KissMeData/033500/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191700,972583160,12100,12100,12100,12100,2723
20240607,191600,972583160,12100,12100,12100,12100,0
20240607,191500,972583160,12100,12100,12100,12100,0
20240607,191400,972583160,12100,12100,12100,12100,0
20240607,191300,972583160,12100,12100,12100,12100,0
20240607,191200,972583160,12100,12100,12100,12100,0
20240607,191100,972583160,12100,12100,12100,12100,0
20240607,191000,972583160,12100,12100,12100,12100,0
20240607,190900,972583160,12100,12100,12100,12100,0
20240607,190800,972583160,12100,12100,12100,12100,0
20240607,190700,972583160,12100,12100,12100,12100,0
20240607,190600,972583160,12100,12100,12100,12100,0
20240607,190500,972583160,12100,12100,12100,12100,0
20240607,190400,972583160,12100,12100,12100,12100,0
20240607,190300,972583160,12100,12100,12100,12100,0
20240607,190200,972583160,12100,12100,12100,12100,0
20240607,190100,972583160,12100,12100,12100,12100,0
20240607,190000,972583160,12100,12100,12100,12100,0
20240607,185900,972583160,12100,12100,12100,12100,0
20240607,185800,972583160,12100,12100,12100,12100,0
20240607,185700,972583160,12100,12100,12100,12100,0
20240607,185600,972583160,12100,12100,12100,12100,0
20240607,185500,972583160,12100,12100,12100,12100,0
20240607,185400,972583160,12100,12100,12100,12100,0
20240607,185300,972583160,12100,12100,12100,12100,0
20240607,185200,972583160,12100,12100,12100,12100,0
20240607,185100,972583160,12100,12100,12100,12100,0
20240607,185000,972583160,12100,12100,12100,12100,0
20240607,184900,972583160,12100,12100,12100,12100,0
20240607,184800,972583160,12100,12100,12100,12100,0
20240607,184700,972583160,12100,12100,12100,12100,2723
20240607,184600,972583160,12100,12100,12100,12100,0
20240607,184500,972583160,12100,12100,12100,12100,0
20240607,184400,972583160,12100,12100,12100,12100,0
20240607,184300,972583160,12100,12100,12100,12100,0
20240607,184200,972583160,12100,12100,12100,12100,0
20240607,184100,972583160,12100,12100,12100,12100,0
20240607,184000,972583160,12100,12100,12100,12100,0
20240607,183900,972583160,12100,12100,12100,12100,0
20240607,183800,972583160,12100,12100,12100,12100,0
20240607,183700,972583160,12100,12100,12100,12100,0
20240607,183600,972583160,12100,12100,12100,12100,0
20240607,183500,972583160,12100,12100,12100,12100,0
20240607,183400,972583160,12100,12100,12100,12100,0
20240607,183300,972583160,12100,12100,12100,12100,0
20240607,183200,972583160,12100,12100,12100,12100,0
20240607,183100,972583160,12100,12100,12100,12100,0
20240607,183000,972583160,12100,12100,12100,12100,0
20240607,182900,972583160,12100,12100,12100,12100,0
20240607,182800,972583160,12100,12100,12100,12100,0
20240607,182700,972583160,12100,12100,12100,12100,0
20240607,182600,972583160,12100,12100,12100,12100,0
20240607,182500,972583160,12100,12100,12100,12100,0
20240607,182400,972583160,12100,12100,12100,12100,0
20240607,182300,972583160,12100,12100,12100,12100,0
20240607,182200,972583160,12100,12100,12100,12100,0
20240607,182100,972583160,12100,12100,12100,12100,0
20240607,182000,972583160,12100,12100,12100,12100,0
20240607,181900,972583160,12100,12100,12100,12100,0
20240607,181800,972583160,12100,12100,12100,12100,0
20240607,181700,972583160,12100,12100,12100,12100,2723
20240607,181600,972583160,12100,12100,12100,12100,0
20240607,181500,972583160,12100,12100,12100,12100,0
20240607,181400,972583160,12100,12100,12100,12100,0
20240607,181300,972583160,12100,12100,12100,12100,0
20240607,181200,972583160,12100,12100,12100,12100,0
20240607,181100,972583160,12100,12100,12100,12100,0
20240607,181000,972583160,12100,12100,12100,12100,0
20240607,180900,972583160,12100,12100,12100,12100,0
20240607,180800,972583160,12100,12100,12100,12100,0
20240607,180700,972583160,12100,12100,12100,12100,0
20240607,180600,972583160,12100,12100,12100,12100,0
20240607,180500,972583160,12100,12100,12100,12100,0
20240607,180400,972583160,12100,12100,12100,12100,0
20240607,180300,972583160,12100,12100,12100,12100,0
20240607,180200,972583160,12100,12100,12100,12100,0
20240607,180100,972583160,12100,12100,12100,12100,0
20240607,180000,972583160,12100,12100,12100,12100,0
20240607,175900,972583160,12100,12100,12100,12100,0
20240607,175800,972583160,12100,12100,12100,12100,0
20240607,175700,972583160,12100,12100,12100,12100,0
20240607,175600,972583160,12100,12100,12100,12100,0
20240607,175500,972583160,12100,12100,12100,12100,0
20240607,175400,972583160,12100,12100,12100,12100,0
20240607,175300,972583160,12100,12100,12100,12100,0
20240607,175200,972583160,12100,12100,12100,12100,0
20240607,175100,972583160,12100,12100,12100,12100,0
20240607,175000,972583160,12100,12100,12100,12100,0
20240607,174900,972583160,12100,12100,12100,12100,0
20240607,174800,972583160,12100,12100,12100,12100,0
20240607,174700,972583160,12100,12100,12100,12100,2723
20240607,174600,972583160,12100,12100,12100,12100,0
20240607,174500,972583160,12100,12100,12100,12100,0
20240607,174400,972583160,12100,12100,12100,12100,0
20240607,174300,972583160,12100,12100,12100,12100,0
20240607,174200,972583160,12100,12100,12100,12100,0
20240607,174100,972583160,12100,12100,12100,12100,0
20240607,174000,972583160,12100,12100,12100,12100,0
20240607,173900,972583160,12100,12100,12100,12100,0
20240607,173800,972583160,12100,12100,12100,12100,0
20240607,173700,972583160,12100,12100,12100,12100,0
20240607,173600,972583160,12100,12100,12100,12100,0
20240607,173500,972583160,12100,12100,12100,12100,0
20240607,173400,972583160,12100,12100,12100,12100,0
20240607,173300,972583160,12100,12100,12100,12100,0
20240607,173200,972583160,12100,12100,12100,12100,0
20240607,173100,972583160,12100,12100,12100,12100,0
20240607,173000,972583160,12100,12100,12100,12100,0
20240607,172900,972583160,12100,12100,12100,12100,0
20240607,172800,972583160,12100,12100,12100,12100,0
20240607,172700,972583160,12100,12100,12100,12100,0
20240607,172600,972583160,12100,12100,12100,12100,0
20240607,172500,972583160,12100,12100,12100,12100,0
20240607,172400,972583160,12100,12100,12100,12100,0
20240607,172300,972583160,12100,12100,12100,12100,0
20240607,172200,972583160,12100,12100,12100,12100,0
20240607,172100,972583160,12100,12100,12100,12100,0
20240607,172000,972583160,12100,12100,12100,12100,0
20240607,171900,972583160,12100,12100,12100,12100,0
20240607,171800,972583160,12100,12100,12100,12100,0
20240607,171700,972583160,12100,12100,12100,12100,2723
20240607,171600,972583160,12100,12100,12100,12100,0
20240607,171500,972583160,12100,12100,12100,12100,0
20240607,171400,972583160,12100,12100,12100,12100,0
20240607,171300,972583160,12100,12100,12100,12100,0
20240607,171200,972583160,12100,12100,12100,12100,0
20240607,171100,972583160,12100,12100,12100,12100,0
20240607,171000,972583160,12100,12100,12100,12100,0
20240607,170900,972583160,12100,12100,12100,12100,0
20240607,170800,972583160,12100,12100,12100,12100,0
20240607,170700,972583160,12100,12100,12100,12100,0
20240607,170600,972583160,12100,12100,12100,12100,0
20240607,170500,972583160,12100,12100,12100,12100,0
20240607,170400,972583160,12100,12100,12100,12100,0
20240607,170300,972583160,12100,12100,12100,12100,0
20240607,170200,972583160,12100,12100,12100,12100,0
20240607,170100,972583160,12100,12100,12100,12100,0
20240607,170000,972583160,12100,12100,12100,12100,0
20240607,165900,972583160,12100,12100,12100,12100,0
20240607,165800,972583160,12100,12100,12100,12100,0
20240607,165700,972583160,12100,12100,12100,12100,0
20240607,165600,972583160,12100,12100,12100,12100,0
20240607,165500,972583160,12100,12100,12100,12100,0
20240607,165400,972583160,12100,12100,12100,12100,0
20240607,165300,972583160,12100,12100,12100,12100,0
20240607,165200,972583160,12100,12100,12100,12100,0
20240607,165100,972583160,12100,12100,12100,12100,0
20240607,165000,972583160,12100,12100,12100,12100,0
20240607,164900,972583160,12100,12100,12100,12100,0
20240607,164800,972583160,12100,12100,12100,12100,0
20240607,164700,972583160,12100,12100,12100,12100,2723
20240607,164600,972583160,12100,12100,12100,12100,0
20240607,164500,972583160,12100,12100,12100,12100,0
20240607,164400,972583160,12100,12100,12100,12100,0
20240607,164300,972583160,12100,12100,12100,12100,0
20240607,164200,972583160,12100,12100,12100,12100,0
20240607,164100,972583160,12100,12100,12100,12100,0
20240607,164000,972583160,12100,12100,12100,12100,0
20240607,163900,972583160,12100,12100,12100,12100,0
20240607,163800,972583160,12100,12100,12100,12100,0
20240607,163700,972583160,12100,12100,12100,12100,0
20240607,163600,972583160,12100,12100,12100,12100,0
20240607,163500,972583160,12100,12100,12100,12100,0
20240607,163400,972583160,12100,12100,12100,12100,0
20240607,163300,972583160,12100,12100,12100,12100,0
20240607,163200,972583160,12100,12100,12100,12100,0
20240607,163100,972583160,12100,12100,12100,12100,0
20240607,163000,972583160,12100,12100,12100,12100,0
20240607,162900,972583160,12100,12100,12100,12100,0
20240607,162800,972583160,12100,12100,12100,12100,0
20240607,162700,972583160,12100,12100,12100,12100,0
20240607,162600,972583160,12100,12100,12100,12100,0
20240607,162500,972583160,12100,12100,12100,12100,0
20240607,162400,972583160,12100,12100,12100,12100,0
20240607,162300,972583160,12100,12100,12100,12100,0
20240607,162200,972583160,12100,12100,12100,12100,0
20240607,162100,972583160,12100,12100,12100,12100,0
20240607,162000,972583160,12100,12100,12100,12100,0
20240607,161900,972583160,12100,12100,12100,12100,0
20240607,161800,972583160,12100,12100,12100,12100,0
20240607,161700,972583160,12100,12100,12100,12100,2723
20240607,161600,972583160,12100,12100,12100,12100,0
20240607,161500,972583160,12100,12100,12100,12100,0
20240607,161400,972583160,12100,12100,12100,12100,0
20240607,161300,972583160,12100,12100,12100,12100,0
20240607,161200,972583160,12100,12100,12100,12100,0
20240607,161100,972583160,12100,12100,12100,12100,0
20240607,161000,972583160,12100,12100,12100,12100,0
20240607,160900,972583160,12100,12100,12100,12100,0
20240607,160800,972583160,12100,12100,12100,12100,0
20240607,160700,972583160,12100,12100,12100,12100,0
20240607,160600,972583160,12100,12100,12100,12100,0
20240607,160500,972583160,12100,12100,12100,12100,0
20240607,160400,972583160,12100,12100,12100,12100,0
20240607,160300,972583160,12100,12100,12100,12100,0
20240607,160200,972583160,12100,12100,12100,12100,0
20240607,160100,972583160,12100,12100,12100,12100,0
20240607,160000,972583160,12100,12100,12100,12100,0
20240607,155900,972583160,12100,12100,12100,12100,0
20240607,155800,972583160,12100,12100,12100,12100,0
20240607,155700,972583160,12100,12100,12100,12100,0
20240607,155600,972583160,12100,12100,12100,12100,0
20240607,155500,972583160,12100,12100,12100,12100,0
20240607,155400,972583160,12100,12100,12100,12100,0
20240607,155300,972583160,12100,12100,12100,12100,0
20240607,155200,972583160,12100,12100,12100,12100,0
20240607,155100,972583160,12100,12100,12100,12100,0
20240607,155000,972583160,12100,12100,12100,12100,0
20240607,154900,972583160,12100,12100,12100,12100,0
20240607,154800,972583160,12100,12100,12100,12100,0
20240607,154700,972583160,12100,12100,12100,12100,2723
20240607,154600,972583160,12100,12100,12100,12100,0
20240607,154500,972583160,12100,12100,12100,12100,0
20240607,154400,972583160,12100,12100,12100,12100,0
20240607,154300,972583160,12100,12100,12100,12100,0
20240607,154200,972583160,12100,12100,12100,12100,0
20240607,154100,972583160,12100,12100,12100,12100,0
20240607,154000,972583160,12100,12100,12100,12100,0
20240607,153900,972583160,12100,12100,12100,12100,0
20240607,153800,972583160,12100,12100,12100,12100,0
20240607,153700,972583160,12100,12100,12100,12100,0
20240607,153600,972583160,12100,12100,12100,12100,0
20240607,153500,972583160,12100,12100,12100,12100,0
20240607,153400,972583160,12100,12100,12100,12100,0
20240607,153300,972583160,12100,12100,12100,12100,0
20240607,153200,972583160,12100,12100,12100,12100,0
20240607,153100,972583160,12100,12100,12100,12100,0
20240607,153000,972583160,12100,12100,12100,12100,2723
20240607,152900,939634860,12150,12150,12150,12150,0
20240607,152800,939634860,12150,12150,12150,12150,0
20240607,152700,939634860,12150,12150,12150,12150,0
20240607,152600,939634860,12150,12150,12150,12150,0
20240607,152500,939634860,12150,12150,12150,12150,0
20240607,152400,939634860,12150,12150,12150,12150,0
20240607,152300,939634860,12150,12150,12150,12150,0
20240607,152200,939634860,12150,12150,12150,12150,0
20240607,152100,939634860,12150,12150,12150,12150,0
20240607,152000,939634860,12150,12150,12150,12150,0
20240607,151900,939634860,12150,12130,12150,12120,701
20240607,151800,931132350,12120,12150,12150,12120,234
20240607,151700,928295660,12150,12140,12150,12120,112
20240607,151600,926935130,12140,12150,12150,12120,162
20240607,151500,924968510,12140,12130,12150,12120,204
20240607,151400,922493290,12120,12130,12140,12120,278
20240607,151300,919121890,12140,12140,12140,12140,1
20240607,151200,919109750,12130,12130,12130,12130,63
20240607,151100,918345560,12130,12140,12140,12130,6
20240607,151000,918272730,12140,12120,12140,12120,209
20240607,150900,915739270,12120,12140,12140,12120,426
20240607,150800,910574910,12130,12140,12140,12130,10
20240607,150700,910453590,12130,12130,12130,12130,6
20240607,150600,910380810,12130,12140,12140,12130,5
20240607,150500,910320150,12140,12130,12140,12130,2
20240607,150400,910295880,12140,12120,12160,12100,606
20240607,150300,902943930,12110,12120,12120,12110,68
20240607,150200,902120320,12110,12120,12120,12090,338
20240607,150100,898030060,12120,12100,12120,12100,1552
20240607,150000,879248700,12120,12120,12120,12120,1
20240607,145900,879236580,12120,12110,12120,12100,146
20240607,145800,877469550,12110,12110,12110,12110,0
20240607,145700,877469550,12110,12130,12130,12110,1614
20240607,145600,857908760,12130,12130,12130,12130,3
20240607,145500,857872370,12130,12140,12140,12130,10
20240607,145400,857751060,12140,12140,12140,12140,1
20240607,145300,857738920,12150,12150,12150,12150,0
20240607,145200,857738920,12150,12150,12150,12150,0
20240607,145100,857738920,12150,12150,12150,12150,10
20240607,145000,857617420,12150,12150,12150,12150,30
20240607,144900,857252920,12140,12150,12150,12140,507
20240607,144800,851095700,12150,12150,12160,12130,1712
20240607,144700,830313190,12160,12150,12160,12150,306
20240607,144600,826595040,12150,12150,12150,12150,148
20240607,144500,824796840,12140,12140,12140,12140,1
20240607,144400,824784700,12150,12150,12150,12150,33
20240607,144300,824383750,12150,12150,12150,12150,5
20240607,144200,824323000,12150,12120,12150,12120,2696
20240607,144100,791605170,12120,12120,12120,12120,0
20240607,144000,791605170,12120,12120,12130,12110,460
20240607,143900,786033940,12120,12120,12120,12120,0
20240607,143800,786033940,12120,12110,12120,12110,184
20240607,143700,783805480,12110,12090,12110,12090,95
20240607,143600,782655950,12100,12100,12100,12100,21
20240607,143500,782401850,12100,12100,12100,12090,158
20240607,143400,780490620,12100,12100,12100,12100,24
20240607,143300,780200220,12100,12100,12100,12100,43
20240607,143200,779679920,12090,12100,12100,12090,1011
20240607,143100,767450120,12100,12110,12110,12100,40
20240607,143000,766966020,12110,12110,12110,12110,1
20240607,142900,766953910,12110,12110,12110,12110,55
20240607,142800,766287860,12110,12100,12110,12100,223
20240607,142700,763589310,12110,12110,12110,12110,3
20240607,142600,763552980,12110,12110,12110,12110,0
20240607,142500,763552980,12110,12110,12110,12110,0
20240607,142400,763552980,12110,12110,12110,12110,31
20240607,142300,763177570,12110,12110,12110,12110,1
20240607,142200,763165460,12110,12110,12110,12110,222
20240607,142100,760477040,12110,12110,12110,12110,0
20240607,142000,760477040,12110,12110,12110,12110,2
20240607,141900,760452820,12100,12110,12110,12100,185
20240607,141800,758213370,12110,12120,12120,12110,314
20240607,141700,754408950,12110,12110,12110,12110,0
20240607,141600,754408950,12110,12110,12110,12110,27
20240607,141500,754081980,12110,12110,12110,12110,11
20240607,141400,753948770,12130,12130,12130,12110,15
20240607,141300,753766840,12110,12120,12130,12110,16
20240607,141200,753573040,12130,12130,12130,12130,0
20240607,141100,753573040,12130,12130,12130,12130,0
20240607,141000,753573040,12130,12130,12130,12130,1
20240607,140900,753560910,12110,12110,12130,12100,3328
20240607,140800,713278070,12110,12110,12110,12110,32
20240607,140700,712890550,12110,12110,12110,12110,46
20240607,140600,712333490,12110,12110,12110,12110,7
20240607,140500,712248720,12120,12120,12120,12120,191
20240607,140400,709933800,12120,12120,12120,12120,32
20240607,140300,709545960,12120,12120,12120,12120,0
20240607,140200,709545960,12120,12120,12120,12120,437
20240607,140100,704249520,12120,12120,12120,12120,2
20240607,140000,704225280,12120,12120,12120,12120,6
20240607,135900,704152560,12120,12120,12120,12120,41
20240607,135800,703655640,12140,12140,12140,12140,2
20240607,135700,703631360,12140,12130,12140,12130,462
20240607,135600,698026940,12140,12140,12140,12140,10
20240607,135500,697905540,12130,12130,12130,12130,12
20240607,135400,697759980,12150,12150,12160,12130,2254
20240607,135300,670398430,12150,12150,12150,12150,100
20240607,135200,669183430,12150,12160,12160,12150,41
20240607,135100,668685260,12160,12160,12160,12160,1
20240607,135000,668673100,12160,12160,12160,12160,0
20240607,134900,668673100,12160,12160,12160,12150,54
20240607,134800,668016640,12150,12160,12160,12150,138
20240607,134700,666339360,12160,12160,12160,12160,34
20240607,134600,665925920,12170,12170,12170,12170,0
20240607,134500,665925920,12170,12170,12170,12170,1
20240607,134400,665913750,12170,12170,12170,12170,1
20240607,134300,665901580,12160,12170,12170,12160,45
20240607,134200,665354230,12160,12160,12160,12160,0
20240607,134100,665354230,12160,12160,12160,12160,0
20240607,134000,665354230,12160,12160,12160,12160,29
20240607,133900,665001590,12170,12170,12170,12170,0
20240607,133800,665001590,12170,12170,12170,12170,0
20240607,133700,665001590,12170,12170,12170,12170,0
20240607,133600,665001590,12170,12170,12180,12170,120
20240607,133500,663541130,12180,12180,12180,12180,0
20240607,133400,663541130,12180,12180,12180,12180,2
20240607,133300,663516770,12170,12170,12170,12170,41
20240607,133200,663017800,12180,12180,12180,12180,0
20240607,133100,663017800,12180,12180,12180,12180,0
20240607,133000,663017800,12180,12180,12180,12180,22
20240607,132900,662749840,12180,12180,12180,12150,2155
20240607,132800,636542150,12170,12170,12170,12170,33
20240607,132700,636140540,12180,12180,12180,12180,1
20240607,132600,636128360,12180,12180,12180,12180,1
20240607,132500,636116180,12180,12180,12180,12180,1
20240607,132400,636104000,12180,12170,12180,12170,38
20240607,132300,635641480,12190,12190,12190,12190,0
20240607,132200,635641480,12190,12190,12190,12190,1
20240607,132100,635629290,12170,12180,12190,12170,406
20240607,132000,630683900,12190,12170,12190,12170,329
20240607,131900,626677680,12170,12170,12170,12170,0
20240607,131800,626677680,12170,12170,12170,12170,1
20240607,131700,626665510,12160,12160,12160,12160,31
20240607,131600,626288550,12170,12170,12170,12170,15
20240607,131500,626106000,12170,12170,12170,12170,2
20240607,131400,626081660,12170,12170,12170,12170,1
20240607,131300,626069490,12170,12170,12170,12170,2
20240607,131200,626045150,12170,12170,12170,12170,0
20240607,131100,626045150,12170,12160,12170,12160,619
20240607,131000,618517670,12160,12160,12160,12160,28
20240607,130900,618177190,12160,12160,12160,12160,1
20240607,130800,618165030,12160,12160,12160,12160,2
20240607,130700,618140710,12170,12170,12170,12170,21
20240607,130600,617885140,12170,12160,12170,12160,80
20240607,130500,616911830,12160,12160,12160,12160,0
20240607,130400,616911830,12160,12160,12160,12160,51
20240607,130300,616291670,12160,12160,12160,12160,2
20240607,130200,616267350,12160,12170,12170,12160,138
20240607,130100,614588170,12170,12170,12170,12170,5
20240607,130000,614527320,12170,12170,12170,12170,0
20240607,125900,614527320,12170,12170,12170,12170,166
20240607,125800,612507100,12170,12170,12170,12170,32
20240607,125700,612117660,12180,12180,12180,12180,2
20240607,125600,612093300,12180,12180,12180,12180,0
20240607,125500,612093300,12180,12170,12180,12170,3
20240607,125400,612056770,12180,12180,12180,12180,3
20240607,125300,612020230,12180,12180,12180,12170,152
20240607,125200,610170240,12180,12180,12180,12180,4
20240607,125100,610121520,12180,12190,12190,12180,33
20240607,125000,609719470,12180,12180,12180,12180,50
20240607,124900,609110470,12180,12180,12180,12180,0
20240607,124800,609110470,12180,12180,12180,12180,31
20240607,124700,608732890,12200,12200,12200,12200,3
20240607,124600,608696290,12180,12190,12190,12180,100
20240607,124500,607477320,12200,12200,12200,12200,9
20240607,124400,607367520,12200,12200,12200,12200,7
20240607,124300,607282120,12200,12200,12210,12200,105
20240607,124200,606000770,12200,12200,12210,12200,44
20240607,124100,605463940,12210,12200,12210,12200,22
20240607,124000,605195490,12210,12210,12210,12210,0
20240607,123900,605195490,12210,12200,12210,12200,15
20240607,123800,605012390,12210,12200,12210,12200,49
20240607,123700,604414450,12200,12200,12210,12200,33
20240607,123600,604011680,12210,12170,12210,12170,322
20240607,123500,600088350,12180,12180,12180,12180,12
20240607,123400,599942190,12180,12180,12180,12180,2
20240607,123300,599917830,12180,12180,12180,12180,0
20240607,123200,599917830,12180,12180,12180,12180,42
20240607,123100,599406270,12180,12180,12180,12180,2
20240607,123000,599381910,12190,12190,12190,12190,2
20240607,122900,599357530,12190,12190,12190,12190,0
20240607,122800,599357530,12190,12190,12190,12190,2
20240607,122700,599333150,12190,12190,12190,12190,0
20240607,122600,599333150,12190,12190,12190,12190,0
20240607,122500,599333150,12190,12190,12190,12190,66
20240607,122400,598528610,12190,12200,12200,12190,3
20240607,122300,598492020,12190,12190,12190,12190,0
20240607,122200,598492020,12190,12190,12190,12190,41
20240607,122100,597992230,12190,12190,12190,12190,53
20240607,122000,597346160,12190,12200,12200,12190,61
20240607,121900,596602500,12190,12190,12190,12190,4
20240607,121800,596553740,12190,12200,12200,12190,11
20240607,121700,596419640,12200,12200,12200,12200,3
20240607,121600,596383040,12210,12200,12210,12200,9
20240607,121500,596273190,12210,12200,12210,12200,80
20240607,121400,595297090,12200,12200,12200,12200,10
20240607,121300,595175090,12190,12190,12190,12190,44
20240607,121200,594638730,12200,12200,12200,12200,0
20240607,121100,594638730,12200,12200,12200,12200,0
20240607,121000,594638730,12200,12200,12200,12200,1
20240607,120900,594626530,12200,12190,12200,12190,64
20240607,120800,593846330,12190,12180,12190,12180,68
20240607,120700,593017980,12180,12180,12180,12180,9
20240607,120600,592908360,12190,12190,12190,12190,15
20240607,120500,592725510,12190,12190,12190,12190,0
20240607,120400,592725510,12190,12190,12190,12190,2
20240607,120300,592701130,12190,12190,12190,12190,0
20240607,120200,592701130,12190,12190,12190,12190,4
20240607,120100,592652370,12190,12190,12190,12190,0
20240607,120000,592652370,12190,12180,12190,12180,7
20240607,115900,592567070,12190,12190,12190,12190,12
20240607,115800,592420790,12180,12190,12190,12180,40
20240607,115700,591933290,12190,12170,12190,12170,101
20240607,115600,590704000,12160,12170,12170,12160,340
20240607,115500,586566220,12170,12170,12170,12160,21
20240607,115400,586310660,12160,12160,12160,12160,5
20240607,115300,586249860,12160,12170,12170,12160,8
20240607,115200,586152570,12170,12170,12170,12170,1
20240607,115100,586140400,12160,12160,12160,12160,31
20240607,115000,585763440,12160,12170,12170,12160,12
20240607,114900,585617420,12170,12170,12170,12170,2
20240607,114800,585593080,12160,12160,12170,12160,17
20240607,114700,585386260,12160,12160,12160,12160,0
20240607,114600,585386260,12160,12160,12160,12160,2
20240607,114500,585361940,12160,12170,12170,12160,42
20240607,114400,584851120,12160,12160,12160,12160,0
20240607,114300,584851120,12160,12170,12170,12160,14
20240607,114200,584680780,12170,12170,12170,12170,10
20240607,114100,584559080,12160,12160,12160,12160,0
20240607,114000,584559080,12160,12160,12160,12160,2
20240607,113900,584534760,12160,12160,12160,12160,0
20240607,113800,584534760,12160,12160,12160,12160,0
20240607,113700,584534760,12160,12160,12160,12160,0
20240607,113600,584534760,12160,12160,12160,12160,103
20240607,113500,583282280,12160,12150,12160,12150,208
20240607,113400,580753300,12150,12160,12160,12150,55
20240607,113300,580085030,12160,12150,12160,12150,3
20240607,113200,580048570,12160,12160,12160,12160,21
20240607,113100,579793210,12160,12160,12160,12160,0
20240607,113000,579793210,12160,12170,12170,12160,13
20240607,112900,579635040,12170,12170,12170,12170,1
20240607,112800,579622870,12160,12160,12160,12160,31
20240607,112700,579245910,12170,12180,12180,12160,815
20240607,112600,569331320,12180,12180,12180,12180,2
20240607,112500,569306960,12200,12200,12200,12200,1
20240607,112400,569294760,12200,12200,12200,12200,1
20240607,112300,569282560,12190,12200,12200,12190,162
20240607,112200,567306180,12210,12210,12210,12210,4
20240607,112100,567257340,12220,12210,12220,12210,164
20240607,112000,565254860,12220,12210,12250,12210,1145
20240607,111900,551257100,12230,12220,12230,12220,234
20240607,111800,548397610,12220,12220,12220,12220,74
20240607,111700,547493330,12230,12230,12230,12230,29
20240607,111600,547138660,12230,12230,12240,12230,500
20240607,111500,541018820,12240,12240,12250,12230,602
20240607,111400,533650710,12250,12230,12250,12220,619
20240607,111300,526076930,12230,12210,12230,12210,1098
20240607,111200,512659270,12210,12210,12210,12210,20
20240607,111100,512415070,12200,12200,12200,12200,50
20240607,111000,511805070,12200,12200,12200,12190,8
20240607,110900,511707490,12210,12190,12210,12190,217
20240607,110800,509058170,12200,12210,12210,12190,7
20240607,110700,508972780,12200,12160,12200,12150,830
20240607,110600,498859950,12160,12170,12170,12160,46
20240607,110500,498300580,12160,12160,12160,12160,0
20240607,110400,498300580,12160,12170,12180,12150,162
20240607,110300,496329830,12180,12180,12180,12170,132
20240607,110200,494722870,12190,12160,12190,12160,233
20240607,110100,491887570,12190,12160,12190,12160,32
20240607,110000,491498120,12180,12170,12180,12140,904
20240607,105900,480504610,12170,12170,12170,12170,2
20240607,105800,480480270,12170,12170,12170,12170,1
20240607,105700,480468100,12170,12130,12170,12130,787
20240607,105600,470906300,12140,12140,12140,12140,1
20240607,105500,470894160,12130,12140,12140,12130,387
20240607,105400,466196000,12130,12130,12130,12130,61
20240607,105300,465456070,12130,12140,12140,12130,2
20240607,105200,465431800,12140,12130,12140,12130,107
20240607,105100,464133860,12130,12130,12130,12130,0
20240607,105000,464133860,12130,12140,12140,12130,9
20240607,104900,464024660,12140,12140,12140,12140,60
20240607,104800,463296260,12150,12150,12150,12150,23
20240607,104700,463016810,12150,12120,12150,12120,1300
20240607,104600,447257230,12120,12120,12120,12120,20
20240607,104500,447014830,12110,12110,12110,12110,0
20240607,104400,447014830,12110,12110,12120,12100,569
20240607,104300,440128740,12100,12100,12100,12100,4
20240607,104200,440080340,12110,12110,12110,12110,40
20240607,104100,439595940,12120,12120,12120,12120,13
20240607,104000,439438380,12110,12110,12110,12100,1816
20240607,103900,417462460,12120,12110,12120,12110,941
20240607,103800,406066580,12120,12120,12120,12110,753
20240607,103700,396946080,12120,12110,12120,12110,32
20240607,103600,396558260,12120,12120,12130,12110,619
20240607,103500,389055650,12140,12140,12140,12140,0
20240607,103400,389055650,12140,12140,12140,12130,2366
20240607,103300,360354180,12150,12160,12160,12150,3
20240607,103200,360317720,12150,12140,12150,12140,485
20240607,103100,354429450,12140,12140,12140,12130,524
20240607,103000,348070120,12140,12150,12150,12140,36
20240607,102900,347633070,12150,12150,12150,12150,0
20240607,102800,347633070,12150,12150,12150,12150,1
20240607,102700,347620920,12140,12140,12140,12140,13
20240607,102600,347463100,12140,12150,12150,12140,32
20240607,102500,347074610,12150,12150,12150,12150,157
20240607,102400,345167060,12160,12150,12160,12150,30
20240607,102300,344802520,12160,12160,12160,12160,182
20240607,102200,342589400,12160,12160,12160,12160,12
20240607,102100,342443480,12170,12170,12170,12170,80
20240607,102000,341469880,12170,12160,12170,12160,34
20240607,101900,341056430,12170,12170,12170,12170,1
20240607,101800,341044260,12170,12170,12170,12170,3
20240607,101700,341007750,12160,12160,12160,12160,10
20240607,101600,340886150,12160,12160,12160,12160,18
20240607,101500,340667270,12180,12180,12180,12180,2
20240607,101400,340642910,12180,12150,12180,12150,45
20240607,101300,340095810,12150,12140,12150,12140,164
20240607,101200,338104410,12140,12130,12140,12120,79
20240607,101100,337146150,12130,12130,12130,12130,2
20240607,101000,337121890,12120,12130,12130,12120,44
20240607,100900,336588190,12130,12120,12130,12120,437
20240607,100800,331291400,12130,12130,12130,12130,1
20240607,100700,331279270,12140,12130,12140,12120,811
20240607,100600,321444010,12140,12140,12140,12130,288
20240607,100500,317950230,12140,12130,12140,12130,4
20240607,100400,317901690,12140,12140,12140,12130,354
20240607,100300,313607150,12140,12140,12140,12140,46
20240607,100200,313048710,12130,12130,12130,12130,2
20240607,100100,313024450,12140,12140,12140,12140,98
20240607,100000,311834730,12140,12150,12150,12140,12
20240607,095900,311689040,12150,12150,12150,12150,4
20240607,095800,311640440,12150,12140,12150,12140,108
20240607,095700,310329060,12150,12150,12150,12140,22
20240607,095600,310061780,12140,12150,12150,12140,30
20240607,095500,309697570,12150,12150,12150,12150,70
20240607,095400,308847070,12160,12160,12160,12150,4
20240607,095300,308798450,12160,12180,12180,12160,742
20240607,095200,299762600,12200,12200,12200,12200,0
20240607,095100,299762600,12200,12200,12200,12200,38
20240607,095000,299299000,12200,12190,12200,12190,147
20240607,094900,297506700,12210,12170,12210,12170,733
20240607,094800,288574700,12170,12150,12180,12150,533
20240607,094700,282093980,12150,12160,12160,12140,155
20240607,094600,280211100,12140,12170,12180,12140,2595
20240607,094500,248691890,12160,12160,12160,12160,12
20240607,094400,248545970,12160,12170,12170,12160,188
20240607,094300,246258030,12170,12190,12190,12170,320
20240607,094200,242360140,12200,12200,12200,12200,1
20240607,094100,242347940,12200,12200,12200,12190,7
20240607,094000,242262590,12190,12190,12190,12190,20
20240607,093900,242018790,12190,12190,12190,12190,148
20240607,093800,240214670,12200,12200,12200,12200,52
20240607,093700,239580270,12200,12200,12200,12200,63
20240607,093600,238811670,12210,12210,12210,12210,11
20240607,093500,238677360,12210,12210,12210,12210,32
20240607,093400,238286640,12220,12210,12220,12210,71
20240607,093300,237419500,12220,12220,12220,12210,5
20240607,093200,237358420,12220,12210,12220,12210,38
20240607,093100,236894160,12220,12190,12220,12190,109
20240607,093000,235563720,12200,12220,12220,12200,27
20240607,092900,235234040,12220,12200,12220,12200,55
20240607,092800,234562850,12200,12190,12210,12190,600
20240607,092700,227248030,12190,12170,12190,12170,162
20240607,092600,225275810,12180,12160,12190,12160,142
20240607,092500,223546700,12160,12150,12160,12150,4
20240607,092400,223498080,12150,12120,12170,12120,867
20240607,092300,212962960,12130,12170,12180,12130,5606
20240607,092200,144927440,12180,12190,12190,12170,25
20240607,092100,144623160,12180,12170,12180,12170,106
20240607,092000,143332630,12180,12190,12190,12170,2198
20240607,091900,116572120,12180,12220,12230,12180,294
20240607,091800,112981460,12220,12220,12220,12220,44
20240607,091700,112443780,12210,12210,12220,12210,312
20240607,091600,108632940,12200,12200,12210,12190,298
20240607,091500,104999130,12200,12180,12210,12180,560
20240607,091400,98177070,12170,12150,12170,12150,363
20240607,091300,93761710,12150,12160,12160,12150,296
20240607,091200,90165030,12170,12190,12190,12170,613
20240607,091100,82696850,12190,12200,12210,12190,85
20240607,091000,81659550,12200,12200,12200,12200,87
20240607,090900,80598150,12200,12200,12210,12190,60
20240607,090800,79866290,12180,12210,12210,12180,132
20240607,090700,78257430,12210,12190,12210,12190,1106
20240607,090600,64773880,12160,12200,12210,12160,212
20240607,090500,62189300,12220,12220,12230,12200,472
20240607,090400,56421780,12220,12200,12230,12200,871
20240607,090300,45789580,12200,12190,12200,12190,294
20240607,090200,42202800,12200,12190,12220,12170,1901
20240607,090100,19043110,12190,12230,12240,12190,594
20240607,090000,11794220,12230,12240,12240,12230,954