KissMeData/079190/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195100,314605435,763,763,763,763,21591
20240610,195000,314605435,763,763,763,763,0
20240610,194900,314605435,763,763,763,763,0
20240610,194800,314605435,763,763,763,763,0
20240610,194700,314605435,763,763,763,763,0
20240610,194600,314605435,763,763,763,763,0
20240610,194500,314605435,763,763,763,763,0
20240610,194400,314605435,763,763,763,763,0
20240610,194300,314605435,763,763,763,763,0
20240610,194200,314605435,763,763,763,763,0
20240610,194100,314605435,763,763,763,763,0
20240610,194000,314605435,763,763,763,763,0
20240610,193900,314605435,763,763,763,763,0
20240610,193800,314605435,763,763,763,763,0
20240610,193700,314605435,763,763,763,763,0
20240610,193600,314605435,763,763,763,763,0
20240610,193500,314605435,763,763,763,763,0
20240610,193400,314605435,763,763,763,763,0
20240610,193300,314605435,763,763,763,763,0
20240610,193200,314605435,763,763,763,763,0
20240610,193100,314605435,763,763,763,763,0
20240610,193000,314605435,763,763,763,763,0
20240610,192900,314605435,763,763,763,763,0
20240610,192800,314605435,763,763,763,763,0
20240610,192700,314605435,763,763,763,763,0
20240610,192600,314605435,763,763,763,763,0
20240610,192500,314605435,763,763,763,763,0
20240610,192400,314605435,763,763,763,763,0
20240610,192300,314605435,763,763,763,763,0
20240610,192200,314605435,763,763,763,763,0
20240610,192100,314605435,763,763,763,763,21591
20240610,192000,314605435,763,763,763,763,0
20240610,191900,314605435,763,763,763,763,0
20240610,191800,314605435,763,763,763,763,0
20240610,191700,314605435,763,763,763,763,0
20240610,191600,314605435,763,763,763,763,0
20240610,191500,314605435,763,763,763,763,0
20240610,191400,314605435,763,763,763,763,0
20240610,191300,314605435,763,763,763,763,0
20240610,191200,314605435,763,763,763,763,0
20240610,191100,314605435,763,763,763,763,0
20240610,191000,314605435,763,763,763,763,0
20240610,190900,314605435,763,763,763,763,0
20240610,190800,314605435,763,763,763,763,0
20240610,190700,314605435,763,763,763,763,0
20240610,190600,314605435,763,763,763,763,0
20240610,190500,314605435,763,763,763,763,0
20240610,190400,314605435,763,763,763,763,0
20240610,190300,314605435,763,763,763,763,0
20240610,190200,314605435,763,763,763,763,0
20240610,190100,314605435,763,763,763,763,0
20240610,190000,314605435,763,763,763,763,0
20240610,185900,314605435,763,763,763,763,0
20240610,185800,314605435,763,763,763,763,0
20240610,185700,314605435,763,763,763,763,0
20240610,185600,314605435,763,763,763,763,0
20240610,185500,314605435,763,763,763,763,0
20240610,185400,314605435,763,763,763,763,0
20240610,185300,314605435,763,763,763,763,0
20240610,185200,314605435,763,763,763,763,0
20240610,185100,314605435,763,763,763,763,21591
20240610,185000,314605435,763,763,763,763,0
20240610,184900,314605435,763,763,763,763,0
20240610,184800,314605435,763,763,763,763,0
20240610,184700,314605435,763,763,763,763,0
20240610,184600,314605435,763,763,763,763,0
20240610,184500,314605435,763,763,763,763,0
20240610,184400,314605435,763,763,763,763,0
20240610,184300,314605435,763,763,763,763,0
20240610,184200,314605435,763,763,763,763,0
20240610,184100,314605435,763,763,763,763,0
20240610,184000,314605435,763,763,763,763,0
20240610,183900,314605435,763,763,763,763,0
20240610,183800,314605435,763,763,763,763,0
20240610,183700,314605435,763,763,763,763,0
20240610,183600,314605435,763,763,763,763,0
20240610,183500,314605435,763,763,763,763,0
20240610,183400,314605435,763,763,763,763,0
20240610,183300,314605435,763,763,763,763,0
20240610,183200,314605435,763,763,763,763,0
20240610,183100,314605435,763,763,763,763,0
20240610,183000,314605435,763,763,763,763,0
20240610,182900,314605435,763,763,763,763,0
20240610,182800,314605435,763,763,763,763,0
20240610,182700,314605435,763,763,763,763,0
20240610,182600,314605435,763,763,763,763,0
20240610,182500,314605435,763,763,763,763,0
20240610,182400,314605435,763,763,763,763,0
20240610,182300,314605435,763,763,763,763,0
20240610,182200,314605435,763,763,763,763,0
20240610,182100,314605435,763,763,763,763,21591
20240610,182000,314605435,763,763,763,763,0
20240610,181900,314605435,763,763,763,763,0
20240610,181800,314605435,763,763,763,763,0
20240610,181700,314605435,763,763,763,763,0
20240610,181600,314605435,763,763,763,763,0
20240610,181500,314605435,763,763,763,763,0
20240610,181400,314605435,763,763,763,763,0
20240610,181300,314605435,763,763,763,763,0
20240610,181200,314605435,763,763,763,763,0
20240610,181100,314605435,763,763,763,763,0
20240610,181000,314605435,763,763,763,763,0
20240610,180900,314605435,763,763,763,763,0
20240610,180800,314605435,763,763,763,763,0
20240610,180700,314605435,763,763,763,763,0
20240610,180600,314605435,763,763,763,763,0
20240610,180500,314605435,763,763,763,763,0
20240610,180400,314605435,763,763,763,763,0
20240610,180300,314605435,763,763,763,763,0
20240610,180200,314605435,763,763,763,763,0
20240610,180100,314605435,763,763,763,763,0
20240610,180000,314605435,763,763,763,763,0
20240610,175900,314605435,763,763,763,763,0
20240610,175800,314605435,763,763,763,763,0
20240610,175700,314605435,763,763,763,763,0
20240610,175600,314605435,763,763,763,763,0
20240610,175500,314605435,763,763,763,763,0
20240610,175400,314605435,763,763,763,763,0
20240610,175300,314605435,763,763,763,763,0
20240610,175200,314605435,763,763,763,763,0
20240610,175100,314605435,763,763,763,763,21591
20240610,175000,314605435,763,763,763,763,0
20240610,174900,314605435,763,763,763,763,0
20240610,174800,314605435,763,763,763,763,0
20240610,174700,314605435,763,763,763,763,0
20240610,174600,314605435,763,763,763,763,0
20240610,174500,314605435,763,763,763,763,0
20240610,174400,314605435,763,763,763,763,0
20240610,174300,314605435,763,763,763,763,0
20240610,174200,314605435,763,763,763,763,0
20240610,174100,314605435,763,763,763,763,0
20240610,174000,314605435,763,763,763,763,0
20240610,173900,314605435,763,763,763,763,0
20240610,173800,314605435,763,763,763,763,0
20240610,173700,314605435,763,763,763,763,0
20240610,173600,314605435,763,763,763,763,0
20240610,173500,314605435,763,763,763,763,0
20240610,173400,314605435,763,763,763,763,0
20240610,173300,314605435,763,763,763,763,0
20240610,173200,314605435,763,763,763,763,0
20240610,173100,314605435,763,763,763,763,0
20240610,173000,314605435,763,763,763,763,0
20240610,172900,314605435,763,763,763,763,0
20240610,172800,314605435,763,763,763,763,0
20240610,172700,314605435,763,763,763,763,0
20240610,172600,314605435,763,763,763,763,0
20240610,172500,314605435,763,763,763,763,0
20240610,172400,314605435,763,763,763,763,0
20240610,172300,314605435,763,763,763,763,0
20240610,172200,314605435,763,763,763,763,0
20240610,172100,314605435,763,763,763,763,21591
20240610,172000,314605435,763,763,763,763,0
20240610,171900,314605435,763,763,763,763,0
20240610,171800,314605435,763,763,763,763,0
20240610,171700,314605435,763,763,763,763,0
20240610,171600,314605435,763,763,763,763,0
20240610,171500,314605435,763,763,763,763,0
20240610,171400,314605435,763,763,763,763,0
20240610,171300,314605435,763,763,763,763,0
20240610,171200,314605435,763,763,763,763,0
20240610,171100,314605435,763,763,763,763,0
20240610,171000,314605435,763,763,763,763,0
20240610,170900,314605435,763,763,763,763,0
20240610,170800,314605435,763,763,763,763,0
20240610,170700,314605435,763,763,763,763,0
20240610,170600,314605435,763,763,763,763,0
20240610,170500,314605435,763,763,763,763,0
20240610,170400,314605435,763,763,763,763,0
20240610,170300,314605435,763,763,763,763,0
20240610,170200,314605435,763,763,763,763,0
20240610,170100,314605435,763,763,763,763,0
20240610,170000,314605435,763,763,763,763,0
20240610,165900,314605435,763,763,763,763,0
20240610,165800,314605435,763,763,763,763,0
20240610,165700,314605435,763,763,763,763,0
20240610,165600,314605435,763,763,763,763,0
20240610,165500,314605435,763,763,763,763,0
20240610,165400,314605435,763,763,763,763,0
20240610,165300,314605435,763,763,763,763,0
20240610,165200,314605435,763,763,763,763,0
20240610,165100,314605435,763,763,763,763,21591
20240610,165000,314605435,763,763,763,763,0
20240610,164900,314605435,763,763,763,763,0
20240610,164800,314605435,763,763,763,763,0
20240610,164700,314605435,763,763,763,763,0
20240610,164600,314605435,763,763,763,763,0
20240610,164500,314605435,763,763,763,763,0
20240610,164400,314605435,763,763,763,763,0
20240610,164300,314605435,763,763,763,763,0
20240610,164200,314605435,763,763,763,763,0
20240610,164100,314605435,763,763,763,763,0
20240610,164000,314605435,763,763,763,763,0
20240610,163900,314605435,763,763,763,763,0
20240610,163800,314605435,763,763,763,763,0
20240610,163700,314605435,763,763,763,763,0
20240610,163600,314605435,763,763,763,763,0
20240610,163500,314605435,763,763,763,763,0
20240610,163400,314605435,763,763,763,763,0
20240610,163300,314605435,763,763,763,763,0
20240610,163200,314605435,763,763,763,763,0
20240610,163100,314605435,763,763,763,763,0
20240610,163000,314605435,763,763,763,763,0
20240610,162900,314605435,763,763,763,763,0
20240610,162800,314605435,763,763,763,763,0
20240610,162700,314605435,763,763,763,763,0
20240610,162600,314605435,763,763,763,763,0
20240610,162500,314605435,763,763,763,763,0
20240610,162400,314605435,763,763,763,763,0
20240610,162300,314605435,763,763,763,763,0
20240610,162200,314605435,763,763,763,763,0
20240610,162100,314605435,763,763,763,763,21591
20240610,162000,314605435,763,763,763,763,0
20240610,161900,314605435,763,763,763,763,0
20240610,161800,314605435,763,763,763,763,0
20240610,161700,314605435,763,763,763,763,0
20240610,161600,314605435,763,763,763,763,0
20240610,161500,314605435,763,763,763,763,0
20240610,161400,314605435,763,763,763,763,0
20240610,161300,314605435,763,763,763,763,0
20240610,161200,314605435,763,763,763,763,0
20240610,161100,314605435,763,763,763,763,0
20240610,161000,314605435,763,763,763,763,0
20240610,160900,314605435,763,763,763,763,0
20240610,160800,314605435,763,763,763,763,0
20240610,160700,314605435,763,763,763,763,0
20240610,160600,314605435,763,763,763,763,0
20240610,160500,314605435,763,763,763,763,0
20240610,160400,314605435,763,763,763,763,0
20240610,160300,314605435,763,763,763,763,0
20240610,160200,314605435,763,763,763,763,0
20240610,160100,314605435,763,763,763,763,0
20240610,160000,314605435,763,763,763,763,0
20240610,155900,314605435,763,763,763,763,0
20240610,155800,314605435,763,763,763,763,0
20240610,155700,314605435,763,763,763,763,0
20240610,155600,314605435,763,763,763,763,0
20240610,155500,314605435,763,763,763,763,0
20240610,155400,314605435,763,763,763,763,0
20240610,155300,314605435,763,763,763,763,0
20240610,155200,314605435,763,763,763,763,0
20240610,155100,314605435,763,763,763,763,21591
20240610,155000,314605435,763,763,763,763,0
20240610,154900,314605435,763,763,763,763,0
20240610,154800,314605435,763,763,763,763,0
20240610,154700,314605435,763,763,763,763,0
20240610,154600,314605435,763,763,763,763,0
20240610,154500,314605435,763,763,763,763,0
20240610,154400,314605435,763,763,763,763,0
20240610,154300,314605435,763,763,763,763,0
20240610,154200,314605435,763,763,763,763,0
20240610,154100,314605435,763,763,763,763,0
20240610,154000,314605435,763,763,763,763,0
20240610,153900,314605435,763,763,763,763,0
20240610,153800,314605435,763,763,763,763,0
20240610,153700,314605435,763,763,763,763,0
20240610,153600,314605435,763,763,763,763,0
20240610,153500,314605435,763,763,763,763,0
20240610,153400,314605435,763,763,763,763,0
20240610,153300,314605435,763,763,763,763,0
20240610,153200,314605435,763,763,763,763,0
20240610,153100,314605435,763,763,763,763,0
20240610,153000,314605435,763,763,763,763,21591
20240610,152900,298131502,768,768,768,768,0
20240610,152800,298131502,768,768,768,768,0
20240610,152700,298131502,768,768,768,768,0
20240610,152600,298131502,768,768,768,768,0
20240610,152500,298131502,768,768,768,768,0
20240610,152400,298131502,768,768,768,768,0
20240610,152300,298131502,768,768,768,768,0
20240610,152200,298131502,768,768,768,768,0
20240610,152100,298131502,768,768,768,768,0
20240610,152000,298131502,768,768,768,768,0
20240610,151900,298131502,768,768,768,764,1253
20240610,151800,297171394,768,768,768,764,2011
20240610,151700,295632759,765,768,768,765,3491
20240610,151600,292960116,768,767,768,766,858
20240610,151500,292301778,767,767,768,767,151
20240610,151400,292185960,767,767,767,767,2
20240610,151300,292184426,767,767,767,767,10
20240610,151200,292176756,766,766,766,766,240
20240610,151100,291992916,768,768,768,768,1
20240610,151000,291992148,768,768,768,768,28
20240610,150900,291970644,768,768,768,768,31
20240610,150800,291946836,769,767,769,767,126
20240610,150700,291850192,767,767,767,767,6
20240610,150600,291845590,764,767,767,764,5139
20240610,150500,287912553,767,767,767,767,274
20240610,150400,287702395,769,768,769,768,302
20240610,150300,287470291,768,768,768,768,2
20240610,150200,287468755,768,768,768,768,32
20240610,150100,287444179,768,768,768,767,35
20240610,150000,287417309,767,767,767,767,87
20240610,145900,287350580,767,767,767,767,29
20240610,145800,287328337,769,769,769,769,0
20240610,145700,287328337,769,769,769,769,0
20240610,145600,287328337,769,769,769,769,87
20240610,145500,287261434,769,769,769,769,1
20240610,145400,287260665,765,766,766,765,700
20240610,145300,286724928,772,768,772,765,6186
20240610,145200,281988235,767,771,771,767,2383
20240610,145100,280154418,772,772,772,772,0
20240610,145000,280154418,772,771,772,771,1302
20240610,144900,279149742,770,770,770,770,0
20240610,144800,279149742,770,768,770,768,2148
20240610,144700,277495790,768,768,768,768,743
20240610,144600,276925166,770,770,770,770,0
20240610,144500,276925166,770,770,770,768,311
20240610,144400,276686290,771,771,771,771,100
20240610,144300,276609190,771,771,771,769,2324
20240610,144200,274821855,771,771,771,770,601
20240610,144100,274359074,771,771,771,771,1100
20240610,144000,273510974,772,770,772,770,2107
20240610,143900,271888582,771,771,771,771,500
20240610,143800,271503082,771,772,772,771,146
20240610,143700,271390475,773,773,773,773,1
20240610,143600,271389702,774,774,774,774,0
20240610,143500,271389702,774,774,774,774,1
20240610,143400,271388928,775,775,775,775,0
20240610,143300,271388928,775,775,775,775,0
20240610,143200,271388928,775,775,775,775,18
20240610,143100,271374978,775,775,775,775,0
20240610,143000,271374978,775,775,775,775,0
20240610,142900,271374978,775,775,775,775,1
20240610,142800,271374203,774,774,774,774,0
20240610,142700,271374203,774,774,775,774,3902
20240610,142600,268354054,774,774,774,774,0
20240610,142500,268354054,774,770,774,769,351
20240610,142400,268083849,774,774,774,774,0
20240610,142300,268083849,774,774,774,774,11
20240610,142200,268075335,774,774,774,770,1626
20240610,142100,266821528,775,775,775,775,11
20240610,142000,266813003,774,775,775,774,116
20240610,141900,266723118,777,776,777,776,101
20240610,141800,266644741,778,778,778,778,0
20240610,141700,266644741,778,778,778,778,10
20240610,141600,266636961,778,778,778,778,0
20240610,141500,266636961,778,778,778,778,5
20240610,141400,266633071,778,778,778,778,14
20240610,141300,266622179,778,778,778,778,0
20240610,141200,266622179,778,778,778,778,0
20240610,141100,266622179,778,778,778,778,0
20240610,141000,266622179,778,778,778,778,0
20240610,140900,266622179,778,778,778,778,0
20240610,140800,266622179,778,772,778,772,16
20240610,140700,266609821,778,778,778,778,1
20240610,140600,266609043,770,770,770,770,0
20240610,140500,266609043,770,774,774,770,548
20240610,140400,266185083,774,771,774,771,15
20240610,140300,266173515,770,772,772,770,9258
20240610,140200,259039935,776,776,776,776,0
20240610,140100,259039935,776,775,776,775,501
20240610,140000,258651394,772,772,776,772,1276
20240610,135900,257666315,778,774,778,772,2507
20240610,135800,255729547,779,779,779,779,0
20240610,135700,255729547,779,779,779,779,0
20240610,135600,255729547,779,779,779,779,184
20240610,135500,255586211,779,779,779,779,1
20240610,135400,255585432,779,779,779,779,100
20240610,135300,255507532,779,779,779,779,0
20240610,135200,255507532,779,779,779,779,0
20240610,135100,255507532,779,779,779,779,0
20240610,135000,255507532,779,779,779,779,0
20240610,134900,255507532,779,779,779,779,0
20240610,134800,255507532,779,773,779,773,9
20240610,134700,255500549,779,777,779,772,5102
20240610,134600,251550201,779,779,779,779,0
20240610,134500,251550201,779,779,779,779,150
20240610,134400,251433351,779,779,779,779,1
20240610,134300,251432572,776,776,776,776,9
20240610,134200,251425588,776,777,777,776,915
20240610,134100,250715297,777,777,777,777,594
20240610,134000,250253759,777,777,777,777,697
20240610,133900,249712190,778,778,778,778,403
20240610,133800,249398656,778,777,778,777,50
20240610,133700,249359805,777,777,777,777,0
20240610,133600,249359805,777,776,777,776,446
20240610,133500,249013708,777,776,777,776,28
20240610,133400,248991971,777,777,777,777,50
20240610,133300,248953121,777,777,777,777,1500
20240610,133200,247787621,778,778,778,778,0
20240610,133100,247787621,778,778,778,778,0
20240610,133000,247787621,778,778,778,778,19
20240610,132900,247772839,778,778,778,778,0
20240610,132800,247772839,778,778,778,778,442
20240610,132700,247428963,778,778,778,778,0
20240610,132600,247428963,778,778,778,778,0
20240610,132500,247428963,778,778,778,778,0
20240610,132400,247428963,778,780,780,778,2
20240610,132300,247427405,781,779,781,779,103
20240610,132200,247346968,778,779,779,778,666
20240610,132100,246828620,779,779,779,779,4
20240610,132000,246825504,775,775,775,775,661
20240610,131900,246313229,775,775,775,775,318
20240610,131800,246066779,775,775,775,775,9
20240610,131700,246059804,779,779,779,779,0
20240610,131600,246059804,779,779,779,779,4
20240610,131500,246056688,779,778,779,778,167
20240610,131400,245926684,775,775,775,775,1000
20240610,131300,245151684,779,776,779,775,1102
20240610,131200,244296971,781,781,781,781,0
20240610,131100,244296971,781,781,781,781,1
20240610,131000,244296190,773,776,782,773,2006
20240610,130900,242732903,777,777,777,777,100
20240610,130800,242655203,777,777,777,777,0
20240610,130700,242655203,777,773,777,772,336
20240610,130600,242395472,770,773,773,770,7605
20240610,130500,236522427,773,773,773,773,2251
20240610,130400,234782404,777,777,777,777,0
20240610,130300,234782404,777,777,777,777,0
20240610,130200,234782404,777,777,777,777,68
20240610,130100,234729568,778,778,778,773,8
20240610,130000,234723349,777,773,777,773,169
20240610,125900,234592680,773,773,773,773,253
20240610,125800,234397111,773,773,773,773,1166
20240610,125700,233495793,776,777,778,776,1623
20240610,125600,232234773,777,779,779,777,933
20240610,125500,231508388,781,781,781,781,0
20240610,125400,231508388,781,781,781,780,117
20240610,125300,231417025,781,781,781,781,0
20240610,125200,231417025,781,781,781,781,83
20240610,125100,231352202,782,782,782,782,0
20240610,125000,231352202,782,782,782,782,0
20240610,124900,231352202,782,782,782,782,300
20240610,124800,231117602,782,782,782,782,0
20240610,124700,231117602,782,782,782,782,11
20240610,124600,231109000,781,781,781,781,2
20240610,124500,231107438,781,781,781,781,116
20240610,124400,231016842,781,781,781,781,0
20240610,124300,231016842,781,781,781,781,0
20240610,124200,231016842,781,781,781,781,0
20240610,124100,231016842,781,781,781,781,0
20240610,124000,231016842,781,777,781,777,480
20240610,123900,230642606,781,781,781,781,0
20240610,123800,230642606,781,781,781,781,1
20240610,123700,230641825,777,777,777,777,73
20240610,123600,230585104,777,777,777,777,565
20240610,123500,230146099,777,782,782,777,254
20240610,123400,229948210,782,782,782,782,0
20240610,123300,229948210,782,782,782,782,0
20240610,123200,229948210,782,779,782,779,66
20240610,123100,229896793,779,779,779,779,16
20240610,123000,229884329,781,779,781,777,513
20240610,122900,229485247,780,780,780,780,245
20240610,122800,229294147,782,782,782,782,0
20240610,122700,229294147,782,782,782,782,50
20240610,122600,229255047,782,782,782,782,1
20240610,122500,229254265,780,781,781,780,1011
20240610,122400,228465633,782,782,782,782,598
20240610,122300,227997997,782,782,782,782,0
20240610,122200,227997997,782,782,782,782,1
20240610,122100,227997215,781,781,781,781,148
20240610,122000,227881627,781,781,781,781,13
20240610,121900,227871474,781,781,781,781,1
20240610,121800,227870693,782,782,782,782,0
20240610,121700,227870693,782,782,782,782,30
20240610,121600,227847233,783,783,783,783,0
20240610,121500,227847233,783,782,783,782,500
20240610,121400,227455803,779,782,782,779,269
20240610,121300,227245562,782,782,782,782,0
20240610,121200,227245562,782,782,782,782,0
20240610,121100,227245562,782,782,782,782,0
20240610,121000,227245562,782,782,782,782,322
20240610,120900,226993758,782,782,782,782,157
20240610,120800,226870984,779,779,779,779,0
20240610,120700,226870984,779,779,779,779,3
20240610,120600,226868647,779,779,779,779,0
20240610,120500,226868647,779,779,779,779,112
20240610,120400,226781399,779,779,779,779,10
20240610,120300,226773609,779,779,779,779,378
20240610,120200,226479147,779,779,779,779,12
20240610,120100,226469799,779,779,779,779,0
20240610,120000,226469799,779,779,779,779,161
20240610,115900,226344380,779,780,780,779,300
20240610,115800,226110572,780,780,780,780,0
20240610,115700,226110572,780,780,780,780,0
20240610,115600,226110572,780,780,780,780,7
20240610,115500,226105112,780,780,780,780,40
20240610,115400,226073912,780,780,780,780,0
20240610,115300,226073912,780,780,780,780,10
20240610,115200,226066112,784,784,784,784,300
20240610,115100,225830912,784,783,784,783,144
20240610,115000,225718159,783,783,783,782,129
20240610,114900,225617153,783,783,783,783,8
20240610,114800,225610889,784,784,784,784,0
20240610,114700,225610889,784,783,784,783,2670
20240610,114600,223520278,783,779,783,779,6
20240610,114500,223515600,779,779,779,779,22
20240610,114400,223498462,783,783,783,783,19
20240610,114300,223483585,783,783,783,783,1
20240610,114200,223482802,779,779,779,779,300
20240610,114100,223249102,779,782,782,779,209
20240610,114000,223085670,782,779,782,779,162
20240610,113900,222959469,778,778,778,778,0
20240610,113800,222959469,778,778,778,778,34
20240610,113700,222933017,779,779,779,779,0
20240610,113600,222933017,779,782,782,779,100
20240610,113500,222855114,779,779,779,779,1
20240610,113400,222854335,783,783,783,783,0
20240610,113300,222854335,783,783,783,783,0
20240610,113200,222854335,783,782,783,782,408
20240610,113100,222535258,782,781,782,781,342
20240610,113000,222267983,781,777,781,777,3
20240610,112900,222265645,781,781,781,781,0
20240610,112800,222265645,781,782,782,776,305
20240610,112700,222027160,782,776,782,776,2
20240610,112600,222025602,784,784,784,784,0
20240610,112500,222025602,784,776,784,776,14
20240610,112400,222014721,776,776,776,776,0
20240610,112300,222014721,776,776,776,776,154
20240610,112200,221895217,776,771,776,771,5150
20240610,112100,217899698,769,771,771,769,2452
20240610,112000,216013773,770,771,771,770,1435
20240610,111900,214908313,771,771,771,771,100
20240610,111800,214831213,771,771,771,771,900
20240610,111700,214137313,776,770,776,770,51
20240610,111600,214098037,770,770,770,770,101
20240610,111500,214020267,775,775,775,775,100
20240610,111400,213942767,776,776,776,776,45
20240610,111300,213907847,776,776,776,776,259
20240610,111200,213706863,776,776,776,769,3832
20240610,111100,210753757,776,770,776,770,1451
20240610,111000,209636469,771,773,775,771,1874
20240610,110900,208187561,776,776,776,776,1
20240610,110800,208186785,773,776,776,773,402
20240610,110700,207876033,776,776,776,776,0
20240610,110600,207876033,776,773,776,772,2447
20240610,110500,205986892,772,772,772,772,930
20240610,110400,205268932,773,773,774,773,283
20240610,110300,205050169,774,778,778,774,102
20240610,110200,204971213,780,778,780,773,4104
20240610,110100,201784398,780,780,780,780,1
20240610,110000,201783618,778,778,778,778,162
20240610,105900,201657582,780,780,780,780,188
20240610,105800,201510942,781,779,781,776,5311
20240610,105700,197381825,779,783,783,779,4175
20240610,105600,194125780,783,787,787,783,758
20240610,105500,193531862,787,787,787,787,0
20240610,105400,193531862,787,787,787,787,0
20240610,105300,193531862,787,787,787,787,34
20240610,105200,193505104,782,783,783,782,190
20240610,105100,193356489,783,784,784,783,312
20240610,105000,193112183,784,784,784,784,0
20240610,104900,193112183,784,784,784,784,0
20240610,104800,193112183,784,783,784,783,268
20240610,104700,192902338,782,782,784,782,1501
20240610,104600,191727556,782,782,782,782,5
20240610,104500,191723646,783,784,784,783,1275
20240610,104400,190724698,784,784,784,784,363
20240610,104300,190440106,788,785,788,785,211
20240610,104200,190273841,788,788,788,788,2
20240610,104100,190272265,787,788,788,787,2
20240610,104000,190270690,784,784,784,784,161
20240610,103900,190144466,785,789,789,785,3210
20240610,103800,187621220,789,789,789,789,0
20240610,103700,187621220,789,789,789,785,269
20240610,103600,187409207,789,789,789,789,57
20240610,103500,187364234,789,789,789,789,0
20240610,103400,187364234,789,788,789,788,642
20240610,103300,186858238,789,789,789,789,0
20240610,103200,186858238,789,789,789,789,0
20240610,103100,186858238,789,785,789,785,14
20240610,103000,186847196,789,785,789,785,3110
20240610,102900,184395580,785,785,785,785,0
20240610,102800,184395580,785,784,785,784,436
20240610,102700,184053755,783,782,789,782,786
20240610,102600,183434911,785,785,785,785,0
20240610,102500,183434911,785,785,785,785,151
20240610,102400,183316376,785,785,785,785,741
20240610,102300,182734691,785,782,785,782,1327
20240610,102200,181693382,782,782,782,781,714
20240610,102100,181135036,781,781,781,781,3
20240610,102000,181132693,781,780,781,780,413
20240610,101900,180810302,781,781,781,781,641
20240610,101800,180309681,780,781,781,780,43
20240610,101700,180276101,782,782,782,782,0
20240610,101600,180276101,782,782,782,782,0
20240610,101500,180276101,782,780,782,780,242
20240610,101400,180087043,779,779,779,779,1
20240610,101300,180086264,782,782,782,782,1
20240610,101200,180085482,777,781,781,777,190
20240610,101100,179937096,781,777,781,777,75
20240610,101000,179878741,777,776,777,776,954
20240610,100900,179138263,776,777,777,776,26
20240610,100800,179118079,777,777,777,775,1039
20240610,100700,178312648,777,775,777,775,60
20240610,100600,178266090,777,777,777,776,253
20240610,100500,178069606,782,775,782,775,18
20240610,100400,178055649,775,774,775,773,2230
20240610,100300,176327830,775,785,785,775,15338
20240610,100200,164424005,785,785,785,785,13
20240610,100100,164413800,785,785,785,785,3029
20240610,100000,162036035,785,780,785,780,162
20240610,095900,161909670,779,779,779,779,529
20240610,095800,161497579,779,779,779,779,1288
20240610,095700,160494227,779,776,779,776,3
20240610,095600,160491896,779,779,779,779,1082
20240610,095500,159649018,785,779,785,779,897
20240610,095400,158948108,776,776,776,776,166
20240610,095300,158819292,775,778,778,775,2534
20240610,095200,156852718,776,776,776,776,349
20240610,095100,156581894,781,781,781,777,2901
20240610,095000,154322334,781,781,781,781,0
20240610,094900,154322334,781,781,781,781,5166
20240610,094800,150287688,781,781,781,781,1120
20240610,094700,149412968,781,781,781,781,46
20240610,094600,149377042,777,779,779,777,164
20240610,094500,149249296,777,777,777,777,250
20240610,094400,149055046,777,777,777,777,10
20240610,094300,149047276,776,779,779,776,116
20240610,094200,148957257,779,779,779,775,11730
20240610,094100,139862549,781,781,781,781,2015
20240610,094000,138288834,781,770,781,770,7084
20240610,093900,132811405,770,770,770,769,4913
20240610,093800,129028719,769,768,769,766,139
20240610,093700,128921873,765,765,765,765,1488
20240610,093600,127783553,765,765,765,764,1341
20240610,093500,126758018,765,767,768,765,471
20240610,093400,126397152,765,767,767,765,1245
20240610,093300,125443754,767,767,767,767,35
20240610,093200,125416909,765,763,765,763,523
20240610,093100,125016888,763,763,763,763,100
20240610,093000,124940588,761,764,766,761,5273
20240610,092900,120909354,764,761,764,761,3198
20240610,092800,118471551,761,765,765,761,9596
20240610,092700,111152284,765,767,767,765,1001
20240610,092600,110385019,767,770,770,767,4537
20240610,092500,106900211,768,769,770,767,887
20240610,092400,106219151,764,772,772,764,3693
20240610,092300,103388820,772,769,776,765,12183
20240610,092200,94046083,768,781,781,768,12965
20240610,092100,84020128,781,781,785,781,1311
20240610,092000,82996045,781,779,781,778,1121
20240610,091900,82122184,779,779,779,779,61
20240610,091800,82074665,788,788,788,788,104
20240610,091700,81992713,788,779,788,776,3827
20240610,091600,79013477,780,786,786,780,12937
20240610,091500,68882312,785,783,786,783,68
20240610,091400,68828967,787,786,787,783,7174
20240610,091300,63208635,789,786,789,786,815
20240610,091200,62567379,786,786,786,784,2901
20240610,091100,60287595,786,790,791,786,6350
20240610,091000,55286585,789,790,790,789,529
20240610,090900,54868676,791,791,791,790,3365
20240610,090800,52207631,791,791,791,791,353
20240610,090700,51928408,796,796,796,796,1000
20240610,090600,51132408,791,791,791,790,6358
20240610,090500,46103894,795,791,795,791,1059
20240610,090400,45266105,790,798,798,790,1720
20240610,090300,43903108,798,790,802,790,10745
20240610,090200,35375651,790,787,795,787,3843
20240610,090100,32347847,796,802,803,776,21381
20240610,090000,15346441,803,808,808,802,18426