KissMeData/014190/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,185900,320109283,1803,1803,1803,1803,3155
20240610,185800,320109283,1803,1803,1803,1803,0
20240610,185700,320109283,1803,1803,1803,1803,0
20240610,185600,320109283,1803,1803,1803,1803,0
20240610,185500,320109283,1803,1803,1803,1803,0
20240610,185400,320109283,1803,1803,1803,1803,0
20240610,185300,320109283,1803,1803,1803,1803,0
20240610,185200,320109283,1803,1803,1803,1803,0
20240610,185100,320109283,1803,1803,1803,1803,0
20240610,185000,320109283,1803,1803,1803,1803,0
20240610,184900,320109283,1803,1803,1803,1803,0
20240610,184800,320109283,1803,1803,1803,1803,0
20240610,184700,320109283,1803,1803,1803,1803,0
20240610,184600,320109283,1803,1803,1803,1803,0
20240610,184500,320109283,1803,1803,1803,1803,0
20240610,184400,320109283,1803,1803,1803,1803,0
20240610,184300,320109283,1803,1803,1803,1803,0
20240610,184200,320109283,1803,1803,1803,1803,0
20240610,184100,320109283,1803,1803,1803,1803,0
20240610,184000,320109283,1803,1803,1803,1803,0
20240610,183900,320109283,1803,1803,1803,1803,0
20240610,183800,320109283,1803,1803,1803,1803,0
20240610,183700,320109283,1803,1803,1803,1803,0
20240610,183600,320109283,1803,1803,1803,1803,0
20240610,183500,320109283,1803,1803,1803,1803,0
20240610,183400,320109283,1803,1803,1803,1803,0
20240610,183300,320109283,1803,1803,1803,1803,0
20240610,183200,320109283,1803,1803,1803,1803,0
20240610,183100,320109283,1803,1803,1803,1803,0
20240610,183000,320109283,1803,1803,1803,1803,0
20240610,182900,320109283,1803,1803,1803,1803,3155
20240610,182800,320109283,1803,1803,1803,1803,0
20240610,182700,320109283,1803,1803,1803,1803,0
20240610,182600,320109283,1803,1803,1803,1803,0
20240610,182500,320109283,1803,1803,1803,1803,0
20240610,182400,320109283,1803,1803,1803,1803,0
20240610,182300,320109283,1803,1803,1803,1803,0
20240610,182200,320109283,1803,1803,1803,1803,0
20240610,182100,320109283,1803,1803,1803,1803,0
20240610,182000,320109283,1803,1803,1803,1803,0
20240610,181900,320109283,1803,1803,1803,1803,0
20240610,181800,320109283,1803,1803,1803,1803,0
20240610,181700,320109283,1803,1803,1803,1803,0
20240610,181600,320109283,1803,1803,1803,1803,0
20240610,181500,320109283,1803,1803,1803,1803,0
20240610,181400,320109283,1803,1803,1803,1803,0
20240610,181300,320109283,1803,1803,1803,1803,0
20240610,181200,320109283,1803,1803,1803,1803,0
20240610,181100,320109283,1803,1803,1803,1803,0
20240610,181000,320109283,1803,1803,1803,1803,0
20240610,180900,320109283,1803,1803,1803,1803,0
20240610,180800,320109283,1803,1803,1803,1803,0
20240610,180700,320109283,1803,1803,1803,1803,0
20240610,180600,320109283,1803,1803,1803,1803,0
20240610,180500,320109283,1803,1803,1803,1803,0
20240610,180400,320109283,1803,1803,1803,1803,0
20240610,180300,320109283,1803,1803,1803,1803,0
20240610,180200,320109283,1803,1803,1803,1803,0
20240610,180100,320109283,1803,1803,1803,1803,0
20240610,180000,320109283,1803,1803,1803,1803,0
20240610,175900,320109283,1803,1803,1803,1803,3155
20240610,175800,320109283,1803,1803,1803,1803,0
20240610,175700,320109283,1803,1803,1803,1803,0
20240610,175600,320109283,1803,1803,1803,1803,0
20240610,175500,320109283,1803,1803,1803,1803,0
20240610,175400,320109283,1803,1803,1803,1803,0
20240610,175300,320109283,1803,1803,1803,1803,0
20240610,175200,320109283,1803,1803,1803,1803,0
20240610,175100,320109283,1803,1803,1803,1803,0
20240610,175000,320109283,1803,1803,1803,1803,0
20240610,174900,320109283,1803,1803,1803,1803,0
20240610,174800,320109283,1803,1803,1803,1803,0
20240610,174700,320109283,1803,1803,1803,1803,0
20240610,174600,320109283,1803,1803,1803,1803,0
20240610,174500,320109283,1803,1803,1803,1803,0
20240610,174400,320109283,1803,1803,1803,1803,0
20240610,174300,320109283,1803,1803,1803,1803,0
20240610,174200,320109283,1803,1803,1803,1803,0
20240610,174100,320109283,1803,1803,1803,1803,0
20240610,174000,320109283,1803,1803,1803,1803,0
20240610,173900,320109283,1803,1803,1803,1803,0
20240610,173800,320109283,1803,1803,1803,1803,0
20240610,173700,320109283,1803,1803,1803,1803,0
20240610,173600,320109283,1803,1803,1803,1803,0
20240610,173500,320109283,1803,1803,1803,1803,0
20240610,173400,320109283,1803,1803,1803,1803,0
20240610,173300,320109283,1803,1803,1803,1803,0
20240610,173200,320109283,1803,1803,1803,1803,0
20240610,173100,320109283,1803,1803,1803,1803,0
20240610,173000,320109283,1803,1803,1803,1803,0
20240610,172900,320109283,1803,1803,1803,1803,3155
20240610,172800,320109283,1803,1803,1803,1803,0
20240610,172700,320109283,1803,1803,1803,1803,0
20240610,172600,320109283,1803,1803,1803,1803,0
20240610,172500,320109283,1803,1803,1803,1803,0
20240610,172400,320109283,1803,1803,1803,1803,0
20240610,172300,320109283,1803,1803,1803,1803,0
20240610,172200,320109283,1803,1803,1803,1803,0
20240610,172100,320109283,1803,1803,1803,1803,0
20240610,172000,320109283,1803,1803,1803,1803,0
20240610,171900,320109283,1803,1803,1803,1803,0
20240610,171800,320109283,1803,1803,1803,1803,0
20240610,171700,320109283,1803,1803,1803,1803,0
20240610,171600,320109283,1803,1803,1803,1803,0
20240610,171500,320109283,1803,1803,1803,1803,0
20240610,171400,320109283,1803,1803,1803,1803,0
20240610,171300,320109283,1803,1803,1803,1803,0
20240610,171200,320109283,1803,1803,1803,1803,0
20240610,171100,320109283,1803,1803,1803,1803,0
20240610,171000,320109283,1803,1803,1803,1803,0
20240610,170900,320109283,1803,1803,1803,1803,0
20240610,170800,320109283,1803,1803,1803,1803,0
20240610,170700,320109283,1803,1803,1803,1803,0
20240610,170600,320109283,1803,1803,1803,1803,0
20240610,170500,320109283,1803,1803,1803,1803,0
20240610,170400,320109283,1803,1803,1803,1803,0
20240610,170300,320109283,1803,1803,1803,1803,0
20240610,170200,320109283,1803,1803,1803,1803,0
20240610,170100,320109283,1803,1803,1803,1803,0
20240610,170000,320109283,1803,1803,1803,1803,0
20240610,165900,320109283,1803,1803,1803,1803,3155
20240610,165800,320109283,1803,1803,1803,1803,0
20240610,165700,320109283,1803,1803,1803,1803,0
20240610,165600,320109283,1803,1803,1803,1803,0
20240610,165500,320109283,1803,1803,1803,1803,0
20240610,165400,320109283,1803,1803,1803,1803,0
20240610,165300,320109283,1803,1803,1803,1803,0
20240610,165200,320109283,1803,1803,1803,1803,0
20240610,165100,320109283,1803,1803,1803,1803,0
20240610,165000,320109283,1803,1803,1803,1803,0
20240610,164900,320109283,1803,1803,1803,1803,0
20240610,164800,320109283,1803,1803,1803,1803,0
20240610,164700,320109283,1803,1803,1803,1803,0
20240610,164600,320109283,1803,1803,1803,1803,0
20240610,164500,320109283,1803,1803,1803,1803,0
20240610,164400,320109283,1803,1803,1803,1803,0
20240610,164300,320109283,1803,1803,1803,1803,0
20240610,164200,320109283,1803,1803,1803,1803,0
20240610,164100,320109283,1803,1803,1803,1803,0
20240610,164000,320109283,1803,1803,1803,1803,0
20240610,163900,320109283,1803,1803,1803,1803,0
20240610,163800,320109283,1803,1803,1803,1803,0
20240610,163700,320109283,1803,1803,1803,1803,0
20240610,163600,320109283,1803,1803,1803,1803,0
20240610,163500,320109283,1803,1803,1803,1803,0
20240610,163400,320109283,1803,1803,1803,1803,0
20240610,163300,320109283,1803,1803,1803,1803,0
20240610,163200,320109283,1803,1803,1803,1803,0
20240610,163100,320109283,1803,1803,1803,1803,0
20240610,163000,320109283,1803,1803,1803,1803,0
20240610,162900,320109283,1803,1803,1803,1803,3155
20240610,162800,320109283,1803,1803,1803,1803,0
20240610,162700,320109283,1803,1803,1803,1803,0
20240610,162600,320109283,1803,1803,1803,1803,0
20240610,162500,320109283,1803,1803,1803,1803,0
20240610,162400,320109283,1803,1803,1803,1803,0
20240610,162300,320109283,1803,1803,1803,1803,0
20240610,162200,320109283,1803,1803,1803,1803,0
20240610,162100,320109283,1803,1803,1803,1803,0
20240610,162000,320109283,1803,1803,1803,1803,0
20240610,161900,320109283,1803,1803,1803,1803,0
20240610,161800,320109283,1803,1803,1803,1803,0
20240610,161700,320109283,1803,1803,1803,1803,0
20240610,161600,320109283,1803,1803,1803,1803,0
20240610,161500,320109283,1803,1803,1803,1803,0
20240610,161400,320109283,1803,1803,1803,1803,0
20240610,161300,320109283,1803,1803,1803,1803,0
20240610,161200,320109283,1803,1803,1803,1803,0
20240610,161100,320109283,1803,1803,1803,1803,0
20240610,161000,320109283,1803,1803,1803,1803,0
20240610,160900,320109283,1803,1803,1803,1803,0
20240610,160800,320109283,1803,1803,1803,1803,0
20240610,160700,320109283,1803,1803,1803,1803,0
20240610,160600,320109283,1803,1803,1803,1803,0
20240610,160500,320109283,1803,1803,1803,1803,0
20240610,160400,320109283,1803,1803,1803,1803,0
20240610,160300,320109283,1803,1803,1803,1803,0
20240610,160200,320109283,1803,1803,1803,1803,0
20240610,160100,320109283,1803,1803,1803,1803,0
20240610,160000,320109283,1803,1803,1803,1803,0
20240610,155900,320109283,1803,1803,1803,1803,3155
20240610,155800,320109283,1803,1803,1803,1803,0
20240610,155700,320109283,1803,1803,1803,1803,0
20240610,155600,320109283,1803,1803,1803,1803,0
20240610,155500,320109283,1803,1803,1803,1803,0
20240610,155400,320109283,1803,1803,1803,1803,0
20240610,155300,320109283,1803,1803,1803,1803,0
20240610,155200,320109283,1803,1803,1803,1803,0
20240610,155100,320109283,1803,1803,1803,1803,0
20240610,155000,320109283,1803,1803,1803,1803,0
20240610,154900,320109283,1803,1803,1803,1803,0
20240610,154800,320109283,1803,1803,1803,1803,0
20240610,154700,320109283,1803,1803,1803,1803,0
20240610,154600,320109283,1803,1803,1803,1803,0
20240610,154500,320109283,1803,1803,1803,1803,0
20240610,154400,320109283,1803,1803,1803,1803,0
20240610,154300,320109283,1803,1803,1803,1803,0
20240610,154200,320109283,1803,1803,1803,1803,0
20240610,154100,320109283,1803,1803,1803,1803,0
20240610,154000,320109283,1803,1803,1803,1803,0
20240610,153900,320109283,1803,1803,1803,1803,0
20240610,153800,320109283,1803,1803,1803,1803,0
20240610,153700,320109283,1803,1803,1803,1803,0
20240610,153600,320109283,1803,1803,1803,1803,0
20240610,153500,320109283,1803,1803,1803,1803,0
20240610,153400,320109283,1803,1803,1803,1803,0
20240610,153300,320109283,1803,1803,1803,1803,0
20240610,153200,320109283,1803,1803,1803,1803,0
20240610,153100,320109283,1803,1803,1803,1803,0
20240610,153000,320109283,1803,1803,1803,1803,3155
20240610,152900,314420818,1790,1790,1790,1790,0
20240610,152800,314420818,1790,1790,1790,1790,0
20240610,152700,314420818,1790,1790,1790,1790,0
20240610,152600,314420818,1790,1790,1790,1790,0
20240610,152500,314420818,1790,1790,1790,1790,0
20240610,152400,314420818,1790,1790,1790,1790,0
20240610,152300,314420818,1790,1790,1790,1790,0
20240610,152200,314420818,1790,1790,1790,1790,0
20240610,152100,314420818,1790,1790,1790,1790,0
20240610,152000,314420818,1790,1790,1790,1790,0
20240610,151900,314420818,1790,1794,1794,1790,235
20240610,151800,314000164,1790,1791,1791,1790,150
20240610,151700,313731634,1795,1795,1795,1795,4
20240610,151600,313724454,1791,1791,1791,1791,8
20240610,151500,313710126,1795,1795,1795,1795,0
20240610,151400,313710126,1795,1795,1795,1795,8
20240610,151300,313695766,1795,1795,1795,1795,1
20240610,151200,313693971,1790,1792,1792,1790,4692
20240610,151100,305292607,1795,1795,1795,1795,0
20240610,151000,305292607,1795,1795,1795,1795,0
20240610,150900,305292607,1795,1795,1795,1795,0
20240610,150800,305292607,1795,1795,1795,1795,0
20240610,150700,305292607,1795,1795,1795,1795,100
20240610,150600,305113107,1795,1795,1795,1795,0
20240610,150500,305113107,1795,1795,1795,1795,1
20240610,150400,305111312,1791,1791,1791,1791,1811
20240610,150300,301867811,1798,1798,1798,1798,0
20240610,150200,301867811,1798,1796,1798,1791,1001
20240610,150100,300072029,1798,1796,1798,1796,30
20240610,150000,300018147,1798,1796,1798,1796,951
20240610,145900,298310149,1799,1799,1799,1799,7
20240610,145800,298297556,1800,1800,1800,1800,0
20240610,145700,298297556,1800,1800,1800,1800,10
20240610,145600,298279556,1802,1802,1802,1802,0
20240610,145500,298279556,1802,1802,1802,1802,0
20240610,145400,298279556,1802,1798,1802,1798,425
20240610,145300,297513846,1802,1802,1802,1802,0
20240610,145200,297513846,1802,1802,1802,1802,0
20240610,145100,297513846,1802,1802,1802,1802,0
20240610,145000,297513846,1802,1802,1802,1802,0
20240610,144900,297513846,1802,1802,1802,1802,0
20240610,144800,297513846,1802,1802,1802,1802,0
20240610,144700,297513846,1802,1802,1802,1802,0
20240610,144600,297513846,1802,1802,1802,1802,0
20240610,144500,297513846,1802,1802,1802,1802,0
20240610,144400,297513846,1802,1802,1802,1802,201
20240610,144300,297151644,1793,1797,1802,1793,803
20240610,144200,295710656,1797,1797,1797,1797,0
20240610,144100,295710656,1797,1797,1797,1797,1
20240610,144000,295708859,1793,1793,1793,1793,3081
20240610,143900,290184626,1797,1797,1797,1797,1
20240610,143800,290182829,1794,1794,1794,1794,5
20240610,143700,290173859,1795,1795,1795,1795,5
20240610,143600,290164884,1796,1796,1796,1796,0
20240610,143500,290164884,1796,1796,1796,1796,0
20240610,143400,290164884,1796,1796,1796,1796,0
20240610,143300,290164884,1796,1796,1796,1796,0
20240610,143200,290164884,1796,1796,1796,1796,0
20240610,143100,290164884,1796,1796,1796,1796,0
20240610,143000,290164884,1796,1796,1796,1796,0
20240610,142900,290164884,1796,1796,1796,1796,0
20240610,142800,290164884,1796,1796,1796,1796,56
20240610,142700,290064308,1798,1798,1798,1798,1
20240610,142600,290062510,1794,1794,1794,1794,499
20240610,142500,289167304,1798,1798,1798,1798,0
20240610,142400,289167304,1798,1798,1798,1798,0
20240610,142300,289167304,1798,1798,1798,1798,0
20240610,142200,289167304,1798,1798,1798,1798,1
20240610,142100,289165506,1794,1794,1794,1794,125
20240610,142000,288941256,1798,1798,1798,1798,0
20240610,141900,288941256,1798,1798,1798,1798,0
20240610,141800,288941256,1798,1798,1798,1798,0
20240610,141700,288941256,1798,1798,1798,1798,0
20240610,141600,288941256,1798,1798,1798,1798,557
20240610,141500,287939770,1802,1802,1802,1802,0
20240610,141400,287939770,1802,1802,1802,1802,1
20240610,141300,287937968,1802,1801,1802,1801,2000
20240610,141200,284334564,1801,1798,1801,1798,558
20240610,141100,283331277,1802,1802,1802,1802,0
20240610,141000,283331277,1802,1802,1802,1802,0
20240610,140900,283331277,1802,1802,1802,1802,0
20240610,140800,283331277,1802,1802,1802,1802,0
20240610,140700,283331277,1802,1796,1802,1796,212
20240610,140600,282950513,1794,1794,1794,1794,422
20240610,140500,282193445,1793,1793,1793,1793,0
20240610,140400,282193445,1793,1793,1793,1793,0
20240610,140300,282193445,1793,1793,1793,1793,0
20240610,140200,282193445,1793,1793,1793,1793,0
20240610,140100,282193445,1793,1793,1793,1793,66
20240610,140000,282075107,1794,1793,1794,1793,11
20240610,135900,282055383,1794,1794,1794,1794,0
20240610,135800,282055383,1794,1794,1794,1794,0
20240610,135700,282055383,1794,1794,1794,1794,201
20240610,135600,281694789,1794,1794,1794,1794,47
20240610,135500,281610471,1794,1794,1794,1794,2000
20240610,135400,278022471,1794,1795,1795,1794,1605
20240610,135300,275142601,1796,1796,1796,1796,81
20240610,135200,274997125,1798,1798,1798,1798,0
20240610,135100,274997125,1798,1798,1798,1798,0
20240610,135000,274997125,1798,1798,1798,1798,0
20240610,134900,274997125,1798,1798,1798,1798,0
20240610,134800,274997125,1798,1798,1798,1798,0
20240610,134700,274997125,1798,1798,1798,1798,25
20240610,134600,274952175,1798,1796,1798,1796,54
20240610,134500,274855187,1798,1798,1798,1798,0
20240610,134400,274855187,1798,1798,1798,1798,501
20240610,134300,273954389,1802,1802,1802,1802,0
20240610,134200,273954389,1802,1802,1802,1802,0
20240610,134100,273954389,1802,1802,1802,1802,0
20240610,134000,273954389,1802,1802,1802,1802,0
20240610,133900,273954389,1802,1801,1802,1801,50
20240610,133800,273864338,1801,1801,1801,1801,0
20240610,133700,273864338,1801,1800,1801,1800,50
20240610,133600,273774337,1800,1799,1800,1799,50
20240610,133500,273684386,1799,1799,1799,1799,0
20240610,133400,273684386,1799,1799,1799,1799,0
20240610,133300,273684386,1799,1799,1799,1799,1
20240610,133200,273682587,1803,1803,1803,1803,0
20240610,133100,273682587,1803,1803,1803,1803,0
20240610,133000,273682587,1803,1803,1803,1803,32
20240610,132900,273624891,1803,1803,1803,1803,0
20240610,132800,273624891,1803,1803,1803,1803,0
20240610,132700,273624891,1803,1803,1803,1803,0
20240610,132600,273624891,1803,1803,1803,1803,0
20240610,132500,273624891,1803,1800,1803,1800,80
20240610,132400,273480879,1800,1799,1800,1799,100
20240610,132300,273300955,1795,1795,1795,1795,500
20240610,132200,272403455,1795,1794,1795,1794,1199
20240610,132100,270252198,1793,1793,1793,1793,0
20240610,132000,270252198,1793,1793,1793,1793,0
20240610,131900,270252198,1793,1793,1793,1793,20
20240610,131800,270216338,1794,1794,1794,1794,0
20240610,131700,270216338,1794,1794,1794,1794,50
20240610,131600,270126638,1794,1794,1794,1794,0
20240610,131500,270126638,1794,1794,1794,1794,0
20240610,131400,270126638,1794,1794,1794,1794,1
20240610,131300,270124844,1794,1793,1794,1793,7
20240610,131200,270112289,1793,1793,1793,1793,100
20240610,131100,269932989,1795,1795,1795,1795,0
20240610,131000,269932989,1795,1795,1795,1795,0
20240610,130900,269932989,1795,1795,1795,1795,0
20240610,130800,269932989,1795,1795,1795,1795,0
20240610,130700,269932989,1795,1795,1795,1795,0
20240610,130600,269932989,1795,1795,1795,1795,0
20240610,130500,269932989,1795,1795,1795,1795,0
20240610,130400,269932989,1795,1795,1795,1795,0
20240610,130300,269932989,1795,1795,1795,1795,30
20240610,130200,269879139,1795,1795,1795,1795,0
20240610,130100,269879139,1795,1795,1795,1795,0
20240610,130000,269879139,1795,1795,1795,1795,0
20240610,125900,269879139,1795,1795,1795,1795,0
20240610,125800,269879139,1795,1795,1795,1795,6
20240610,125700,269868369,1795,1795,1795,1795,10
20240610,125600,269850419,1792,1792,1792,1792,190
20240610,125500,269509939,1792,1792,1792,1792,0
20240610,125400,269509939,1792,1792,1792,1792,0
20240610,125300,269509939,1792,1792,1792,1792,0
20240610,125200,269509939,1792,1792,1792,1792,0
20240610,125100,269509939,1792,1792,1792,1792,0
20240610,125000,269509939,1792,1792,1792,1792,10
20240610,124900,269492019,1787,1787,1787,1787,0
20240610,124800,269492019,1787,1787,1787,1787,0
20240610,124700,269492019,1787,1788,1788,1787,863
20240610,124600,267949438,1788,1788,1788,1788,1006
20240610,124500,266150710,1790,1790,1790,1790,1
20240610,124400,266148920,1790,1790,1790,1790,721
20240610,124300,264858330,1789,1791,1791,1789,1807
20240610,124200,261623613,1791,1791,1791,1791,807
20240610,124100,260178276,1791,1798,1798,1791,3058
20240610,124000,254691610,1800,1799,1800,1799,565
20240610,123900,253675163,1800,1800,1800,1800,0
20240610,123800,253675163,1800,1800,1800,1800,0
20240610,123700,253675163,1800,1800,1800,1800,806
20240610,123600,252224363,1801,1801,1801,1801,0
20240610,123500,252224363,1801,1801,1801,1801,0
20240610,123400,252224363,1801,1801,1801,1801,0
20240610,123300,252224363,1801,1801,1801,1801,0
20240610,123200,252224363,1801,1804,1804,1801,9160
20240610,123100,235719292,1806,1806,1806,1806,0
20240610,123000,235719292,1806,1806,1806,1806,0
20240610,122900,235719292,1806,1806,1806,1806,0
20240610,122800,235719292,1806,1806,1806,1806,0
20240610,122700,235719292,1806,1805,1806,1805,400
20240610,122600,234997161,1804,1804,1804,1804,0
20240610,122500,234997161,1804,1804,1804,1804,0
20240610,122400,234997161,1804,1803,1804,1803,349
20240610,122300,234367859,1805,1805,1805,1805,323
20240610,122200,233784844,1805,1805,1805,1805,0
20240610,122100,233784844,1805,1805,1805,1805,0
20240610,122000,233784844,1805,1805,1805,1805,0
20240610,121900,233784844,1805,1805,1805,1805,2
20240610,121800,233781234,1805,1805,1805,1805,1
20240610,121700,233779429,1803,1803,1803,1803,0
20240610,121600,233779429,1803,1803,1803,1803,10
20240610,121500,233761399,1805,1805,1805,1805,0
20240610,121400,233761399,1805,1805,1805,1805,15
20240610,121300,233734324,1803,1803,1803,1803,0
20240610,121200,233734324,1803,1803,1803,1803,10
20240610,121100,233716294,1805,1805,1805,1805,0
20240610,121000,233716294,1805,1805,1805,1805,0
20240610,120900,233716294,1805,1805,1805,1805,2
20240610,120800,233712684,1802,1803,1803,1802,2047
20240610,120700,230022071,1804,1804,1804,1804,0
20240610,120600,230022071,1804,1804,1804,1804,0
20240610,120500,230022071,1804,1805,1805,1804,2038
20240610,120400,226345481,1805,1805,1805,1805,410
20240610,120300,225605431,1805,1805,1805,1805,0
20240610,120200,225605431,1805,1805,1805,1805,0
20240610,120100,225605431,1805,1805,1805,1805,0
20240610,120000,225605431,1805,1805,1805,1805,300
20240610,115900,225063931,1806,1806,1806,1806,0
20240610,115800,225063931,1806,1806,1806,1806,0
20240610,115700,225063931,1806,1806,1806,1806,0
20240610,115600,225063931,1806,1806,1806,1806,0
20240610,115500,225063931,1806,1806,1806,1806,0
20240610,115400,225063931,1806,1806,1806,1806,0
20240610,115300,225063931,1806,1806,1806,1806,0
20240610,115200,225063931,1806,1806,1806,1806,3
20240610,115100,225058513,1806,1806,1806,1806,60
20240610,115000,224950153,1805,1805,1805,1805,0
20240610,114900,224950153,1805,1805,1805,1805,2
20240610,114800,224946543,1805,1805,1805,1805,0
20240610,114700,224946543,1805,1805,1805,1805,500
20240610,114600,224044043,1805,1804,1805,1804,1846
20240610,114500,220713379,1804,1804,1804,1804,1721
20240610,114400,217608695,1804,1804,1804,1804,100
20240610,114300,217428295,1805,1805,1805,1805,0
20240610,114200,217428295,1805,1805,1805,1805,680
20240610,114100,216200895,1805,1805,1805,1805,0
20240610,114000,216200895,1805,1805,1805,1805,0
20240610,113900,216200895,1805,1805,1805,1805,0
20240610,113800,216200895,1805,1805,1805,1805,157
20240610,113700,215917510,1806,1806,1806,1806,1
20240610,113600,215915704,1805,1805,1805,1805,191
20240610,113500,215570949,1805,1805,1805,1805,0
20240610,113400,215570949,1805,1805,1805,1805,55
20240610,113300,215471674,1805,1805,1805,1805,0
20240610,113200,215471674,1805,1804,1805,1804,102
20240610,113100,215287665,1805,1804,1805,1804,1527
20240610,113000,212532956,1805,1805,1805,1805,17
20240610,112900,212502271,1805,1805,1805,1805,0
20240610,112800,212502271,1805,1805,1805,1805,1483
20240610,112700,209825456,1805,1805,1805,1805,1100
20240610,112600,207839956,1806,1806,1807,1804,4659
20240610,112500,199428295,1806,1807,1807,1806,804
20240610,112400,197975625,1807,1807,1807,1807,0
20240610,112300,197975625,1807,1807,1807,1807,373
20240610,112200,197301614,1807,1807,1807,1807,15
20240610,112100,197274509,1807,1807,1807,1807,100
20240610,112000,197093809,1807,1807,1807,1807,249
20240610,111900,196643866,1807,1807,1807,1807,1112
20240610,111800,194634482,1808,1808,1808,1808,0
20240610,111700,194634482,1808,1811,1811,1808,211
20240610,111600,194252964,1812,1814,1814,1812,45
20240610,111500,194171389,1815,1815,1815,1815,0
20240610,111400,194171389,1815,1815,1815,1815,4
20240610,111300,194164129,1815,1815,1815,1815,0
20240610,111200,194164129,1815,1815,1815,1815,0
20240610,111100,194164129,1815,1815,1815,1815,400
20240610,111000,193438129,1815,1815,1815,1815,0
20240610,110900,193438129,1815,1815,1815,1815,20
20240610,110800,193401829,1813,1813,1813,1813,1773
20240610,110700,190187380,1813,1813,1813,1813,0
20240610,110600,190187380,1813,1813,1813,1813,0
20240610,110500,190187380,1813,1813,1813,1813,0
20240610,110400,190187380,1813,1813,1813,1813,861
20240610,110300,188626387,1816,1814,1816,1813,1620
20240610,110200,185685088,1814,1813,1814,1813,1835
20240610,110100,182357917,1813,1813,1813,1813,2
20240610,110000,182354291,1813,1810,1813,1810,2427
20240610,105900,177959538,1810,1806,1810,1805,2642
20240610,105800,173184440,1806,1806,1806,1806,0
20240610,105700,173184440,1806,1806,1806,1806,0
20240610,105600,173184440,1806,1806,1806,1806,0
20240610,105500,173184440,1806,1806,1806,1806,0
20240610,105400,173184440,1806,1806,1806,1806,0
20240610,105300,173184440,1806,1806,1806,1806,1
20240610,105200,173182634,1804,1805,1805,1804,2132
20240610,105100,169335153,1806,1806,1806,1806,2028
20240610,105000,165672585,1805,1805,1805,1805,687
20240610,104900,164432550,1806,1806,1806,1806,0
20240610,104800,164432550,1806,1805,1806,1805,715
20240610,104700,163141475,1806,1806,1806,1806,36
20240610,104600,163076459,1805,1805,1805,1805,0
20240610,104500,163076459,1805,1806,1807,1805,1812
20240610,104400,159802722,1806,1806,1806,1806,0
20240610,104300,159802722,1806,1806,1806,1806,1
20240610,104200,159800916,1806,1806,1806,1806,0
20240610,104100,159800916,1806,1807,1807,1806,181
20240610,104000,159473930,1807,1807,1807,1807,85
20240610,103900,159320335,1807,1805,1807,1805,764
20240610,103800,157940794,1805,1805,1805,1805,645
20240610,103700,156776569,1805,1805,1805,1805,1000
20240610,103600,154971569,1804,1804,1804,1804,522
20240610,103500,154029881,1803,1803,1804,1803,1780
20240610,103400,150820532,1804,1804,1804,1804,0
20240610,103300,150820532,1804,1804,1804,1804,0
20240610,103200,150820532,1804,1804,1804,1804,60
20240610,103100,150712292,1805,1807,1807,1805,14
20240610,103000,150687007,1806,1808,1808,1806,2056
20240610,102900,146970603,1807,1806,1807,1806,753
20240610,102800,145610586,1807,1804,1807,1801,701
20240610,102700,144346414,1808,1800,1808,1800,56
20240610,102600,144245513,1800,1803,1808,1800,9556
20240610,102500,126998820,1802,1801,1802,1801,154
20240610,102400,126721434,1800,1800,1800,1800,11
20240610,102300,126701634,1801,1801,1801,1801,0
20240610,102200,126701634,1801,1801,1801,1801,10
20240610,102100,126683624,1802,1802,1802,1802,0
20240610,102000,126683624,1802,1803,1803,1802,10
20240610,101900,126665596,1802,1802,1802,1802,1000
20240610,101800,124863596,1802,1802,1802,1802,431
20240610,101700,124086934,1802,1802,1802,1802,0
20240610,101600,124086934,1802,1802,1802,1802,1000
20240610,101500,122284934,1802,1802,1802,1802,1
20240610,101400,122283132,1802,1802,1802,1802,3
20240610,101300,122277726,1802,1800,1802,1798,292
20240610,101200,121752612,1800,1800,1800,1800,18
20240610,101100,121720212,1802,1802,1802,1802,0
20240610,101000,121720212,1802,1802,1802,1802,180
20240610,100900,121395852,1802,1802,1802,1802,102
20240610,100800,121212048,1802,1802,1802,1802,246
20240610,100700,120768756,1802,1804,1804,1802,701
20240610,100600,119504352,1803,1802,1803,1802,1001
20240610,100500,117700549,1806,1802,1806,1802,3700
20240610,100400,111027949,1802,1802,1806,1802,5330
20240610,100300,101412134,1802,1804,1804,1796,6604
20240610,100200,89515699,1804,1800,1804,1800,1673
20240610,100100,86503033,1801,1800,1801,1800,419
20240610,100000,85748832,1797,1800,1800,1797,119
20240610,095900,85534959,1800,1799,1800,1799,137
20240610,095800,85288386,1799,1799,1799,1799,0
20240610,095700,85288386,1799,1799,1799,1796,634
20240610,095600,84149680,1799,1799,1799,1799,4
20240610,095500,84142484,1801,1804,1805,1785,3062
20240610,095400,78633737,1807,1807,1807,1804,307
20240610,095300,78079022,1807,1800,1808,1800,1321
20240610,095200,75695730,1800,1801,1801,1800,80
20240610,095100,75551659,1809,1803,1809,1803,730
20240610,095000,74233855,1804,1802,1804,1798,876
20240610,094900,72655820,1802,1797,1802,1797,604
20240610,094800,71568617,1796,1796,1796,1796,193
20240610,094700,71221989,1800,1798,1802,1798,6093
20240610,094600,60261391,1798,1791,1799,1791,4168
20240610,094500,52775923,1790,1790,1790,1790,1
20240610,094400,52774133,1790,1790,1790,1790,808
20240610,094300,51327813,1790,1790,1790,1790,2833
20240610,094200,46256743,1790,1790,1790,1790,1600
20240610,094100,43392743,1790,1790,1790,1790,1046
20240610,094000,41520403,1790,1788,1790,1788,1493
20240610,093900,38849199,1789,1785,1789,1785,814
20240610,093800,37393568,1786,1779,1786,1779,807
20240610,093700,35954922,1779,1775,1779,1775,477
20240610,093600,35107595,1775,1765,1775,1765,1941
20240610,093500,31670335,1765,1759,1765,1759,5603
20240610,093400,21781886,1759,1758,1759,1758,986
20240610,093300,20048451,1755,1755,1755,1755,0
20240610,093200,20048451,1755,1755,1755,1755,0
20240610,093100,20048451,1755,1756,1756,1755,212
20240610,093000,19676341,1759,1759,1759,1759,0
20240610,092900,19676341,1759,1759,1759,1759,0
20240610,092800,19676341,1759,1759,1759,1759,0
20240610,092700,19676341,1759,1759,1759,1759,0
20240610,092600,19676341,1759,1754,1759,1754,5397
20240610,092500,10208199,1754,1754,1754,1754,0
20240610,092400,10208199,1754,1754,1754,1754,1000
20240610,092300,8454199,1754,1754,1754,1754,0
20240610,092200,8454199,1754,1754,1754,1754,5
20240610,092100,8445429,1757,1757,1757,1757,0
20240610,092000,8445429,1757,1753,1757,1753,6
20240610,091900,8434897,1753,1753,1753,1753,0
20240610,091800,8434897,1753,1753,1753,1753,4
20240610,091700,8427885,1757,1757,1757,1757,0
20240610,091600,8427885,1757,1757,1757,1757,3
20240610,091500,8422614,1757,1757,1757,1750,202
20240610,091400,8069099,1749,1750,1750,1749,700
20240610,091300,6844798,1757,1757,1757,1757,6
20240610,091200,6834256,1759,1759,1759,1748,800
20240610,091100,5431489,1765,1765,1765,1765,0
20240610,091000,5431489,1765,1765,1765,1765,0
20240610,090900,5431489,1765,1765,1765,1765,0
20240610,090800,5431489,1765,1765,1765,1765,5
20240610,090700,5422664,1766,1766,1766,1766,80
20240610,090600,5281384,1766,1766,1766,1766,17
20240610,090500,5251362,1766,1766,1766,1766,0
20240610,090400,5251362,1766,1766,1766,1766,0
20240610,090300,5251362,1766,1753,1766,1742,886
20240610,090200,3703741,1768,1768,1768,1768,0
20240610,090100,3703741,1768,1754,1768,1753,602
20240610,090000,2648403,1760,1770,1770,1760,1500