595,19
20240607,130300,760924755,4590,4590,4590,4590,0
20240607,130200,760924755,4590,4590,4590,4590,300
20240607,130100,759547755,4600,4595,4600,4595,21
20240607,130000,759451255,4590,4590,4590,4590,111
20240607,125900,758941765,4590,4590,4590,4590,0
20240607,125800,758941765,4590,4595,4595,4590,400
20240607,125700,757104320,4595,4600,4600,4595,59
20240607,125600,756833015,4595,4595,4595,4595,32
20240607,125500,756685975,4590,4590,4590,4590,0
20240607,125400,756685975,4590,4595,4595,4590,39
20240607,125300,756506865,4595,4595,4595,4595,0
20240607,125200,756506865,4595,4595,4595,4595,136
20240607,125100,755881945,4595,4590,4595,4590,173
20240607,125000,755087105,4590,4590,4590,4590,20
20240607,124900,754995305,4585,4585,4585,4585,0
20240607,124800,754995305,4585,4585,4585,4580,463
20240607,124700,752872875,4580,4580,4580,4580,223
20240607,124600,751851535,4575,4575,4575,4575,500
20240607,124500,749564035,4580,4580,4580,4580,168
20240607,124400,748794595,4580,4580,4580,4580,0
20240607,124300,748794595,4580,4580,4580,4580,100
20240607,124200,748336595,4580,4580,4580,4580,50
20240607,124100,748107595,4580,4580,4580,4580,1
20240607,124000,748103015,4575,4575,4575,4575,19
20240607,123900,748016090,4575,4575,4575,4575,136
20240607,123800,747393890,4575,4575,4575,4575,0
20240607,123700,747393890,4575,4575,4575,4575,19
20240607,123600,747306965,4575,4575,4575,4575,175
20240607,123500,746506340,4575,4575,4575,4575,44
20240607,123400,746305040,4575,4575,4575,4575,19
20240607,123300,746218115,4575,4575,4575,4575,50
20240607,123200,745989365,4575,4575,4575,4575,0
20240607,123100,745989365,4575,4575,4575,4575,0
20240607,123000,745989365,4575,4575,4575,4575,0
20240607,122900,745989365,4575,4575,4575,4575,0
20240607,122800,745989365,4575,4580,4580,4575,319
20240607,122700,744529460,4580,4580,4580,4580,0
20240607,122600,744529460,4580,4580,4580,4580,18
20240607,122500,744447020,4580,4580,4580,4580,1
20240607,122400,744442440,4580,4580,4580,4580,411
20240607,122300,742560060,4570,4575,4575,4570,519
20240607,122200,740188135,4570,4570,4570,4570,0
20240607,122100,740188135,4570,4570,4570,4570,300
20240607,122000,738817135,4575,4570,4575,4570,170
20240607,121900,738040230,4565,4565,4570,4565,523
20240607,121800,735651985,4570,4570,4570,4570,0
20240607,121700,735651985,4570,4570,4570,4570,0
20240607,121600,735651985,4570,4570,4570,4570,28
20240607,121500,735524025,4565,4565,4565,4565,0
20240607,121400,735524025,4565,4560,4565,4560,179
20240607,121300,734706985,4560,4560,4560,4560,300
20240607,121200,733338985,4565,4565,4565,4565,145
20240607,121100,732677060,4565,4565,4565,4565,449
20240607,121000,730627375,4570,4570,4570,4570,0
20240607,120900,730627375,4570,4570,4570,4570,1
20240607,120800,730622805,4570,4565,4570,4565,20
20240607,120700,730531500,4565,4565,4565,4565,0
20240607,120600,730531500,4565,4565,4565,4565,0
20240607,120500,730531500,4565,4565,4565,4565,69
20240607,120400,730216515,4570,4570,4570,4570,30
20240607,120300,730079415,4570,4565,4570,4565,142
20240607,120200,729431180,4565,4565,4565,4565,0
20240607,120100,729431180,4565,4565,4565,4565,0
20240607,120000,729431180,4565,4570,4570,4565,610
20240607,115900,726646525,4575,4575,4575,4575,0
20240607,115800,726646525,4575,4575,4575,4575,0
20240607,115700,726646525,4575,4570,4575,4565,527
20240607,115600,724238250,4565,4570,4570,4565,24
20240607,115500,724128665,4570,4570,4570,4570,1156
20240607,115400,718845745,4575,4575,4575,4575,89
20240607,115300,718438570,4575,4580,4580,4575,1080
20240607,115200,713497320,4580,4580,4580,4580,11
20240607,115100,713446940,4575,4575,4575,4575,0
20240607,115000,713446940,4575,4575,4575,4575,19
20240607,114900,713360015,4570,4570,4570,4570,100
20240607,114800,712903015,4565,4565,4565,4565,19
20240607,114700,712816280,4565,4570,4570,4565,973
20240607,114600,708374520,4570,4575,4575,4570,6988
20240607,114500,676434075,4575,4575,4575,4575,19
20240607,114400,676347150,4580,4580,4580,4580,0
20240607,114300,676347150,4580,4580,4580,4580,0
20240607,114200,676347150,4580,4575,4580,4575,28
20240607,114100,676219005,4575,4575,4575,4575,292
20240607,114000,674883105,4575,4575,4575,4575,10
20240607,113900,674837355,4580,4580,4580,4580,0
20240607,113800,674837355,4580,4580,4580,4580,2
20240607,113700,674828195,4575,4580,4580,4575,656
20240607,113600,671826740,4585,4580,4585,4580,20
20240607,113500,671735135,4580,4580,4580,4580,35
20240607,113400,671574835,4580,4580,4580,4580,1
20240607,113300,671570255,4580,4580,4580,4580,21
20240607,113200,671474075,4585,4585,4585,4585,0
20240607,113100,671474075,4585,4580,4585,4580,60
20240607,113000,671199070,4585,4585,4585,4585,0
20240607,112900,671199070,4585,4585,4585,4585,1
20240607,112800,671194485,4575,4575,4575,4575,2
20240607,112700,671185335,4575,4575,4575,4575,35
20240607,112600,671025210,4580,4580,4580,4580,0
20240607,112500,671025210,4580,4580,4580,4580,0
20240607,112400,671025210,4580,4580,4585,4580,302
20240607,112300,669640825,4575,4575,4575,4575,200
20240607,112200,668725825,4575,4575,4575,4575,8
20240607,112100,668689225,4570,4570,4570,4570,170
20240607,112000,667912325,4575,4575,4575,4575,0
20240607,111900,667912325,4575,4570,4575,4570,519
20240607,111800,665537995,4570,4570,4570,4570,2
20240607,111700,665528855,4570,4570,4570,4570,19
20240607,111600,665442025,4570,4570,4570,4570,0
20240607,111500,665442025,4570,4570,4570,4570,156
20240607,111400,664729105,4565,4565,4565,4565,0
20240607,111300,664729105,4565,4570,4570,4565,79
20240607,111200,664368170,4570,4570,4570,4570,0
20240607,111100,664368170,4570,4570,4570,4570,0
20240607,111000,664368170,4570,4570,4570,4570,0
20240607,110900,664368170,4570,4570,4570,4570,6
20240607,110800,664340750,4570,4570,4570,4570,10
20240607,110700,664295050,4565,4565,4565,4565,38
20240607,110600,664121580,4565,4565,4565,4565,31
20240607,110500,663980065,4565,4565,4565,4565,317
20240607,110400,662532960,4565,4565,4575,4565,1644
20240607,110300,655028090,4570,4570,4570,4570,25
20240607,110200,654913840,4570,4585,4585,4570,8007
20240607,110100,618288820,4580,4580,4580,4580,226
20240607,110000,617253740,4585,4585,4585,4585,70
20240607,105900,616932790,4585,4585,4585,4585,5
20240607,105800,616909865,4585,4585,4585,4585,0
20240607,105700,616909865,4585,4585,4585,4585,700
20240607,105600,613700365,4580,4580,4580,4580,199
20240607,105500,612788945,4580,4580,4580,4580,19
20240607,105400,612701925,4580,4580,4580,4580,0
20240607,105300,612701925,4580,4580,4580,4580,19
20240607,105200,612614905,4585,4585,4585,4585,10
20240607,105100,612569055,4580,4585,4585,4580,700
20240607,105000,609360555,4585,4580,4585,4580,25
20240607,104900,609246025,4585,4585,4585,4585,286
20240607,104800,607934715,4580,4580,4580,4580,0
20240607,104700,607934715,4580,4580,4580,4580,1490
20240607,104600,601110515,4585,4580,4585,4580,282
20240607,104500,599818635,4580,4580,4580,4580,0
20240607,104400,599818635,4580,4585,4585,4580,261
20240607,104300,598623205,4585,4585,4585,4585,168
20240607,104200,597852925,4585,4585,4585,4585,0
20240607,104100,597852925,4585,4585,4590,4585,200
20240607,104000,596935895,4585,4585,4590,4580,1587
20240607,103900,589660870,4590,4605,4605,4585,1450
20240607,103800,583006775,4595,4600,4600,4595,4040
20240607,103700,564428670,4600,4605,4610,4600,2536
20240607,103600,552750370,4605,4605,4605,4605,6
20240607,103500,552722740,4605,4600,4605,4600,150
20240607,103400,552032240,4600,4600,4600,4600,300
20240607,103300,550652240,4610,4605,4610,4605,20
20240607,103200,550560125,4605,4605,4605,4605,612
20240607,103100,547741865,4605,4610,4610,4605,611
20240607,103000,544928155,4610,4605,4610,4600,157
20240607,102900,544205490,4605,4615,4615,4605,22
20240607,102800,544104150,4605,4615,4615,4600,2115
20240607,102700,534368590,4605,4605,4605,4605,912
20240607,102600,530168830,4620,4620,4620,4610,2509
20240607,102500,518602260,4620,4620,4620,4620,2
20240607,102400,518593020,4610,4610,4610,4610,27
20240607,102300,518468550,4620,4620,4620,4620,0
20240607,102200,518468550,4620,4615,4620,4615,500
20240607,102100,516158915,4620,4620,4620,4620,0
20240607,102000,516158915,4620,4610,4620,4610,142
20240607,101900,515504075,4610,4610,4610,4610,526
20240607,101800,513079215,4615,4620,4620,4615,68
20240607,101700,512765370,4620,4615,4620,4615,6
20240607,101600,512737655,4620,4620,4620,4620,0
20240607,101500,512737655,4620,4625,4625,4615,473
20240607,101400,510550735,4625,4625,4625,4625,0
20240607,101300,510550735,4625,4620,4625,4620,23
20240607,101200,510444465,4620,4620,4620,4620,22
20240607,101100,510342825,4630,4630,4630,4630,0
20240607,101000,510342825,4630,4625,4630,4625,100
20240607,100900,509879920,4610,4610,4610,4610,9
20240607,100800,509838430,4610,4610,4610,4610,122
20240607,100700,509276010,4610,4615,4615,4610,1889
20240607,100600,500558835,4615,4620,4620,4615,22
20240607,100500,500457285,4620,4630,4630,4615,2803
20240607,100400,487499105,4635,4635,4635,4635,0
20240607,100300,487499105,4635,4635,4635,4635,1
20240607,100200,487494470,4640,4640,4640,4640,11
20240607,100100,487443430,4630,4630,4630,4630,83
20240607,100000,487059140,4625,4625,4625,4625,0
20240607,095900,487059140,4625,4625,4625,4625,0
20240607,095800,487059140,4625,4620,4625,4620,152
20240607,095700,486356780,4630,4630,4630,4630,0
20240607,095600,486356780,4630,4630,4630,4630,1
20240607,095500,486352150,4620,4620,4620,4620,6
20240607,095400,486324430,4615,4615,4615,4615,1
20240607,095300,486319815,4615,4635,4635,4615,2067
20240607,095200,476774440,4645,4645,4645,4645,0
20240607,095100,476774440,4645,4645,4645,4645,0
20240607,095000,476774440,4645,4645,4645,4645,0
20240607,094900,476774440,4645,4645,4645,4645,0
20240607,094800,476774440,4645,4630,4645,4600,23530
20240607,094700,368299150,4655,4645,4655,4625,20019
20240607,094600,275657120,4660,4660,4660,4660,0
20240607,094500,275657120,4660,4660,4660,4660,0
20240607,094400,275657120,4660,4660,4660,4660,1
20240607,094300,275652460,4655,4655,4655,4655,19
20240607,094200,275564015,4655,4655,4655,4655,370
20240607,094100,273841665,4655,4655,4655,4655,0
20240607,094000,273841665,4655,4655,4655,4655,19
20240607,093900,273753220,4660,4650,4660,4645,5111
20240607,093800,249985975,4670,4670,4670,4670,0
20240607,093700,249985975,4670,4670,4670,4670,316
20240607,093600,248510255,4670,4670,4670,4670,695
20240607,093500,245264605,4675,4650,4675,4650,2137
20240607,093400,235298255,4650,4650,4650,4650,50
20240607,093300,235065755,4650,4650,4650,4650,19
20240607,093200,234977405,4650,4650,4650,4650,0
20240607,093100,234977405,4650,4650,4655,4650,2066
20240607,093000,225370005,4650,4650,4655,4650,1044
20240607,092900,220515400,4650,4645,4650,4645,2000
20240607,092800,211216200,4655,4655,4655,4655,0
20240607,092700,211216200,4655,4655,4655,4655,40
20240607,092600,211030000,4655,4645,4655,4635,1694
20240607,092500,203167070,4660,4660,4660,4660,0
20240607,092400,203167070,4660,4660,4660,4660,0
20240607,092300,203167070,4660,4660,4660,4660,1
20240607,092200,203162410,4645,4645,4645,4645,5000
20240607,092100,179937410,4665,4655,4665,4650,1002
20240607,092000,175277925,4670,4660,4670,4660,1070
20240607,091900,170281830,4665,4665,4665,4665,0
20240607,091800,170281830,4665,4665,4665,4665,0
20240607,091700,170281830,4665,4660,4665,4660,473
20240607,091600,168077555,4660,4660,4660,4660,0
20240607,091500,168077555,4660,4650,4660,4650,201
20240607,091400,167142895,4660,4660,4660,4660,431
20240607,091300,165134435,4675,4660,4675,4660,2165
20240607,091200,155030010,4660,4650,4660,4650,533
20240607,091100,152546570,4650,4650,4655,4650,440
20240607,091000,150498515,4665,4665,4665,4665,0
20240607,090900,150498515,4665,4645,4665,4645,2866
20240607,090800,137143775,4640,4640,4640,4640,1000
20240607,090700,132503775,4660,4645,4660,4645,4067
20240607,090600,113612545,4645,4650,4650,4645,2880
20240607,090500,100234935,4675,4675,4675,4675,0
20240607,090400,100234935,4675,4675,4675,4640,20160
20240607,090300,6665130,4670,4655,4670,4655,584
20240607,090200,3938765,4660,4655,4660,4655,395
20240607,090100,2099700,4650,4650,4650,4650,0
20240607,090000,2099700,4650,4645,4650,4645,452