KissMeData/084870/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195800,128977784,1557,1557,1557,1557,159
20240607,195700,128977784,1557,1557,1557,1557,0
20240607,195600,128977784,1557,1557,1557,1557,0
20240607,195500,128977784,1557,1557,1557,1557,0
20240607,195400,128977784,1557,1557,1557,1557,0
20240607,195300,128977784,1557,1557,1557,1557,0
20240607,195200,128977784,1557,1557,1557,1557,0
20240607,195100,128977784,1557,1557,1557,1557,0
20240607,195000,128977784,1557,1557,1557,1557,0
20240607,194900,128977784,1557,1557,1557,1557,0
20240607,194800,128977784,1557,1557,1557,1557,0
20240607,194700,128977784,1557,1557,1557,1557,0
20240607,194600,128977784,1557,1557,1557,1557,0
20240607,194500,128977784,1557,1557,1557,1557,0
20240607,194400,128977784,1557,1557,1557,1557,0
20240607,194300,128977784,1557,1557,1557,1557,0
20240607,194200,128977784,1557,1557,1557,1557,0
20240607,194100,128977784,1557,1557,1557,1557,0
20240607,194000,128977784,1557,1557,1557,1557,0
20240607,193900,128977784,1557,1557,1557,1557,0
20240607,193800,128977784,1557,1557,1557,1557,0
20240607,193700,128977784,1557,1557,1557,1557,0
20240607,193600,128977784,1557,1557,1557,1557,0
20240607,193500,128977784,1557,1557,1557,1557,0
20240607,193400,128977784,1557,1557,1557,1557,0
20240607,193300,128977784,1557,1557,1557,1557,0
20240607,193200,128977784,1557,1557,1557,1557,0
20240607,193100,128977784,1557,1557,1557,1557,0
20240607,193000,128977784,1557,1557,1557,1557,0
20240607,192900,128977784,1557,1557,1557,1557,0
20240607,192800,128977784,1557,1557,1557,1557,159
20240607,192700,128977784,1557,1557,1557,1557,0
20240607,192600,128977784,1557,1557,1557,1557,0
20240607,192500,128977784,1557,1557,1557,1557,0
20240607,192400,128977784,1557,1557,1557,1557,0
20240607,192300,128977784,1557,1557,1557,1557,0
20240607,192200,128977784,1557,1557,1557,1557,0
20240607,192100,128977784,1557,1557,1557,1557,0
20240607,192000,128977784,1557,1557,1557,1557,0
20240607,191900,128977784,1557,1557,1557,1557,0
20240607,191800,128977784,1557,1557,1557,1557,0
20240607,191700,128977784,1557,1557,1557,1557,0
20240607,191600,128977784,1557,1557,1557,1557,0
20240607,191500,128977784,1557,1557,1557,1557,0
20240607,191400,128977784,1557,1557,1557,1557,0
20240607,191300,128977784,1557,1557,1557,1557,0
20240607,191200,128977784,1557,1557,1557,1557,0
20240607,191100,128977784,1557,1557,1557,1557,0
20240607,191000,128977784,1557,1557,1557,1557,0
20240607,190900,128977784,1557,1557,1557,1557,0
20240607,190800,128977784,1557,1557,1557,1557,0
20240607,190700,128977784,1557,1557,1557,1557,0
20240607,190600,128977784,1557,1557,1557,1557,0
20240607,190500,128977784,1557,1557,1557,1557,0
20240607,190400,128977784,1557,1557,1557,1557,0
20240607,190300,128977784,1557,1557,1557,1557,0
20240607,190200,128977784,1557,1557,1557,1557,0
20240607,190100,128977784,1557,1557,1557,1557,0
20240607,190000,128977784,1557,1557,1557,1557,0
20240607,185900,128977784,1557,1557,1557,1557,0
20240607,185800,128977784,1557,1557,1557,1557,159
20240607,185700,128977784,1557,1557,1557,1557,0
20240607,185600,128977784,1557,1557,1557,1557,0
20240607,185500,128977784,1557,1557,1557,1557,0
20240607,185400,128977784,1557,1557,1557,1557,0
20240607,185300,128977784,1557,1557,1557,1557,0
20240607,185200,128977784,1557,1557,1557,1557,0
20240607,185100,128977784,1557,1557,1557,1557,0
20240607,185000,128977784,1557,1557,1557,1557,0
20240607,184900,128977784,1557,1557,1557,1557,0
20240607,184800,128977784,1557,1557,1557,1557,0
20240607,184700,128977784,1557,1557,1557,1557,0
20240607,184600,128977784,1557,1557,1557,1557,0
20240607,184500,128977784,1557,1557,1557,1557,0
20240607,184400,128977784,1557,1557,1557,1557,0
20240607,184300,128977784,1557,1557,1557,1557,0
20240607,184200,128977784,1557,1557,1557,1557,0
20240607,184100,128977784,1557,1557,1557,1557,0
20240607,184000,128977784,1557,1557,1557,1557,0
20240607,183900,128977784,1557,1557,1557,1557,0
20240607,183800,128977784,1557,1557,1557,1557,0
20240607,183700,128977784,1557,1557,1557,1557,0
20240607,183600,128977784,1557,1557,1557,1557,0
20240607,183500,128977784,1557,1557,1557,1557,0
20240607,183400,128977784,1557,1557,1557,1557,0
20240607,183300,128977784,1557,1557,1557,1557,0
20240607,183200,128977784,1557,1557,1557,1557,0
20240607,183100,128977784,1557,1557,1557,1557,0
20240607,183000,128977784,1557,1557,1557,1557,0
20240607,182900,128977784,1557,1557,1557,1557,0
20240607,182800,128977784,1557,1557,1557,1557,159
20240607,182700,128977784,1557,1557,1557,1557,0
20240607,182600,128977784,1557,1557,1557,1557,0
20240607,182500,128977784,1557,1557,1557,1557,0
20240607,182400,128977784,1557,1557,1557,1557,0
20240607,182300,128977784,1557,1557,1557,1557,0
20240607,182200,128977784,1557,1557,1557,1557,0
20240607,182100,128977784,1557,1557,1557,1557,0
20240607,182000,128977784,1557,1557,1557,1557,0
20240607,181900,128977784,1557,1557,1557,1557,0
20240607,181800,128977784,1557,1557,1557,1557,0
20240607,181700,128977784,1557,1557,1557,1557,0
20240607,181600,128977784,1557,1557,1557,1557,0
20240607,181500,128977784,1557,1557,1557,1557,0
20240607,181400,128977784,1557,1557,1557,1557,0
20240607,181300,128977784,1557,1557,1557,1557,0
20240607,181200,128977784,1557,1557,1557,1557,0
20240607,181100,128977784,1557,1557,1557,1557,0
20240607,181000,128977784,1557,1557,1557,1557,0
20240607,180900,128977784,1557,1557,1557,1557,0
20240607,180800,128977784,1557,1557,1557,1557,0
20240607,180700,128977784,1557,1557,1557,1557,0
20240607,180600,128977784,1557,1557,1557,1557,0
20240607,180500,128977784,1557,1557,1557,1557,0
20240607,180400,128977784,1557,1557,1557,1557,0
20240607,180300,128977784,1557,1557,1557,1557,0
20240607,180200,128977784,1557,1557,1557,1557,0
20240607,180100,128977784,1557,1557,1557,1557,0
20240607,180000,128977784,1557,1557,1557,1557,0
20240607,175900,128977784,1557,1557,1557,1557,0
20240607,175800,128977784,1557,1557,1557,1557,159
20240607,175700,128977784,1557,1557,1557,1557,0
20240607,175600,128977784,1557,1557,1557,1557,0
20240607,175500,128977784,1557,1557,1557,1557,0
20240607,175400,128977784,1557,1557,1557,1557,0
20240607,175300,128977784,1557,1557,1557,1557,0
20240607,175200,128977784,1557,1557,1557,1557,0
20240607,175100,128977784,1557,1557,1557,1557,0
20240607,175000,128977784,1557,1557,1557,1557,0
20240607,174900,128977784,1557,1557,1557,1557,0
20240607,174800,128977784,1557,1557,1557,1557,0
20240607,174700,128977784,1557,1557,1557,1557,0
20240607,174600,128977784,1557,1557,1557,1557,0
20240607,174500,128977784,1557,1557,1557,1557,0
20240607,174400,128977784,1557,1557,1557,1557,0
20240607,174300,128977784,1557,1557,1557,1557,0
20240607,174200,128977784,1557,1557,1557,1557,0
20240607,174100,128977784,1557,1557,1557,1557,0
20240607,174000,128977784,1557,1557,1557,1557,0
20240607,173900,128977784,1557,1557,1557,1557,0
20240607,173800,128977784,1557,1557,1557,1557,0
20240607,173700,128977784,1557,1557,1557,1557,0
20240607,173600,128977784,1557,1557,1557,1557,0
20240607,173500,128977784,1557,1557,1557,1557,0
20240607,173400,128977784,1557,1557,1557,1557,0
20240607,173300,128977784,1557,1557,1557,1557,0
20240607,173200,128977784,1557,1557,1557,1557,0
20240607,173100,128977784,1557,1557,1557,1557,0
20240607,173000,128977784,1557,1557,1557,1557,0
20240607,172900,128977784,1557,1557,1557,1557,0
20240607,172800,128977784,1557,1557,1557,1557,159
20240607,172700,128977784,1557,1557,1557,1557,0
20240607,172600,128977784,1557,1557,1557,1557,0
20240607,172500,128977784,1557,1557,1557,1557,0
20240607,172400,128977784,1557,1557,1557,1557,0
20240607,172300,128977784,1557,1557,1557,1557,0
20240607,172200,128977784,1557,1557,1557,1557,0
20240607,172100,128977784,1557,1557,1557,1557,0
20240607,172000,128977784,1557,1557,1557,1557,0
20240607,171900,128977784,1557,1557,1557,1557,0
20240607,171800,128977784,1557,1557,1557,1557,0
20240607,171700,128977784,1557,1557,1557,1557,0
20240607,171600,128977784,1557,1557,1557,1557,0
20240607,171500,128977784,1557,1557,1557,1557,0
20240607,171400,128977784,1557,1557,1557,1557,0
20240607,171300,128977784,1557,1557,1557,1557,0
20240607,171200,128977784,1557,1557,1557,1557,0
20240607,171100,128977784,1557,1557,1557,1557,0
20240607,171000,128977784,1557,1557,1557,1557,0
20240607,170900,128977784,1557,1557,1557,1557,0
20240607,170800,128977784,1557,1557,1557,1557,0
20240607,170700,128977784,1557,1557,1557,1557,0
20240607,170600,128977784,1557,1557,1557,1557,0
20240607,170500,128977784,1557,1557,1557,1557,0
20240607,170400,128977784,1557,1557,1557,1557,0
20240607,170300,128977784,1557,1557,1557,1557,0
20240607,170200,128977784,1557,1557,1557,1557,0
20240607,170100,128977784,1557,1557,1557,1557,0
20240607,170000,128977784,1557,1557,1557,1557,0
20240607,165900,128977784,1557,1557,1557,1557,0
20240607,165800,128977784,1557,1557,1557,1557,159
20240607,165700,128977784,1557,1557,1557,1557,0
20240607,165600,128977784,1557,1557,1557,1557,0
20240607,165500,128977784,1557,1557,1557,1557,0
20240607,165400,128977784,1557,1557,1557,1557,0
20240607,165300,128977784,1557,1557,1557,1557,0
20240607,165200,128977784,1557,1557,1557,1557,0
20240607,165100,128977784,1557,1557,1557,1557,0
20240607,165000,128977784,1557,1557,1557,1557,0
20240607,164900,128977784,1557,1557,1557,1557,0
20240607,164800,128977784,1557,1557,1557,1557,0
20240607,164700,128977784,1557,1557,1557,1557,0
20240607,164600,128977784,1557,1557,1557,1557,0
20240607,164500,128977784,1557,1557,1557,1557,0
20240607,164400,128977784,1557,1557,1557,1557,0
20240607,164300,128977784,1557,1557,1557,1557,0
20240607,164200,128977784,1557,1557,1557,1557,0
20240607,164100,128977784,1557,1557,1557,1557,0
20240607,164000,128977784,1557,1557,1557,1557,0
20240607,163900,128977784,1557,1557,1557,1557,0
20240607,163800,128977784,1557,1557,1557,1557,0
20240607,163700,128977784,1557,1557,1557,1557,0
20240607,163600,128977784,1557,1557,1557,1557,0
20240607,163500,128977784,1557,1557,1557,1557,0
20240607,163400,128977784,1557,1557,1557,1557,0
20240607,163300,128977784,1557,1557,1557,1557,0
20240607,163200,128977784,1557,1557,1557,1557,0
20240607,163100,128977784,1557,1557,1557,1557,0
20240607,163000,128977784,1557,1557,1557,1557,0
20240607,162900,128977784,1557,1557,1557,1557,0
20240607,162800,128977784,1557,1557,1557,1557,159
20240607,162700,128977784,1557,1557,1557,1557,0
20240607,162600,128977784,1557,1557,1557,1557,0
20240607,162500,128977784,1557,1557,1557,1557,0
20240607,162400,128977784,1557,1557,1557,1557,0
20240607,162300,128977784,1557,1557,1557,1557,0
20240607,162200,128977784,1557,1557,1557,1557,0
20240607,162100,128977784,1557,1557,1557,1557,0
20240607,162000,128977784,1557,1557,1557,1557,0
20240607,161900,128977784,1557,1557,1557,1557,0
20240607,161800,128977784,1557,1557,1557,1557,0
20240607,161700,128977784,1557,1557,1557,1557,0
20240607,161600,128977784,1557,1557,1557,1557,0
20240607,161500,128977784,1557,1557,1557,1557,0
20240607,161400,128977784,1557,1557,1557,1557,0
20240607,161300,128977784,1557,1557,1557,1557,0
20240607,161200,128977784,1557,1557,1557,1557,0
20240607,161100,128977784,1557,1557,1557,1557,0
20240607,161000,128977784,1557,1557,1557,1557,0
20240607,160900,128977784,1557,1557,1557,1557,0
20240607,160800,128977784,1557,1557,1557,1557,0
20240607,160700,128977784,1557,1557,1557,1557,0
20240607,160600,128977784,1557,1557,1557,1557,0
20240607,160500,128977784,1557,1557,1557,1557,0
20240607,160400,128977784,1557,1557,1557,1557,0
20240607,160300,128977784,1557,1557,1557,1557,0
20240607,160200,128977784,1557,1557,1557,1557,0
20240607,160100,128977784,1557,1557,1557,1557,0
20240607,160000,128977784,1557,1557,1557,1557,0
20240607,155900,128977784,1557,1557,1557,1557,0
20240607,155800,128977784,1557,1557,1557,1557,159
20240607,155700,128977784,1557,1557,1557,1557,0
20240607,155600,128977784,1557,1557,1557,1557,0
20240607,155500,128977784,1557,1557,1557,1557,0
20240607,155400,128977784,1557,1557,1557,1557,0
20240607,155300,128977784,1557,1557,1557,1557,0
20240607,155200,128977784,1557,1557,1557,1557,0
20240607,155100,128977784,1557,1557,1557,1557,0
20240607,155000,128977784,1557,1557,1557,1557,0
20240607,154900,128977784,1557,1557,1557,1557,0
20240607,154800,128977784,1557,1557,1557,1557,0
20240607,154700,128977784,1557,1557,1557,1557,0
20240607,154600,128977784,1557,1557,1557,1557,0
20240607,154500,128977784,1557,1557,1557,1557,0
20240607,154400,128977784,1557,1557,1557,1557,0
20240607,154300,128977784,1557,1557,1557,1557,0
20240607,154200,128977784,1557,1557,1557,1557,0
20240607,154100,128977784,1557,1557,1557,1557,0
20240607,154000,128977784,1557,1557,1557,1557,0
20240607,153900,128977784,1557,1557,1557,1557,0
20240607,153800,128977784,1557,1557,1557,1557,0
20240607,153700,128977784,1557,1557,1557,1557,0
20240607,153600,128977784,1557,1557,1557,1557,0
20240607,153500,128977784,1557,1557,1557,1557,0
20240607,153400,128977784,1557,1557,1557,1557,0
20240607,153300,128977784,1557,1557,1557,1557,0
20240607,153200,128977784,1557,1557,1557,1557,0
20240607,153100,128977784,1557,1557,1557,1557,0
20240607,153000,128977784,1557,1557,1557,1557,159
20240607,152900,128730221,1557,1557,1557,1557,0
20240607,152800,128730221,1557,1557,1557,1557,0
20240607,152700,128730221,1557,1557,1557,1557,0
20240607,152600,128730221,1557,1557,1557,1557,0
20240607,152500,128730221,1557,1557,1557,1557,0
20240607,152400,128730221,1557,1557,1557,1557,0
20240607,152300,128730221,1557,1557,1557,1557,0
20240607,152200,128730221,1557,1557,1557,1557,0
20240607,152100,128730221,1557,1557,1557,1557,0
20240607,152000,128730221,1557,1557,1557,1557,0
20240607,151900,128730221,1557,1557,1557,1557,0
20240607,151800,128730221,1557,1546,1557,1546,150
20240607,151700,128497771,1545,1545,1545,1545,0
20240607,151600,128497771,1545,1550,1550,1545,544
20240607,151500,127657161,1558,1558,1558,1558,0
20240607,151400,127657161,1558,1558,1558,1558,0
20240607,151300,127657161,1558,1558,1558,1558,0
20240607,151200,127657161,1558,1558,1558,1558,0
20240607,151100,127657161,1558,1558,1558,1558,0
20240607,151000,127657161,1558,1555,1558,1550,801
20240607,150900,126415586,1558,1555,1558,1555,59
20240607,150800,126323838,1560,1560,1560,1560,0
20240607,150700,126323838,1560,1560,1560,1560,0
20240607,150600,126323838,1560,1560,1560,1560,1
20240607,150500,126322278,1554,1554,1554,1554,0
20240607,150400,126322278,1554,1554,1554,1554,0
20240607,150300,126322278,1554,1554,1554,1554,10
20240607,150200,126306738,1554,1554,1554,1554,0
20240607,150100,126306738,1554,1554,1554,1554,35
20240607,150000,126252348,1560,1560,1560,1560,1
20240607,145900,126250788,1554,1554,1554,1554,0
20240607,145800,126250788,1554,1554,1554,1554,0
20240607,145700,126250788,1554,1554,1554,1554,0
20240607,145600,126250788,1554,1554,1554,1554,5
20240607,145500,126243018,1553,1553,1553,1553,0
20240607,145400,126243018,1553,1553,1553,1553,0
20240607,145300,126243018,1553,1553,1553,1553,4
20240607,145200,126236806,1560,1560,1560,1560,0
20240607,145100,126236806,1560,1560,1560,1560,19
20240607,145000,126207166,1560,1560,1560,1560,0
20240607,144900,126207166,1560,1560,1560,1560,0
20240607,144800,126207166,1560,1560,1560,1560,0
20240607,144700,126207166,1560,1560,1560,1560,0
20240607,144600,126207166,1560,1560,1560,1560,4
20240607,144500,126200926,1560,1560,1560,1560,0
20240607,144400,126200926,1560,1560,1560,1560,0
20240607,144300,126200926,1560,1560,1560,1560,0
20240607,144200,126200926,1560,1550,1560,1550,54
20240607,144100,126117192,1560,1560,1560,1560,0
20240607,144000,126117192,1560,1560,1560,1560,95
20240607,143900,125968992,1560,1557,1560,1557,1301
20240607,143800,123943332,1557,1557,1557,1557,0
20240607,143700,123943332,1557,1557,1557,1557,0
20240607,143600,123943332,1557,1557,1557,1557,0
20240607,143500,123943332,1557,1557,1557,1557,2
20240607,143400,123940218,1557,1557,1557,1557,19
20240607,143300,123910635,1557,1557,1557,1557,0
20240607,143200,123910635,1557,1557,1557,1557,0
20240607,143100,123910635,1557,1557,1557,1557,0
20240607,143000,123910635,1557,1557,1557,1557,1
20240607,142900,123909078,1557,1557,1557,1557,0
20240607,142800,123909078,1557,1557,1557,1557,0
20240607,142700,123909078,1557,1557,1557,1557,0
20240607,142600,123909078,1557,1557,1557,1557,0
20240607,142500,123909078,1557,1557,1557,1557,0
20240607,142400,123909078,1557,1557,1557,1557,0
20240607,142300,123909078,1557,1557,1557,1557,5
20240607,142200,123901293,1559,1559,1559,1559,0
20240607,142100,123901293,1559,1559,1559,1559,0
20240607,142000,123901293,1559,1559,1559,1559,95
20240607,141900,123753188,1559,1546,1559,1546,2626
20240607,141800,119672177,1546,1546,1546,1546,0
20240607,141700,119672177,1546,1546,1546,1546,19
20240607,141600,119642803,1546,1545,1546,1541,49
20240607,141500,119567222,1547,1547,1547,1547,0
20240607,141400,119567222,1547,1547,1547,1547,0
20240607,141300,119567222,1547,1547,1547,1547,0
20240607,141200,119567222,1547,1547,1547,1547,0
20240607,141100,119567222,1547,1546,1547,1546,29
20240607,141000,119522387,1546,1546,1546,1546,0
20240607,140900,119522387,1546,1546,1546,1546,0
20240607,140800,119522387,1546,1546,1546,1546,8
20240607,140700,119510019,1546,1546,1546,1546,0
20240607,140600,119510019,1546,1546,1546,1546,0
20240607,140500,119510019,1546,1546,1546,1546,0
20240607,140400,119510019,1546,1546,1546,1546,17
20240607,140300,119483737,1546,1546,1546,1546,32
20240607,140200,119434265,1546,1546,1546,1546,0
20240607,140100,119434265,1546,1546,1546,1546,0
20240607,140000,119434265,1546,1546,1546,1546,115
20240607,135900,119256475,1546,1546,1546,1546,7
20240607,135800,119245653,1546,1546,1546,1546,0
20240607,135700,119245653,1546,1546,1546,1546,0
20240607,135600,119245653,1546,1546,1546,1546,0
20240607,135500,119245653,1546,1546,1546,1546,0
20240607,135400,119245653,1546,1546,1546,1546,7
20240607,135300,119234831,1546,1546,1546,1546,0
20240607,135200,119234831,1546,1546,1546,1546,0
20240607,135100,119234831,1546,1546,1546,1546,1
20240607,135000,119233285,1546,1546,1546,1546,0
20240607,134900,119233285,1546,1546,1546,1546,0
20240607,134800,119233285,1546,1545,1546,1545,61
20240607,134700,119139039,1545,1546,1546,1545,108
20240607,134600,118972171,1545,1545,1545,1545,0
20240607,134500,118972171,1545,1545,1545,1545,100
20240607,134400,118817671,1545,1545,1545,1545,2427
20240607,134300,115067956,1545,1545,1545,1545,19
20240607,134200,115038601,1545,1545,1545,1545,1
20240607,134100,115037056,1545,1545,1545,1545,0
20240607,134000,115037056,1545,1545,1545,1545,96
20240607,133900,114888736,1543,1543,1543,1543,1
20240607,133800,114887193,1543,1543,1543,1543,0
20240607,133700,114887193,1543,1543,1543,1543,0
20240607,133600,114887193,1543,1542,1543,1542,371
20240607,133500,114315110,1542,1542,1542,1542,0
20240607,133400,114315110,1542,1542,1542,1542,1
20240607,133300,114313568,1542,1542,1542,1542,0
20240607,133200,114313568,1542,1542,1542,1542,8
20240607,133100,114301232,1543,1543,1543,1543,8
20240607,133000,114288888,1543,1543,1543,1543,1
20240607,132900,114287345,1545,1545,1545,1545,0
20240607,132800,114287345,1545,1545,1545,1545,0
20240607,132700,114287345,1545,1545,1545,1545,0
20240607,132600,114287345,1545,1545,1545,1545,19
20240607,132500,114257990,1545,1545,1545,1545,0
20240607,132400,114257990,1545,1545,1545,1545,1
20240607,132300,114256445,1546,1546,1546,1546,0
20240607,132200,114256445,1546,1546,1546,1546,0
20240607,132100,114256445,1546,1546,1546,1546,0
20240607,132000,114256445,1546,1546,1546,1546,96
20240607,131900,114108029,1546,1546,1546,1546,0
20240607,131800,114108029,1546,1546,1546,1546,1
20240607,131700,114106483,1539,1539,1539,1539,0
20240607,131600,114106483,1539,1539,1539,1539,0
20240607,131500,114106483,1539,1539,1539,1539,0
20240607,131400,114106483,1539,1541,1541,1539,4000
20240607,131300,107949951,1546,1546,1546,1546,0
20240607,131200,107949951,1546,1546,1546,1546,2
20240607,131100,107946859,1547,1547,1547,1547,0
20240607,131000,107946859,1547,1547,1547,1547,0
20240607,130900,107946859,1547,1547,1547,1547,19
20240607,130800,107917466,1539,1541,1541,1539,521
20240607,130700,107115431,1539,1545,1545,1539,5008
20240607,130600,99407934,1545,1545,1545,1545,1
20240607,130500,99406389,1545,1545,1545,1545,0
20240607,130400,99406389,1545,1545,1545,1545,92
20240607,130300,99264249,1548,1548,1548,1548,0
20240607,130200,99264249,1548,1548,1548,1548,0
20240607,130100,99264249,1548,1548,1548,1548,0
20240607,130000,99264249,1548,1548,1548,1548,96
20240607,125900,99115641,1545,1545,1545,1545,0
20240607,125800,99115641,1545,1545,1545,1545,6
20240607,125700,99106371,1545,1545,1545,1545,0
20240607,125600,99106371,1545,1545,1545,1545,0
20240607,125500,99106371,1545,1545,1545,1545,0
20240607,125400,99106371,1545,1545,1545,1545,0
20240607,125300,99106371,1545,1545,1545,1545,0
20240607,125200,99106371,1545,1545,1545,1545,19
20240607,125100,99077016,1545,1545,1545,1545,142
20240607,125000,98857626,1545,1545,1545,1545,0
20240607,124900,98857626,1545,1545,1545,1545,1
20240607,124800,98856081,1545,1545,1545,1545,0
20240607,124700,98856081,1545,1545,1545,1545,0
20240607,124600,98856081,1545,1545,1545,1545,0
20240607,124500,98856081,1545,1545,1545,1545,0
20240607,124400,98856081,1545,1545,1545,1545,1
20240607,124300,98854536,1538,1538,1538,1538,0
20240607,124200,98854536,1538,1539,1539,1538,853
20240607,124100,97542614,1539,1540,1540,1539,3200
20240607,124000,92616041,1541,1548,1548,1541,1596
20240607,123900,90155274,1549,1549,1549,1549,0
20240607,123800,90155274,1549,1549,1549,1549,0
20240607,123700,90155274,1549,1549,1549,1549,0
20240607,123600,90155274,1549,1549,1549,1549,0
20240607,123500,90155274,1549,1549,1549,1549,19
20240607,123400,90125843,1542,1542,1542,1542,0
20240607,123300,90125843,1542,1542,1542,1542,0
20240607,123200,90125843,1542,1542,1542,1542,0
20240607,123100,90125843,1542,1551,1551,1542,494
20240607,123000,89363983,1545,1545,1545,1545,400
20240607,122900,88745983,1552,1552,1552,1552,0
20240607,122800,88745983,1552,1552,1552,1552,0
20240607,122700,88745983,1552,1552,1552,1552,0
20240607,122600,88745983,1552,1552,1552,1552,0
20240607,122500,88745983,1552,1552,1552,1552,0
20240607,122400,88745983,1552,1552,1552,1552,0
20240607,122300,88745983,1552,1552,1552,1552,0
20240607,122200,88745983,1552,1552,1552,1552,0
20240607,122100,88745983,1552,1552,1552,1552,0
20240607,122000,88745983,1552,1550,1552,1550,493
20240607,121900,87981359,1550,1544,1550,1541,5003
20240607,121800,80271487,1550,1550,1550,1550,19
20240607,121700,80242037,1544,1544,1544,1544,500
20240607,121600,79470037,1543,1543,1543,1543,1
20240607,121500,79468494,1542,1542,1542,1542,0
20240607,121400,79468494,1542,1542,1542,1542,0
20240607,121300,79468494,1542,1542,1542,1542,1
20240607,121200,79466952,1550,1550,1550,1550,0
20240607,121100,79466952,1550,1550,1550,1550,0
20240607,121000,79466952,1550,1546,1550,1546,2000
20240607,120900,76371584,1540,1540,1540,1540,0
20240607,120800,76371584,1540,1540,1540,1540,0
20240607,120700,76371584,1540,1540,1540,1540,0
20240607,120600,76371584,1540,1540,1540,1540,0
20240607,120500,76371584,1540,1540,1540,1540,0
20240607,120400,76371584,1540,1540,1540,1540,2
20240607,120300,76368504,1539,1539,1539,1539,0
20240607,120200,76368504,1539,1540,1540,1539,3000
20240607,120100,71751496,1548,1548,1548,1548,19
20240607,120000,71722084,1539,1548,1548,1539,3386
20240607,115900,66509122,1546,1546,1546,1546,0
20240607,115800,66509122,1546,1546,1546,1546,0
20240607,115700,66509122,1546,1546,1546,1546,0
20240607,115600,66509122,1546,1546,1546,1546,0
20240607,115500,66509122,1546,1546,1546,1546,500
20240607,115400,65736122,1546,1546,1546,1546,0
20240607,115300,65736122,1546,1546,1546,1546,0
20240607,115200,65736122,1546,1546,1546,1546,0
20240607,115100,65736122,1546,1546,1546,1546,0
20240607,115000,65736122,1546,1546,1546,1546,25
20240607,114900,65697472,1546,1546,1546,1546,0
20240607,114800,65697472,1546,1546,1546,1546,0
20240607,114700,65697472,1546,1546,1546,1546,0
20240607,114600,65697472,1546,1550,1550,1546,23
20240607,114500,65661826,1550,1548,1550,1548,3778
20240607,114400,59806639,1548,1548,1548,1548,19
20240607,114300,59777227,1548,1548,1548,1548,0
20240607,114200,59777227,1548,1548,1548,1548,1
20240607,114100,59775679,1552,1552,1552,1552,0
20240607,114000,59775679,1552,1552,1552,1552,96
20240607,113900,59626687,1554,1554,1554,1554,0
20240607,113800,59626687,1554,1554,1554,1554,0
20240607,113700,59626687,1554,1554,1554,1554,0
20240607,113600,59626687,1554,1554,1554,1554,0
20240607,113500,59626687,1554,1554,1554,1554,0
20240607,113400,59626687,1554,1554,1554,1554,0
20240607,113300,59626687,1554,1554,1554,1554,0
20240607,113200,59626687,1554,1554,1554,1554,0
20240607,113100,59626687,1554,1554,1554,1554,0
20240607,113000,59626687,1554,1554,1554,1554,0
20240607,112900,59626687,1554,1554,1554,1554,0
20240607,112800,59626687,1554,1554,1554,1554,0
20240607,112700,59626687,1554,1553,1554,1535,679
20240607,112600,58581593,1549,1549,1549,1549,0
20240607,112500,58581593,1549,1549,1549,1549,0
20240607,112400,58581593,1549,1548,1549,1548,1081
20240607,112300,56907785,1547,1547,1547,1547,1
20240607,112200,56906238,1546,1546,1546,1546,0
20240607,112100,56906238,1546,1546,1546,1546,0
20240607,112000,56906238,1546,1546,1546,1546,91
20240607,111900,56765552,1540,1540,1540,1540,0
20240607,111800,56765552,1540,1540,1540,1540,0
20240607,111700,56765552,1540,1540,1540,1540,0
20240607,111600,56765552,1540,1540,1540,1540,0
20240607,111500,56765552,1540,1540,1540,1540,0
20240607,111400,56765552,1540,1540,1540,1540,0
20240607,111300,56765552,1540,1541,1541,1540,19
20240607,111200,56736282,1540,1540,1540,1540,0
20240607,111100,56736282,1540,1540,1540,1540,0
20240607,111000,56736282,1540,1546,1546,1540,48
20240607,110900,56662242,1535,1535,1535,1535,0
20240607,110800,56662242,1535,1535,1535,1535,0
20240607,110700,56662242,1535,1535,1535,1535,0
20240607,110600,56662242,1535,1535,1535,1535,0
20240607,110500,56662242,1535,1535,1535,1535,0
20240607,110400,56662242,1535,1539,1539,1535,235
20240607,110300,56300581,1533,1548,1548,1533,3566
20240607,110200,50809100,1540,1542,1542,1533,4392
20240607,110100,44070808,1541,1541,1541,1541,1
20240607,110000,44069267,1549,1549,1549,1549,96
20240607,105900,43920563,1540,1545,1545,1540,1416
20240607,105800,41738236,1545,1545,1545,1545,5
20240607,105700,41730511,1545,1545,1545,1545,1
20240607,105600,41728966,1545,1545,1545,1545,7
20240607,105500,41718151,1545,1546,1546,1545,500
20240607,105400,40945621,1545,1545,1545,1545,0
20240607,105300,40945621,1545,1552,1555,1545,870
20240607,105200,39598273,1552,1552,1552,1552,1275
20240607,105100,37619473,1552,1552,1552,1552,0
20240607,105000,37619473,1552,1552,1552,1552,0
20240607,104900,37619473,1552,1552,1552,1552,0
20240607,104800,37619473,1552,1552,1552,1552,0
20240607,104700,37619473,1552,1552,1552,1552,10
20240607,104600,37603953,1543,1543,1543,1543,0
20240607,104500,37603953,1543,1548,1548,1543,157
20240607,104400,37361509,1552,1552,1552,1552,0
20240607,104300,37361509,1552,1552,1552,1552,0
20240607,104200,37361509,1552,1552,1552,1548,45
20240607,104100,37291809,1552,1549,1552,1549,148
20240607,104000,37062409,1548,1548,1548,1548,66
20240607,103900,36960241,1548,1548,1548,1548,0
20240607,103800,36960241,1548,1548,1548,1548,0
20240607,103700,36960241,1548,1548,1548,1548,0
20240607,103600,36960241,1548,1547,1548,1547,20
20240607,103500,36929294,1545,1545,1545,1545,1
20240607,103400,36927749,1547,1547,1547,1547,0
20240607,103300,36927749,1547,1547,1547,1547,5
20240607,103200,36920014,1547,1545,1547,1545,895
20240607,103100,35535849,1545,1545,1545,1545,11
20240607,103000,35518854,1545,1545,1545,1545,1
20240607,102900,35517309,1545,1545,1545,1545,549
20240607,102800,34669104,1547,1547,1547,1547,1291
20240607,102700,32671927,1542,1547,1547,1542,859
20240607,102600,31343091,1547,1547,1547,1547,0
20240607,102500,31343091,1547,1547,1547,1547,1
20240607,102400,31341544,1540,1539,1540,1539,475
20240607,102300,30610045,1540,1531,1540,1531,350
20240607,102200,30072365,1540,1540,1540,1540,10
20240607,102100,30056965,1540,1540,1540,1540,0
20240607,102000,30056965,1540,1540,1540,1540,96
20240607,101900,29909125,1540,1531,1540,1531,78
20240607,101800,29789527,1530,1536,1536,1529,842
20240607,101700,28501258,1540,1540,1540,1540,0
20240607,101600,28501258,1540,1540,1540,1540,0
20240607,101500,28501258,1540,1540,1540,1540,0
20240607,101400,28501258,1540,1540,1540,1540,0
20240607,101300,28501258,1540,1536,1540,1535,611
20240607,101200,27563358,1536,1537,1537,1536,1340
20240607,101100,25504112,1537,1537,1537,1537,1000
20240607,101000,23967112,1536,1536,1536,1536,0
20240607,100900,23967112,1536,1544,1544,1536,1000
20240607,100800,22430027,1544,1544,1544,1544,1
20240607,100700,22428483,1545,1545,1545,1545,100
20240607,100600,22273983,1545,1546,1546,1545,18
20240607,100500,22246172,1547,1547,1547,1547,0
20240607,100400,22246172,1547,1547,1547,1547,11
20240607,100300,22229155,1546,1546,1549,1546,119
20240607,100200,22045172,1548,1549,1549,1548,39
20240607,100100,21984780,1549,1549,1549,1549,8
20240607,100000,21972388,1549,1548,1549,1548,81
20240607,095900,21846998,1548,1548,1548,1548,0
20240607,095800,21846998,1548,1548,1548,1548,200
20240607,095700,21537398,1546,1547,1547,1546,133
20240607,095600,21331766,1548,1548,1548,1548,20
20240607,095500,21300806,1548,1548,1548,1548,0
20240607,095400,21300806,1548,1548,1548,1548,20
20240607,095300,21269846,1548,1548,1548,1548,10
20240607,095200,21254366,1548,1550,1550,1548,31
20240607,095100,21206362,1550,1550,1550,1550,0
20240607,095000,21206362,1550,1550,1550,1550,0
20240607,094900,21206362,1550,1550,1550,1550,5
20240607,094800,21198612,1550,1550,1550,1550,0
20240607,094700,21198612,1550,1550,1550,1550,3
20240607,094600,21193962,1545,1545,1545,1545,2073
20240607,094500,17991177,1545,1545,1545,1545,1520
20240607,094400,15642777,1545,1545,1545,1545,5
20240607,094300,15635052,1545,1545,1545,1545,2
20240607,094200,15631962,1545,1545,1545,1545,0
20240607,094100,15631962,1545,1545,1545,1545,0
20240607,094000,15631962,1545,1545,1545,1545,97
20240607,093900,15482097,1542,1544,1544,1542,26
20240607,093800,15441968,1545,1545,1545,1545,0
20240607,093700,15441968,1545,1545,1545,1545,3
20240607,093600,15437333,1545,1545,1545,1545,0
20240607,093500,15437333,1545,1545,1545,1545,0
20240607,093400,15437333,1545,1545,1545,1545,1
20240607,093300,15435788,1536,1536,1536,1536,0
20240607,093200,15435788,1536,1536,1536,1536,0
20240607,093100,15435788,1536,1544,1551,1536,3285
20240607,093000,10380445,1543,1550,1550,1543,268
20240607,092900,9966599,1546,1546,1546,1546,55
20240607,092800,9881569,1546,1552,1552,1546,582
20240607,092700,8981377,1552,1552,1552,1552,9
20240607,092600,8967409,1552,1552,1552,1552,0
20240607,092500,8967409,1552,1552,1552,1552,2
20240607,092400,8964305,1552,1552,1552,1552,8
20240607,092300,8951889,1552,1552,1552,1552,2
20240607,092200,8948785,1553,1553,1553,1553,2
20240607,092100,8945679,1553,1553,1553,1553,2
20240607,092000,8942573,1553,1553,1553,1553,96
20240607,091900,8793485,1546,1546,1546,1546,0
20240607,091800,8793485,1546,1546,1546,1546,0
20240607,091700,8793485,1546,1546,1546,1546,0
20240607,091600,8793485,1546,1547,1547,1546,174
20240607,091500,8524416,1546,1546,1546,1546,0
20240607,091400,8524416,1546,1546,1546,1546,0
20240607,091300,8524416,1546,1546,1546,1546,0
20240607,091200,8524416,1546,1546,1546,1546,0
20240607,091100,8524416,1546,1546,1546,1546,0
20240607,091000,8524416,1546,1546,1546,1546,134
20240607,090900,8317252,1555,1552,1555,1546,1036
20240607,090800,6713323,1551,1553,1553,1551,225
20240607,090700,6364343,1555,1555,1555,1555,130
20240607,090600,6162193,1551,1551,1551,1551,0
20240607,090500,6162193,1551,1551,1551,1551,0
20240607,090400,6162193,1551,1551,1551,1551,0
20240607,090300,6162193,1551,1551,1551,1551,285
20240607,090200,5720158,1550,1560,1560,1550,786
20240607,090100,4496053,1561,1561,1561,1561,0
20240607,090000,4496053,1561,1558,1561,1558,1528