KissMeData/012170/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185700,10933966624,1298,1298,1298,1298,61666
20240607,185600,10933966624,1298,1298,1298,1298,0
20240607,185500,10933966624,1298,1298,1298,1298,0
20240607,185400,10933966624,1298,1298,1298,1298,0
20240607,185300,10933966624,1298,1298,1298,1298,0
20240607,185200,10933966624,1298,1298,1298,1298,0
20240607,185100,10933966624,1298,1298,1298,1298,0
20240607,185000,10933966624,1298,1298,1298,1298,0
20240607,184900,10933966624,1298,1298,1298,1298,0
20240607,184800,10933966624,1298,1298,1298,1298,0
20240607,184700,10933966624,1298,1298,1298,1298,0
20240607,184600,10933966624,1298,1298,1298,1298,0
20240607,184500,10933966624,1298,1298,1298,1298,0
20240607,184400,10933966624,1298,1298,1298,1298,0
20240607,184300,10933966624,1298,1298,1298,1298,0
20240607,184200,10933966624,1298,1298,1298,1298,0
20240607,184100,10933966624,1298,1298,1298,1298,0
20240607,184000,10933966624,1298,1298,1298,1298,0
20240607,183900,10933966624,1298,1298,1298,1298,0
20240607,183800,10933966624,1298,1298,1298,1298,0
20240607,183700,10933966624,1298,1298,1298,1298,0
20240607,183600,10933966624,1298,1298,1298,1298,0
20240607,183500,10933966624,1298,1298,1298,1298,0
20240607,183400,10933966624,1298,1298,1298,1298,0
20240607,183300,10933966624,1298,1298,1298,1298,0
20240607,183200,10933966624,1298,1298,1298,1298,0
20240607,183100,10933966624,1298,1298,1298,1298,0
20240607,183000,10933966624,1298,1298,1298,1298,0
20240607,182900,10933966624,1298,1298,1298,1298,0
20240607,182800,10933966624,1298,1298,1298,1298,0
20240607,182700,10933966624,1298,1298,1298,1298,61666
20240607,182600,10933966624,1298,1298,1298,1298,0
20240607,182500,10933966624,1298,1298,1298,1298,0
20240607,182400,10933966624,1298,1298,1298,1298,0
20240607,182300,10933966624,1298,1298,1298,1298,0
20240607,182200,10933966624,1298,1298,1298,1298,0
20240607,182100,10933966624,1298,1298,1298,1298,0
20240607,182000,10933966624,1298,1298,1298,1298,0
20240607,181900,10933966624,1298,1298,1298,1298,0
20240607,181800,10933966624,1298,1298,1298,1298,0
20240607,181700,10933966624,1298,1298,1298,1298,0
20240607,181600,10933966624,1298,1298,1298,1298,0
20240607,181500,10933966624,1298,1298,1298,1298,0
20240607,181400,10933966624,1298,1298,1298,1298,0
20240607,181300,10933966624,1298,1298,1298,1298,0
20240607,181200,10933966624,1298,1298,1298,1298,0
20240607,181100,10933966624,1298,1298,1298,1298,0
20240607,181000,10933966624,1298,1298,1298,1298,0
20240607,180900,10933966624,1298,1298,1298,1298,0
20240607,180800,10933966624,1298,1298,1298,1298,0
20240607,180700,10933966624,1298,1298,1298,1298,0
20240607,180600,10933966624,1298,1298,1298,1298,0
20240607,180500,10933966624,1298,1298,1298,1298,0
20240607,180400,10933966624,1298,1298,1298,1298,0
20240607,180300,10933966624,1298,1298,1298,1298,0
20240607,180200,10933966624,1298,1298,1298,1298,0
20240607,180100,10933966624,1298,1298,1298,1298,0
20240607,180000,10933966624,1298,1298,1298,1298,0
20240607,175900,10933966624,1298,1298,1298,1298,0
20240607,175800,10933966624,1298,1298,1298,1298,0
20240607,175700,10933966624,1298,1298,1298,1298,61666
20240607,175600,10933966624,1298,1298,1298,1298,0
20240607,175500,10933966624,1298,1298,1298,1298,0
20240607,175400,10933966624,1298,1298,1298,1298,0
20240607,175300,10933966624,1298,1298,1298,1298,0
20240607,175200,10933966624,1298,1298,1298,1298,0
20240607,175100,10933966624,1298,1298,1298,1298,0
20240607,175000,10933966624,1298,1298,1298,1298,0
20240607,174900,10933966624,1298,1298,1298,1298,0
20240607,174800,10933966624,1298,1298,1298,1298,0
20240607,174700,10933966624,1298,1298,1298,1298,0
20240607,174600,10933966624,1298,1298,1298,1298,0
20240607,174500,10933966624,1298,1298,1298,1298,0
20240607,174400,10933966624,1298,1298,1298,1298,0
20240607,174300,10933966624,1298,1298,1298,1298,0
20240607,174200,10933966624,1298,1298,1298,1298,0
20240607,174100,10933966624,1298,1298,1298,1298,0
20240607,174000,10933966624,1298,1298,1298,1298,0
20240607,173900,10933966624,1298,1298,1298,1298,0
20240607,173800,10933966624,1298,1298,1298,1298,0
20240607,173700,10933966624,1298,1298,1298,1298,0
20240607,173600,10933966624,1298,1298,1298,1298,0
20240607,173500,10933966624,1298,1298,1298,1298,0
20240607,173400,10933966624,1298,1298,1298,1298,0
20240607,173300,10933966624,1298,1298,1298,1298,0
20240607,173200,10933966624,1298,1298,1298,1298,0
20240607,173100,10933966624,1298,1298,1298,1298,0
20240607,173000,10933966624,1298,1298,1298,1298,0
20240607,172900,10933966624,1298,1298,1298,1298,0
20240607,172800,10933966624,1298,1298,1298,1298,0
20240607,172700,10933966624,1298,1298,1298,1298,61666
20240607,172600,10933966624,1298,1298,1298,1298,0
20240607,172500,10933966624,1298,1298,1298,1298,0
20240607,172400,10933966624,1298,1298,1298,1298,0
20240607,172300,10933966624,1298,1298,1298,1298,0
20240607,172200,10933966624,1298,1298,1298,1298,0
20240607,172100,10933966624,1298,1298,1298,1298,0
20240607,172000,10933966624,1298,1298,1298,1298,0
20240607,171900,10933966624,1298,1298,1298,1298,0
20240607,171800,10933966624,1298,1298,1298,1298,0
20240607,171700,10933966624,1298,1298,1298,1298,0
20240607,171600,10933966624,1298,1298,1298,1298,0
20240607,171500,10933966624,1298,1298,1298,1298,0
20240607,171400,10933966624,1298,1298,1298,1298,0
20240607,171300,10933966624,1298,1298,1298,1298,0
20240607,171200,10933966624,1298,1298,1298,1298,0
20240607,171100,10933966624,1298,1298,1298,1298,0
20240607,171000,10933966624,1298,1298,1298,1298,0
20240607,170900,10933966624,1298,1298,1298,1298,0
20240607,170800,10933966624,1298,1298,1298,1298,0
20240607,170700,10933966624,1298,1298,1298,1298,0
20240607,170600,10933966624,1298,1298,1298,1298,0
20240607,170500,10933966624,1298,1298,1298,1298,0
20240607,170400,10933966624,1298,1298,1298,1298,0
20240607,170300,10933966624,1298,1298,1298,1298,0
20240607,170200,10933966624,1298,1298,1298,1298,0
20240607,170100,10933966624,1298,1298,1298,1298,0
20240607,170000,10933966624,1298,1298,1298,1298,0
20240607,165900,10933966624,1298,1298,1298,1298,0
20240607,165800,10933966624,1298,1298,1298,1298,0
20240607,165700,10933966624,1298,1298,1298,1298,61666
20240607,165600,10933966624,1298,1298,1298,1298,0
20240607,165500,10933966624,1298,1298,1298,1298,0
20240607,165400,10933966624,1298,1298,1298,1298,0
20240607,165300,10933966624,1298,1298,1298,1298,0
20240607,165200,10933966624,1298,1298,1298,1298,0
20240607,165100,10933966624,1298,1298,1298,1298,0
20240607,165000,10933966624,1298,1298,1298,1298,0
20240607,164900,10933966624,1298,1298,1298,1298,0
20240607,164800,10933966624,1298,1298,1298,1298,0
20240607,164700,10933966624,1298,1298,1298,1298,0
20240607,164600,10933966624,1298,1298,1298,1298,0
20240607,164500,10933966624,1298,1298,1298,1298,0
20240607,164400,10933966624,1298,1298,1298,1298,0
20240607,164300,10933966624,1298,1298,1298,1298,0
20240607,164200,10933966624,1298,1298,1298,1298,0
20240607,164100,10933966624,1298,1298,1298,1298,0
20240607,164000,10933966624,1298,1298,1298,1298,0
20240607,163900,10933966624,1298,1298,1298,1298,0
20240607,163800,10933966624,1298,1298,1298,1298,0
20240607,163700,10933966624,1298,1298,1298,1298,0
20240607,163600,10933966624,1298,1298,1298,1298,0
20240607,163500,10933966624,1298,1298,1298,1298,0
20240607,163400,10933966624,1298,1298,1298,1298,0
20240607,163300,10933966624,1298,1298,1298,1298,0
20240607,163200,10933966624,1298,1298,1298,1298,0
20240607,163100,10933966624,1298,1298,1298,1298,0
20240607,163000,10933966624,1298,1298,1298,1298,0
20240607,162900,10933966624,1298,1298,1298,1298,0
20240607,162800,10933966624,1298,1298,1298,1298,0
20240607,162700,10933966624,1298,1298,1298,1298,61666
20240607,162600,10933966624,1298,1298,1298,1298,0
20240607,162500,10933966624,1298,1298,1298,1298,0
20240607,162400,10933966624,1298,1298,1298,1298,0
20240607,162300,10933966624,1298,1298,1298,1298,0
20240607,162200,10933966624,1298,1298,1298,1298,0
20240607,162100,10933966624,1298,1298,1298,1298,0
20240607,162000,10933966624,1298,1298,1298,1298,0
20240607,161900,10933966624,1298,1298,1298,1298,0
20240607,161800,10933966624,1298,1298,1298,1298,0
20240607,161700,10933966624,1298,1298,1298,1298,0
20240607,161600,10933966624,1298,1298,1298,1298,0
20240607,161500,10933966624,1298,1298,1298,1298,0
20240607,161400,10933966624,1298,1298,1298,1298,0
20240607,161300,10933966624,1298,1298,1298,1298,0
20240607,161200,10933966624,1298,1298,1298,1298,0
20240607,161100,10933966624,1298,1298,1298,1298,0
20240607,161000,10933966624,1298,1298,1298,1298,0
20240607,160900,10933966624,1298,1298,1298,1298,0
20240607,160800,10933966624,1298,1298,1298,1298,0
20240607,160700,10933966624,1298,1298,1298,1298,0
20240607,160600,10933966624,1298,1298,1298,1298,0
20240607,160500,10933966624,1298,1298,1298,1298,0
20240607,160400,10933966624,1298,1298,1298,1298,0
20240607,160300,10933966624,1298,1298,1298,1298,0
20240607,160200,10933966624,1298,1298,1298,1298,0
20240607,160100,10933966624,1298,1298,1298,1298,0
20240607,160000,10933966624,1298,1298,1298,1298,0
20240607,155900,10933966624,1298,1298,1298,1298,0
20240607,155800,10933966624,1298,1298,1298,1298,0
20240607,155700,10933966624,1298,1298,1298,1298,61666
20240607,155600,10933966624,1298,1298,1298,1298,0
20240607,155500,10933966624,1298,1298,1298,1298,0
20240607,155400,10933966624,1298,1298,1298,1298,0
20240607,155300,10933966624,1298,1298,1298,1298,0
20240607,155200,10933966624,1298,1298,1298,1298,0
20240607,155100,10933966624,1298,1298,1298,1298,0
20240607,155000,10933966624,1298,1298,1298,1298,0
20240607,154900,10933966624,1298,1298,1298,1298,0
20240607,154800,10933966624,1298,1298,1298,1298,0
20240607,154700,10933966624,1298,1298,1298,1298,0
20240607,154600,10933966624,1298,1298,1298,1298,0
20240607,154500,10933966624,1298,1298,1298,1298,0
20240607,154400,10933966624,1298,1298,1298,1298,0
20240607,154300,10933966624,1298,1298,1298,1298,0
20240607,154200,10933966624,1298,1298,1298,1298,0
20240607,154100,10933966624,1298,1298,1298,1298,0
20240607,154000,10933966624,1298,1298,1298,1298,0
20240607,153900,10933966624,1298,1298,1298,1298,0
20240607,153800,10933966624,1298,1298,1298,1298,0
20240607,153700,10933966624,1298,1298,1298,1298,0
20240607,153600,10933966624,1298,1298,1298,1298,0
20240607,153500,10933966624,1298,1298,1298,1298,0
20240607,153400,10933966624,1298,1298,1298,1298,0
20240607,153300,10933966624,1298,1298,1298,1298,0
20240607,153200,10933966624,1298,1298,1298,1298,0
20240607,153100,10933966624,1298,1298,1298,1298,0
20240607,153000,10933966624,1298,1298,1298,1298,61666
20240607,152900,10853924156,1299,1299,1299,1299,0
20240607,152800,10853924156,1299,1299,1299,1299,0
20240607,152700,10853924156,1299,1299,1299,1299,0
20240607,152600,10853924156,1299,1299,1299,1299,0
20240607,152500,10853924156,1299,1299,1299,1299,0
20240607,152400,10853924156,1299,1299,1299,1299,0
20240607,152300,10853924156,1299,1299,1299,1299,0
20240607,152200,10853924156,1299,1299,1299,1299,0
20240607,152100,10853924156,1299,1299,1299,1299,0
20240607,152000,10853924156,1299,1299,1299,1299,0
20240607,151900,10853924156,1299,1299,1299,1290,42582
20240607,151800,10798690129,1299,1296,1299,1296,15752
20240607,151700,10778256340,1296,1294,1296,1292,28265
20240607,151600,10741655257,1295,1289,1295,1289,13928
20240607,151500,10723675092,1288,1292,1296,1288,6186
20240607,151400,10715690878,1290,1287,1290,1287,4016
20240607,151300,10710517206,1288,1291,1291,1288,12473
20240607,151200,10694442926,1291,1292,1292,1291,5957
20240607,151100,10686751293,1292,1294,1296,1292,6739
20240607,151000,10678024778,1293,1293,1294,1293,3360
20240607,150900,10673679103,1293,1297,1297,1293,7524
20240607,150800,10663941683,1297,1293,1297,1293,8802
20240607,150700,10652550156,1293,1294,1294,1293,13781
20240607,150600,10634726833,1294,1293,1294,1292,14076
20240607,150500,10616524940,1293,1292,1294,1291,5598
20240607,150400,10609288106,1294,1290,1294,1290,1126
20240607,150300,10607835533,1288,1289,1290,1288,2131
20240607,150200,10605087947,1288,1288,1288,1288,2630
20240607,150100,10601700507,1286,1288,1290,1286,4754
20240607,150000,10595578447,1289,1289,1289,1289,510
20240607,145900,10594921057,1289,1289,1289,1286,4684
20240607,145800,10588895976,1289,1292,1292,1287,32949
20240607,145700,10546421841,1293,1293,1293,1292,5386
20240607,145600,10539458625,1294,1297,1297,1294,12751
20240607,145500,10522952208,1297,1294,1297,1294,3770
20240607,145400,10518064480,1295,1293,1295,1293,918
20240607,145300,10516876694,1293,1293,1293,1293,2320
20240607,145200,10513876934,1293,1297,1298,1293,9354
20240607,145100,10501763542,1298,1298,1299,1298,8846
20240607,145000,10490281383,1298,1300,1300,1298,10416
20240607,144900,10476749631,1300,1294,1300,1294,6428
20240607,144800,10468405988,1294,1292,1294,1292,3395
20240607,144700,10464017028,1292,1294,1294,1292,8383
20240607,144600,10453179741,1294,1295,1295,1294,2991
20240607,144500,10449309310,1294,1294,1295,1294,14055
20240607,144400,10431108497,1295,1294,1295,1294,1727
20240607,144300,10428872044,1295,1294,1295,1293,2793
20240607,144200,10425257982,1294,1292,1295,1292,1010
20240607,144100,10423951780,1292,1290,1292,1288,2352
20240607,144000,10420917039,1289,1282,1289,1282,5110
20240607,143900,10414357373,1282,1291,1291,1282,32808
20240607,143800,10372127142,1289,1292,1292,1289,11964
20240607,143700,10356686927,1292,1292,1293,1292,2831
20240607,143600,10353029160,1293,1295,1296,1292,8720
20240607,143500,10341747320,1295,1297,1298,1295,6678
20240607,143400,10333089812,1297,1297,1297,1297,253
20240607,143300,10332761671,1300,1295,1300,1295,220
20240607,143200,10332476593,1295,1301,1301,1295,20403
20240607,143100,10306033790,1300,1302,1302,1300,1783
20240607,143000,10303715790,1300,1299,1302,1296,4130
20240607,142900,10298357550,1299,1303,1303,1298,4162
20240607,142800,10292938948,1303,1304,1304,1303,5111
20240607,142700,10286274255,1304,1300,1305,1300,5855
20240607,142600,10278644825,1300,1300,1300,1294,9438
20240607,142500,10266398893,1295,1295,1300,1294,2654
20240607,142400,10262962177,1295,1298,1298,1295,9735
20240607,142300,10250343098,1298,1295,1299,1295,1713
20240607,142200,10248119104,1294,1297,1297,1290,17681
20240607,142100,10225251354,1297,1305,1305,1297,37107
20240607,142000,10176993039,1304,1305,1305,1303,9865
20240607,141900,10164133794,1305,1309,1309,1304,42024
20240607,141800,10109238773,1309,1310,1310,1308,8108
20240607,141700,10098623515,1309,1309,1313,1309,8692
20240607,141600,10087243275,1309,1309,1310,1309,6598
20240607,141500,10078606433,1309,1312,1313,1309,41984
20240607,141400,10023603600,1312,1313,1313,1312,21321
20240607,141300,9995617148,1314,1313,1314,1313,6604
20240607,141200,9986942768,1313,1314,1314,1313,11001
20240607,141100,9972495405,1314,1316,1316,1313,7981
20240607,141000,9962006855,1315,1319,1319,1314,11329
20240607,140900,9947085670,1318,1324,1324,1317,27866
20240607,140800,9910265402,1324,1321,1324,1320,30523
20240607,140700,9869915565,1321,1315,1321,1313,27189
20240607,140600,9834165769,1317,1323,1323,1317,25990
20240607,140500,9799855529,1323,1320,1323,1320,60338
20240607,140400,9720128457,1321,1318,1321,1317,46521
20240607,140300,9658772203,1318,1312,1318,1311,48013
20240607,140200,9595638031,1311,1312,1312,1311,3142
20240607,140100,9591515792,1312,1311,1312,1309,12712
20240607,140000,9574861362,1311,1311,1311,1310,15983
20240607,135900,9553908200,1311,1311,1311,1311,1326
20240607,135800,9552169814,1312,1313,1314,1312,10710
20240607,135700,9538110240,1314,1314,1314,1313,9673
20240607,135600,9525402453,1315,1315,1315,1315,7754
20240607,135500,9515205943,1315,1316,1317,1315,8318
20240607,135400,9504258037,1316,1318,1318,1316,7866
20240607,135300,9493899794,1318,1317,1318,1316,8464
20240607,135200,9482751723,1317,1315,1317,1314,25430
20240607,135100,9449301637,1314,1309,1315,1309,21298
20240607,135000,9421359470,1310,1310,1310,1310,2524
20240607,134900,9418053030,1310,1311,1311,1310,5550
20240607,134800,9410780639,1311,1305,1311,1305,12494
20240607,134700,9394422522,1304,1306,1309,1304,8992
20240607,134600,9382677311,1306,1306,1311,1305,15876
20240607,134500,9361922168,1308,1315,1315,1308,39448
20240607,134400,9310175740,1315,1314,1316,1314,3966
20240607,134300,9304959892,1314,1316,1317,1314,8647
20240607,134200,9293593596,1317,1314,1317,1313,3543
20240607,134100,9288938074,1314,1319,1319,1312,19986
20240607,134000,9262676909,1319,1319,1320,1318,21682
20240607,133900,9234081272,1319,1318,1321,1317,22388
20240607,133800,9204537047,1317,1315,1319,1315,10292
20240607,133700,9190975371,1316,1320,1320,1316,8188
20240607,133600,9180181704,1319,1319,1321,1319,10616
20240607,133500,9166159178,1319,1319,1321,1318,15676
20240607,133400,9145480804,1318,1320,1320,1318,10380
20240607,133300,9131789690,1320,1319,1321,1318,19611
20240607,133200,9105901251,1319,1319,1321,1319,15706
20240607,133100,9085180109,1319,1322,1322,1315,23960
20240607,133000,9053601932,1322,1318,1323,1317,78828
20240607,132900,8949531567,1318,1314,1319,1314,28193
20240607,132800,8912402818,1313,1310,1315,1308,60226
20240607,132700,8833448045,1309,1309,1310,1309,7532
20240607,132600,8823586294,1309,1310,1310,1308,5502
20240607,132500,8816384041,1310,1307,1310,1307,18636
20240607,132400,8792017256,1307,1307,1307,1303,999
20240607,132300,8790715551,1308,1307,1308,1307,1774
20240607,132200,8788395228,1308,1305,1308,1300,7681
20240607,132100,8778385578,1305,1308,1308,1305,1770
20240607,132000,8776075008,1308,1308,1310,1308,6851
20240607,131900,8767110988,1308,1312,1312,1301,37941
20240607,131800,8717517696,1312,1314,1314,1312,18891
20240607,131700,8692714633,1314,1315,1317,1313,14469
20240607,131600,8673694195,1315,1315,1315,1312,31193
20240607,131500,8632709102,1315,1308,1316,1308,115737
20240607,131400,8480776627,1308,1306,1308,1305,19399
20240607,131300,8455432812,1306,1302,1307,1302,29070
20240607,131200,8417488734,1301,1300,1301,1300,242
20240607,131100,8417174114,1299,1300,1301,1299,7651
20240607,131000,8407232776,1300,1298,1300,1297,6189
20240607,130900,8399191508,1298,1298,1299,1297,5005
20240607,130800,8392695622,1298,1301,1304,1298,16506
20240607,130700,8371237452,1301,1305,1305,1301,20110
20240607,130600,8345035669,1305,1300,1305,1300,38343
20240607,130500,8295126187,1300,1295,1300,1295,41952
20240607,130400,8240627001,1295,1298,1298,1295,23068
20240607,130300,8210750123,1298,1298,1298,1297,485
20240607,130200,8210120594,1298,1298,1299,1298,21741
20240607,130100,8181897977,1298,1290,1298,1290,19838
20240607,130000,8156214035,1290,1288,1290,1288,6831
20240607,125900,8147406358,1288,1289,1289,1287,841
20240607,125800,8146323169,1289,1292,1292,1289,5988
20240607,125700,8138600193,1292,1292,1293,1290,31456
20240607,125600,8097975995,1292,1291,1293,1291,10864
20240607,125500,8083941271,1290,1288,1290,1288,11323
20240607,125400,8069346771,1287,1284,1287,1281,18067
20240607,125300,8046109741,1284,1284,1284,1284,472
20240607,125200,8045503693,1283,1280,1283,1280,1524
20240607,125100,8043548783,1280,1280,1280,1280,659
20240607,125000,8042705263,1280,1281,1281,1280,3423
20240607,124900,8038320433,1281,1281,1281,1281,1610
20240607,124800,8036258023,1281,1281,1281,1281,851
20240607,124700,8035167892,1281,1281,1284,1281,469
20240607,124600,8034567041,1284,1283,1284,1282,3580
20240607,124500,8029976085,1283,1284,1284,1283,435
20240607,124400,8029417605,1285,1285,1285,1284,4237
20240607,124300,8023973160,1285,1281,1285,1281,7457
20240607,124200,8014402126,1284,1280,1284,1280,4726
20240607,124100,8008342594,1282,1283,1283,1282,1953
20240607,124000,8005837848,1280,1283,1285,1280,15857
20240607,123900,7985487465,1283,1283,1284,1283,6755
20240607,123800,7976815675,1282,1280,1283,1280,4286
20240607,123700,7971319600,1280,1282,1282,1277,5780
20240607,123600,7963914543,1281,1277,1281,1276,26833
20240607,123500,7929579448,1276,1275,1277,1275,13920
20240607,123400,7911819111,1275,1276,1276,1275,3283
20240607,123300,7907630644,1276,1277,1277,1276,11582
20240607,123200,7892851156,1277,1278,1278,1277,6517
20240607,123100,7884525362,1277,1277,1278,1276,1821
20240607,123000,7882199745,1275,1274,1275,1274,23314
20240607,122900,7852475166,1274,1273,1274,1273,5660
20240607,122800,7845269979,1272,1273,1273,1272,1202
20240607,122700,7843740697,1273,1275,1276,1273,7369
20240607,122600,7834354721,1275,1277,1277,1275,12
20240607,122500,7834339419,1277,1277,1277,1277,587
20240607,122400,7833589820,1277,1274,1277,1273,4401
20240607,122300,7827982899,1277,1272,1277,1272,6047
20240607,122200,7820290000,1277,1272,1277,1272,8781
20240607,122100,7809091041,1272,1272,1272,1271,1001
20240607,122000,7807818449,1271,1272,1273,1271,4000
20240607,121900,7802729236,1272,1272,1272,1272,1657
20240607,121800,7800621532,1271,1271,1271,1271,1433
20240607,121700,7798800189,1270,1271,1271,1270,2393
20240607,121600,7795759308,1271,1271,1271,1271,1000
20240607,121500,7794488308,1271,1270,1271,1270,2027
20240607,121400,7791911999,1270,1270,1270,1270,1
20240607,121300,7791910729,1271,1270,1271,1270,893
20240607,121200,7790775833,1270,1271,1271,1270,806
20240607,121100,7789751583,1271,1269,1271,1269,622
20240607,121000,7788961249,1271,1271,1271,1269,1158
20240607,120900,7787489641,1271,1271,1271,1271,220
20240607,120800,7787210021,1271,1269,1271,1269,962
20240607,120700,7785989235,1271,1271,1271,1271,981
20240607,120600,7784742384,1271,1271,1271,1271,30
20240607,120500,7784704254,1269,1268,1269,1268,1784
20240607,120400,7782441371,1268,1262,1268,1262,17348
20240607,120300,7760478293,1262,1266,1266,1262,30451
20240607,120200,7721992432,1266,1269,1269,1266,23129
20240607,120100,7692701731,1268,1269,1271,1268,19773
20240607,120000,7667599783,1270,1267,1270,1267,12457
20240607,115900,7651814524,1267,1269,1269,1267,12891
20240607,115800,7635473329,1270,1270,1270,1267,85
20240607,115700,7635365391,1270,1271,1271,1267,46286
20240607,115600,7576602534,1271,1275,1275,1271,26756
20240607,115500,7542552382,1274,1273,1274,1273,1674
20240607,115400,7540420815,1274,1276,1276,1274,8380
20240607,115300,7529741688,1277,1276,1277,1274,18664
20240607,115200,7505942027,1277,1277,1277,1276,3129
20240607,115100,7501947131,1277,1277,1277,1277,1490
20240607,115000,7500044401,1275,1275,1275,1275,1655
20240607,114900,7497934276,1275,1277,1279,1275,16411
20240607,114800,7476987536,1277,1278,1279,1277,7339
20240607,114700,7467609181,1278,1280,1280,1278,4995
20240607,114600,7461223507,1280,1280,1280,1279,7697
20240607,114500,7451374406,1280,1282,1283,1280,19378
20240607,114400,7426566225,1280,1281,1281,1280,2284
20240607,114300,7423641912,1281,1281,1281,1281,67
20240607,114200,7423556085,1281,1280,1283,1280,2131
20240607,114100,7420826401,1280,1279,1283,1279,504
20240607,114000,7420181325,1279,1279,1279,1279,77
20240607,113900,7420082842,1279,1279,1279,1279,2754
20240607,113800,7416560476,1279,1279,1279,1279,798
20240607,113700,7415539834,1283,1282,1285,1279,1445
20240607,113600,7413686271,1282,1279,1285,1279,1928
20240607,113500,7411218895,1280,1278,1281,1278,3255
20240607,113400,7407053902,1278,1283,1283,1278,14144
20240607,113300,7388953647,1281,1286,1286,1281,7221
20240607,113200,7379688532,1285,1282,1285,1282,3970
20240607,113100,7374587520,1280,1285,1286,1280,4550
20240607,113000,7368750245,1286,1281,1286,1280,4099
20240607,112900,7363497710,1281,1285,1285,1281,7539
20240607,112800,7353840187,1283,1283,1283,1283,1520
20240607,112700,7351890027,1283,1283,1283,1281,195
20240607,112600,7351639880,1283,1283,1286,1283,1773
20240607,112500,7349364146,1283,1284,1284,1283,897
20240607,112400,7348212895,1285,1284,1285,1284,2830
20240607,112300,7344576746,1285,1283,1285,1283,18
20240607,112200,7344553626,1283,1280,1283,1280,5858
20240607,112100,7337052873,1281,1281,1282,1280,12265
20240607,112000,7321345669,1282,1282,1282,1282,2602
20240607,111900,7318009905,1282,1283,1283,1282,9574
20240607,111800,7305730434,1283,1285,1285,1283,5772
20240607,111700,7298315259,1285,1284,1285,1283,9233
20240607,111600,7286464049,1285,1286,1286,1285,6661
20240607,111500,7277900751,1286,1288,1288,1286,768
20240607,111400,7276911663,1288,1285,1288,1284,12439
20240607,111300,7260917479,1285,1286,1286,1285,1348
20240607,111200,7259184188,1285,1285,1285,1285,292
20240607,111100,7258808968,1285,1286,1286,1284,29
20240607,111000,7258771710,1286,1285,1286,1282,2040
20240607,110900,7256151780,1286,1283,1286,1282,1390
20240607,110800,7254367207,1282,1286,1287,1282,1976
20240607,110700,7251827299,1287,1287,1287,1287,3865
20240607,110600,7246853044,1286,1283,1286,1282,9712
20240607,110500,7234380867,1281,1280,1282,1280,4623
20240607,110400,7228456970,1280,1280,1281,1280,1049
20240607,110300,7227114220,1281,1280,1281,1280,2551
20240607,110200,7223848775,1280,1279,1280,1279,2879
20240607,110100,7220163932,1279,1280,1280,1279,8771
20240607,110000,7208937540,1280,1279,1280,1277,2241
20240607,105900,7206071880,1277,1276,1277,1276,11906
20240607,105800,7190870630,1277,1279,1279,1276,3633
20240607,105700,7186231865,1279,1283,1283,1276,2991
20240607,105600,7182411435,1276,1284,1284,1275,27522
20240607,105500,7147254210,1280,1282,1282,1280,772
20240607,105400,7146264672,1282,1284,1284,1282,2585
20240607,105300,7142947002,1285,1285,1285,1284,748
20240607,105200,7141986032,1284,1286,1286,1284,9589
20240607,105100,7129668319,1286,1285,1286,1284,5553
20240607,105000,7122533615,1285,1289,1290,1285,12095
20240607,104900,7106952901,1289,1285,1289,1285,10341
20240607,104800,7093643655,1285,1280,1285,1278,25941
20240607,104700,7060349754,1281,1278,1281,1277,9639
20240607,104600,7048017819,1278,1278,1278,1278,3252
20240607,104500,7043861763,1278,1276,1278,1276,3045
20240607,104400,7039972901,1276,1278,1278,1276,1585
20240607,104300,7037949641,1278,1276,1278,1276,6055
20240607,104200,7030214209,1278,1279,1279,1276,838
20240607,104100,7029144746,1279,1276,1279,1276,1223
20240607,104000,7027583523,1275,1275,1276,1275,9713
20240607,103900,7015198440,1276,1279,1279,1275,26006
20240607,103800,6981986479,1279,1279,1282,1279,3935
20240607,103700,6976949472,1282,1283,1283,1278,4370
20240607,103600,6971360806,1279,1283,1283,1279,111
20240607,103500,6971218833,1277,1276,1284,1276,1786
20240607,103400,6968935548,1276,1285,1285,1275,1880
20240607,103300,6966536288,1285,1285,1285,1277,8669
20240607,103200,6955437785,1280,1279,1285,1275,14405
20240607,103100,6937009911,1278,1280,1281,1274,175
20240607,103000,6936785785,1280,1272,1280,1272,3200
20240607,102900,6932699274,1271,1278,1278,1271,17195
20240607,102800,6910811601,1275,1274,1275,1272,8679
20240607,102700,6899759854,1273,1273,1274,1272,19855
20240607,102600,6874479681,1273,1280,1280,1273,25171
20240607,102500,6842332485,1281,1281,1282,1280,8498
20240607,102400,6831445422,1282,1281,1282,1280,9513
20240607,102300,6819257421,1282,1288,1288,1281,10241
20240607,102200,6806119908,1287,1286,1288,1285,8507
20240607,102100,6795170340,1286,1284,1286,1280,13649
20240607,102000,6777680092,1285,1285,1285,1283,2330
20240607,101900,6774688638,1285,1285,1285,1283,12535
20240607,101800,6758583946,1285,1283,1285,1283,1432
20240607,101700,6756744986,1283,1282,1285,1282,577
20240607,101600,6756004707,1282,1286,1286,1281,6064
20240607,101500,6748229823,1286,1284,1287,1281,19261
20240607,101400,6723528826,1288,1289,1289,1283,4138
20240607,101300,6718213079,1290,1284,1290,1282,30620
20240607,101200,6678861427,1285,1278,1285,1278,11730
20240607,101100,6663835213,1278,1270,1279,1270,40988
20240607,101000,6611563364,1274,1273,1275,1269,28476
20240607,100900,6575364799,1277,1277,1278,1273,22626
20240607,100800,6546537430,1277,1280,1280,1275,11414
20240607,100700,6531958779,1280,1271,1280,1271,84401
20240607,100600,6424490295,1271,1282,1282,1269,72668
20240607,100500,6331772985,1282,1285,1287,1282,21730
20240607,100400,6303874721,1285,1288,1288,1284,36185
20240607,100300,6257332249,1288,1291,1291,1288,40085
20240607,100200,6205656625,1290,1292,1292,1289,90149
20240607,100100,6089330246,1295,1293,1295,1292,30736
20240607,100000,6049564729,1293,1295,1295,1293,20671
20240607,095900,6022830890,1295,1296,1296,1293,38823
20240607,095800,5972551719,1300,1298,1300,1295,9166
20240607,095700,5960659233,1299,1303,1303,1299,11325
20240607,095600,5945922759,1303,1303,1309,1302,5998
20240607,095500,5938104807,1309,1295,1309,1295,16735
20240607,095400,5916353678,1298,1295,1299,1295,14147
20240607,095300,5897992041,1298,1300,1300,1295,27411
20240607,095200,5862448581,1300,1308,1309,1300,29826
20240607,095100,5823548934,1309,1307,1309,1306,19957
20240607,095000,5797435107,1307,1301,1307,1301,2913
20240607,094900,5793642896,1301,1312,1313,1301,31050
20240607,094800,5753047665,1312,1316,1316,1312,5000
20240607,094700,5746476097,1316,1315,1316,1314,20929
20240607,094600,5718955306,1314,1308,1315,1307,23511
20240607,094500,5688118820,1308,1315,1315,1308,46216
20240607,094400,5627486996,1313,1305,1315,1304,24179
20240607,094300,5595830745,1304,1303,1305,1302,24667
20240607,094200,5563687629,1303,1295,1304,1295,84294
20240607,094100,5454311675,1296,1295,1296,1293,24475
20240607,094000,5422638454,1296,1297,1298,1296,21840
20240607,093900,5394310888,1297,1298,1298,1297,16650
20240607,093800,5372702712,1298,1298,1298,1295,11882
20240607,093700,5357295363,1295,1296,1299,1294,22922
20240607,093600,5327605746,1295,1294,1300,1294,29750
20240607,093500,5288992531,1293,1295,1299,1293,36899
20240607,093400,5241211097,1296,1300,1305,1296,31632
20240607,093300,5200132678,1304,1289,1304,1288,57797
20240607,093200,5125369373,1288,1302,1305,1288,170935
20240607,093100,4903384128,1302,1310,1311,1302,84943
20240607,093000,4792399728,1310,1319,1319,1310,45670
20240607,092900,4732430118,1316,1314,1319,1313,20981
20240607,092800,4704846267,1313,1316,1317,1313,49285
20240607,092700,4640085670,1316,1323,1324,1315,142371
20240607,092600,4452028864,1323,1322,1324,1318,134913
20240607,092500,4273742850,1322,1318,1322,1314,70103
20240607,092400,4181340866,1318,1322,1322,1314,51466
20240607,092300,4113618535,1321,1310,1323,1308,114737
20240607,092200,3962382379,1310,1308,1310,1302,56484
20240607,092100,3888549006,1308,1303,1309,1300,105119
20240607,092000,3751651024,1304,1318,1318,1302,205957
20240607,091900,3482010534,1315,1323,1326,1305,211316
20240607,091800,3203759603,1323,1305,1333,1304,349739
20240607,091700,2741539337,1306,1297,1306,1297,187577
20240607,091600,2497294051,1298,1297,1299,1297,197063
20240607,091500,2241496113,1297,1288,1297,1288,89262
20240607,091400,2126251854,1289,1285,1292,1282,170437
20240607,091300,1906485278,1286,1279,1290,1279,157339
20240607,091200,1704128358,1278,1274,1280,1273,99723
20240607,091100,1576791424,1274,1274,1277,1273,60072
20240607,091000,1500191179,1274,1277,1277,1273,17600
20240607,090900,1477767503,1278,1275,1279,1274,25908
20240607,090800,1444691243,1272,1275,1275,1270,44489
20240607,090700,1388059726,1275,1265,1276,1264,52253
20240607,090600,1321811068,1265,1272,1277,1264,85326
20240607,090500,1213562835,1278,1276,1281,1271,109296
20240607,090400,1074000999,1277,1268,1277,1266,64781
20240607,090300,991517103,1266,1275,1280,1265,118093
20240607,090200,841698118,1275,1288,1290,1271,133526
20240607,090100,670391894,1290,1261,1290,1260,175991
20240607,090000,446367321,1260,1265,1269,1260,335428