KissMeData/001200/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183300,1809408655,4130,4130,4130,4130,7274
20240607,183200,1809408655,4130,4130,4130,4130,0
20240607,183100,1809408655,4130,4130,4130,4130,0
20240607,183000,1809408655,4130,4130,4130,4130,0
20240607,182900,1809408655,4130,4130,4130,4130,0
20240607,182800,1809408655,4130,4130,4130,4130,0
20240607,182700,1809408655,4130,4130,4130,4130,0
20240607,182600,1809408655,4130,4130,4130,4130,0
20240607,182500,1809408655,4130,4130,4130,4130,0
20240607,182400,1809408655,4130,4130,4130,4130,0
20240607,182300,1809408655,4130,4130,4130,4130,0
20240607,182200,1809408655,4130,4130,4130,4130,0
20240607,182100,1809408655,4130,4130,4130,4130,0
20240607,182000,1809408655,4130,4130,4130,4130,0
20240607,181900,1809408655,4130,4130,4130,4130,0
20240607,181800,1809408655,4130,4130,4130,4130,0
20240607,181700,1809408655,4130,4130,4130,4130,0
20240607,181600,1809408655,4130,4130,4130,4130,0
20240607,181500,1809408655,4130,4130,4130,4130,0
20240607,181400,1809408655,4130,4130,4130,4130,0
20240607,181300,1809408655,4130,4130,4130,4130,0
20240607,181200,1809408655,4130,4130,4130,4130,0
20240607,181100,1809408655,4130,4130,4130,4130,0
20240607,181000,1809408655,4130,4130,4130,4130,0
20240607,180900,1809408655,4130,4130,4130,4130,0
20240607,180800,1809408655,4130,4130,4130,4130,0
20240607,180700,1809408655,4130,4130,4130,4130,0
20240607,180600,1809408655,4130,4130,4130,4130,0
20240607,180500,1809408655,4130,4130,4130,4130,0
20240607,180400,1809408655,4130,4130,4130,4130,0
20240607,180300,1809408655,4130,4130,4130,4130,7274
20240607,180200,1809408655,4130,4130,4130,4130,0
20240607,180100,1809408655,4130,4130,4130,4130,0
20240607,180000,1809408655,4130,4130,4130,4130,0
20240607,175900,1809408655,4130,4130,4130,4130,0
20240607,175800,1809408655,4130,4130,4130,4130,0
20240607,175700,1809408655,4130,4130,4130,4130,0
20240607,175600,1809408655,4130,4130,4130,4130,0
20240607,175500,1809408655,4130,4130,4130,4130,0
20240607,175400,1809408655,4130,4130,4130,4130,0
20240607,175300,1809408655,4130,4130,4130,4130,0
20240607,175200,1809408655,4130,4130,4130,4130,0
20240607,175100,1809408655,4130,4130,4130,4130,0
20240607,175000,1809408655,4130,4130,4130,4130,0
20240607,174900,1809408655,4130,4130,4130,4130,0
20240607,174800,1809408655,4130,4130,4130,4130,0
20240607,174700,1809408655,4130,4130,4130,4130,0
20240607,174600,1809408655,4130,4130,4130,4130,0
20240607,174500,1809408655,4130,4130,4130,4130,0
20240607,174400,1809408655,4130,4130,4130,4130,0
20240607,174300,1809408655,4130,4130,4130,4130,0
20240607,174200,1809408655,4130,4130,4130,4130,0
20240607,174100,1809408655,4130,4130,4130,4130,0
20240607,174000,1809408655,4130,4130,4130,4130,0
20240607,173900,1809408655,4130,4130,4130,4130,0
20240607,173800,1809408655,4130,4130,4130,4130,0
20240607,173700,1809408655,4130,4130,4130,4130,0
20240607,173600,1809408655,4130,4130,4130,4130,0
20240607,173500,1809408655,4130,4130,4130,4130,0
20240607,173400,1809408655,4130,4130,4130,4130,0
20240607,173300,1809408655,4130,4130,4130,4130,7274
20240607,173200,1809408655,4130,4130,4130,4130,0
20240607,173100,1809408655,4130,4130,4130,4130,0
20240607,173000,1809408655,4130,4130,4130,4130,0
20240607,172900,1809408655,4130,4130,4130,4130,0
20240607,172800,1809408655,4130,4130,4130,4130,0
20240607,172700,1809408655,4130,4130,4130,4130,0
20240607,172600,1809408655,4130,4130,4130,4130,0
20240607,172500,1809408655,4130,4130,4130,4130,0
20240607,172400,1809408655,4130,4130,4130,4130,0
20240607,172300,1809408655,4130,4130,4130,4130,0
20240607,172200,1809408655,4130,4130,4130,4130,0
20240607,172100,1809408655,4130,4130,4130,4130,0
20240607,172000,1809408655,4130,4130,4130,4130,0
20240607,171900,1809408655,4130,4130,4130,4130,0
20240607,171800,1809408655,4130,4130,4130,4130,0
20240607,171700,1809408655,4130,4130,4130,4130,0
20240607,171600,1809408655,4130,4130,4130,4130,0
20240607,171500,1809408655,4130,4130,4130,4130,0
20240607,171400,1809408655,4130,4130,4130,4130,0
20240607,171300,1809408655,4130,4130,4130,4130,0
20240607,171200,1809408655,4130,4130,4130,4130,0
20240607,171100,1809408655,4130,4130,4130,4130,0
20240607,171000,1809408655,4130,4130,4130,4130,0
20240607,170900,1809408655,4130,4130,4130,4130,0
20240607,170800,1809408655,4130,4130,4130,4130,0
20240607,170700,1809408655,4130,4130,4130,4130,0
20240607,170600,1809408655,4130,4130,4130,4130,0
20240607,170500,1809408655,4130,4130,4130,4130,0
20240607,170400,1809408655,4130,4130,4130,4130,0
20240607,170300,1809408655,4130,4130,4130,4130,7274
20240607,170200,1809408655,4130,4130,4130,4130,0
20240607,170100,1809408655,4130,4130,4130,4130,0
20240607,170000,1809408655,4130,4130,4130,4130,0
20240607,165900,1809408655,4130,4130,4130,4130,0
20240607,165800,1809408655,4130,4130,4130,4130,0
20240607,165700,1809408655,4130,4130,4130,4130,0
20240607,165600,1809408655,4130,4130,4130,4130,0
20240607,165500,1809408655,4130,4130,4130,4130,0
20240607,165400,1809408655,4130,4130,4130,4130,0
20240607,165300,1809408655,4130,4130,4130,4130,0
20240607,165200,1809408655,4130,4130,4130,4130,0
20240607,165100,1809408655,4130,4130,4130,4130,0
20240607,165000,1809408655,4130,4130,4130,4130,0
20240607,164900,1809408655,4130,4130,4130,4130,0
20240607,164800,1809408655,4130,4130,4130,4130,0
20240607,164700,1809408655,4130,4130,4130,4130,0
20240607,164600,1809408655,4130,4130,4130,4130,0
20240607,164500,1809408655,4130,4130,4130,4130,0
20240607,164400,1809408655,4130,4130,4130,4130,0
20240607,164300,1809408655,4130,4130,4130,4130,0
20240607,164200,1809408655,4130,4130,4130,4130,0
20240607,164100,1809408655,4130,4130,4130,4130,0
20240607,164000,1809408655,4130,4130,4130,4130,0
20240607,163900,1809408655,4130,4130,4130,4130,0
20240607,163800,1809408655,4130,4130,4130,4130,0
20240607,163700,1809408655,4130,4130,4130,4130,0
20240607,163600,1809408655,4130,4130,4130,4130,0
20240607,163500,1809408655,4130,4130,4130,4130,0
20240607,163400,1809408655,4130,4130,4130,4130,0
20240607,163300,1809408655,4130,4130,4130,4130,7274
20240607,163200,1809408655,4130,4130,4130,4130,0
20240607,163100,1809408655,4130,4130,4130,4130,0
20240607,163000,1809408655,4130,4130,4130,4130,0
20240607,162900,1809408655,4130,4130,4130,4130,0
20240607,162800,1809408655,4130,4130,4130,4130,0
20240607,162700,1809408655,4130,4130,4130,4130,0
20240607,162600,1809408655,4130,4130,4130,4130,0
20240607,162500,1809408655,4130,4130,4130,4130,0
20240607,162400,1809408655,4130,4130,4130,4130,0
20240607,162300,1809408655,4130,4130,4130,4130,0
20240607,162200,1809408655,4130,4130,4130,4130,0
20240607,162100,1809408655,4130,4130,4130,4130,0
20240607,162000,1809408655,4130,4130,4130,4130,0
20240607,161900,1809408655,4130,4130,4130,4130,0
20240607,161800,1809408655,4130,4130,4130,4130,0
20240607,161700,1809408655,4130,4130,4130,4130,0
20240607,161600,1809408655,4130,4130,4130,4130,0
20240607,161500,1809408655,4130,4130,4130,4130,0
20240607,161400,1809408655,4130,4130,4130,4130,0
20240607,161300,1809408655,4130,4130,4130,4130,0
20240607,161200,1809408655,4130,4130,4130,4130,0
20240607,161100,1809408655,4130,4130,4130,4130,0
20240607,161000,1809408655,4130,4130,4130,4130,0
20240607,160900,1809408655,4130,4130,4130,4130,0
20240607,160800,1809408655,4130,4130,4130,4130,0
20240607,160700,1809408655,4130,4130,4130,4130,0
20240607,160600,1809408655,4130,4130,4130,4130,0
20240607,160500,1809408655,4130,4130,4130,4130,0
20240607,160400,1809408655,4130,4130,4130,4130,0
20240607,160300,1809408655,4130,4130,4130,4130,7274
20240607,160200,1809408655,4130,4130,4130,4130,0
20240607,160100,1809408655,4130,4130,4130,4130,0
20240607,160000,1809408655,4130,4130,4130,4130,0
20240607,155900,1809408655,4130,4130,4130,4130,0
20240607,155800,1809408655,4130,4130,4130,4130,0
20240607,155700,1809408655,4130,4130,4130,4130,0
20240607,155600,1809408655,4130,4130,4130,4130,0
20240607,155500,1809408655,4130,4130,4130,4130,0
20240607,155400,1809408655,4130,4130,4130,4130,0
20240607,155300,1809408655,4130,4130,4130,4130,0
20240607,155200,1809408655,4130,4130,4130,4130,0
20240607,155100,1809408655,4130,4130,4130,4130,0
20240607,155000,1809408655,4130,4130,4130,4130,0
20240607,154900,1809408655,4130,4130,4130,4130,0
20240607,154800,1809408655,4130,4130,4130,4130,0
20240607,154700,1809408655,4130,4130,4130,4130,0
20240607,154600,1809408655,4130,4130,4130,4130,0
20240607,154500,1809408655,4130,4130,4130,4130,0
20240607,154400,1809408655,4130,4130,4130,4130,0
20240607,154300,1809408655,4130,4130,4130,4130,0
20240607,154200,1809408655,4130,4130,4130,4130,0
20240607,154100,1809408655,4130,4130,4130,4130,0
20240607,154000,1809408655,4130,4130,4130,4130,0
20240607,153900,1809408655,4130,4130,4130,4130,0
20240607,153800,1809408655,4130,4130,4130,4130,0
20240607,153700,1809408655,4130,4130,4130,4130,0
20240607,153600,1809408655,4130,4130,4130,4130,0
20240607,153500,1809408655,4130,4130,4130,4130,0
20240607,153400,1809408655,4130,4130,4130,4130,0
20240607,153300,1809408655,4130,4130,4130,4130,7274
20240607,153200,1809408655,4130,4130,4130,4130,0
20240607,153100,1809408655,4130,4130,4130,4130,0
20240607,153000,1809408655,4130,4130,4130,4130,7274
20240607,152900,1779367035,4130,4130,4130,4130,0
20240607,152800,1779367035,4130,4130,4130,4130,0
20240607,152700,1779367035,4130,4130,4130,4130,0
20240607,152600,1779367035,4130,4130,4130,4130,0
20240607,152500,1779367035,4130,4130,4130,4130,0
20240607,152400,1779367035,4130,4130,4130,4130,0
20240607,152300,1779367035,4130,4130,4130,4130,0
20240607,152200,1779367035,4130,4130,4130,4130,0
20240607,152100,1779367035,4130,4130,4130,4130,0
20240607,152000,1779367035,4130,4130,4130,4130,0
20240607,151900,1779367035,4130,4120,4130,4120,475
20240607,151800,1777409845,4120,4120,4120,4120,85
20240607,151700,1777059645,4125,4125,4125,4125,0
20240607,151600,1777059645,4125,4125,4125,4115,3038
20240607,151500,1764538170,4125,4120,4125,4115,372
20240607,151400,1763005410,4115,4115,4120,4115,743
20240607,151300,1759947810,4120,4125,4130,4115,5050
20240607,151200,1739119650,4125,4125,4130,4125,950
20240607,151100,1735200800,4125,4125,4125,4125,1324
20240607,151000,1729739300,4125,4125,4125,4125,4
20240607,150900,1729722800,4125,4125,4125,4125,280
20240607,150800,1728567800,4125,4130,4130,4125,768
20240607,150700,1725399600,4125,4130,4130,4125,8
20240607,150600,1725366575,4130,4130,4130,4125,2380
20240607,150500,1715549000,4125,4130,4130,4125,8
20240607,150400,1715515975,4130,4125,4130,4125,37
20240607,150300,1715363175,4125,4125,4125,4125,2
20240607,150200,1715354925,4130,4125,4130,4125,1137
20240607,150100,1710663300,4125,4125,4125,4125,3918
20240607,150000,1694501550,4125,4135,4140,4125,1039
20240607,145900,1690205375,4135,4130,4135,4130,711
20240607,145800,1687268890,4130,4125,4130,4125,4286
20240607,145700,1669589130,4125,4120,4135,4120,2245
20240607,145600,1660328910,4120,4110,4120,4110,2018
20240607,145500,1652031455,4105,4110,4110,4105,791
20240607,145400,1648783955,4115,4115,4115,4115,1699
20240607,145300,1641792570,4115,4120,4120,4105,12843
20240607,145200,1588999775,4115,4115,4120,4115,7
20240607,145100,1588970945,4120,4115,4120,4115,7
20240607,145000,1588942115,4115,4120,4120,4115,425
20240607,144900,1587193190,4115,4120,4120,4115,103
20240607,144800,1586769320,4115,4115,4115,4115,149
20240607,144700,1586156185,4115,4115,4115,4115,275
20240607,144600,1585024560,4115,4115,4115,4115,1
20240607,144500,1585020445,4115,4115,4115,4115,141
20240607,144400,1584440230,4110,4115,4115,4110,83
20240607,144300,1584098850,4115,4110,4115,4110,209
20240607,144200,1583239855,4120,4110,4120,4110,174
20240607,144100,1582524670,4120,4120,4120,4120,0
20240607,144000,1582524670,4120,4120,4120,4120,11
20240607,143900,1582479350,4110,4120,4120,4110,285
20240607,143800,1581307630,4120,4120,4120,4120,5
20240607,143700,1581287030,4110,4110,4110,4110,264
20240607,143600,1580201990,4110,4110,4110,4110,138
20240607,143500,1579634810,4110,4110,4110,4110,0
20240607,143400,1579634810,4110,4120,4120,4110,110
20240607,143300,1579182660,4110,4115,4120,4110,401
20240607,143200,1577534160,4120,4120,4120,4120,5
20240607,143100,1577513560,4110,4110,4110,4110,0
20240607,143000,1577513560,4110,4120,4120,4110,165
20240607,142900,1576835350,4110,4120,4120,4110,209
20240607,142800,1575974825,4120,4120,4120,4120,143
20240607,142700,1575385665,4120,4120,4120,4120,492
20240607,142600,1573358625,4120,4120,4120,4120,3
20240607,142500,1573346265,4120,4120,4120,4120,1148
20240607,142400,1568616505,4120,4120,4120,4120,132
20240607,142300,1568072665,4120,4120,4120,4120,247
20240607,142200,1567055025,4125,4125,4125,4125,650
20240607,142100,1564373775,4125,4125,4130,4125,59
20240607,142000,1564130125,4130,4130,4130,4130,8
20240607,141900,1564097085,4130,4130,4130,4130,0
20240607,141800,1564097085,4130,4130,4130,4130,123
20240607,141700,1563589095,4125,4120,4150,4120,4677
20240607,141600,1544260045,4130,4125,4130,4125,2034
20240607,141500,1535869775,4120,4120,4120,4120,1
20240607,141400,1535865655,4125,4125,4125,4125,8
20240607,141300,1535832655,4125,4125,4125,4125,0
20240607,141200,1535832655,4125,4125,4125,4120,2811
20240607,141100,1524241115,4120,4115,4120,4115,1071
20240607,141000,1519828600,4120,4115,4120,4115,7
20240607,140900,1519799770,4115,4115,4115,4115,4
20240607,140800,1519783310,4115,4110,4115,4110,19
20240607,140700,1519705130,4110,4115,4115,4110,88
20240607,140600,1519343015,4115,4110,4115,4110,1568
20240607,140500,1512891465,4115,4110,4115,4110,27
20240607,140400,1512780380,4115,4110,4115,4110,19
20240607,140300,1512702205,4115,4115,4115,4110,23
20240607,140200,1512607565,4115,4110,4115,4110,14
20240607,140100,1512549965,4115,4110,4115,4110,1503
20240607,140000,1506365135,4110,4115,4115,4110,21
20240607,135900,1506278805,4115,4110,4115,4110,1065
20240607,135800,1501896335,4110,4115,4115,4110,12
20240607,135700,1501846965,4110,4110,4115,4110,207
20240607,135600,1500995170,4110,4110,4115,4110,1493
20240607,135500,1494858890,4110,4110,4110,4110,2
20240607,135400,1494850670,4115,4110,4115,4110,45
20240607,135300,1494665500,4115,4115,4115,4115,0
20240607,135200,1494665500,4115,4105,4115,4105,2934
20240607,135100,1482606740,4105,4105,4105,4105,142
20240607,135000,1482023830,4110,4105,4110,4105,6
20240607,134900,1481999175,4105,4110,4110,4105,11
20240607,134800,1481953970,4105,4110,4110,4105,6
20240607,134700,1481929315,4105,4105,4105,4100,1056
20240607,134600,1477594445,4105,4105,4105,4105,501
20240607,134500,1475537840,4105,4105,4105,4105,0
20240607,134400,1475537840,4105,4105,4105,4105,1250
20240607,134300,1470406590,4100,4100,4100,4100,1
20240607,134200,1470402490,4105,4100,4105,4100,1004
20240607,134100,1466281080,4105,4105,4105,4100,328
20240607,134000,1464935810,4105,4100,4105,4100,402
20240607,133900,1463285610,4100,4100,4100,4100,210
20240607,133800,1462424610,4100,4100,4105,4100,812
20240607,133700,1459093410,4100,4100,4105,4100,665
20240607,133600,1456364410,4100,4100,4100,4100,1
20240607,133500,1456360310,4100,4105,4105,4100,2010
20240607,133400,1448119305,4105,4105,4105,4105,500
20240607,133300,1446066805,4100,4105,4105,4100,261
20240607,133200,1444996200,4100,4100,4100,4100,0
20240607,133100,1444996200,4100,4100,4100,4100,142
20240607,133000,1444414000,4105,4105,4105,4105,0
20240607,132900,1444414000,4105,4100,4105,4100,38
20240607,132800,1444258015,4105,4105,4105,4105,1045
20240607,132700,1439968290,4105,4105,4105,4105,500
20240607,132600,1437915790,4110,4110,4110,4110,1835
20240607,132500,1430373940,4105,4105,4105,4105,371
20240607,132400,1428850985,4100,4105,4105,4100,298
20240607,132300,1427628935,4105,4105,4105,4105,2
20240607,132200,1427620725,4100,4105,4105,4100,6112
20240607,132100,1402540525,4105,4105,4105,4105,0
20240607,132000,1402540525,4105,4105,4105,4105,0
20240607,131900,1402540525,4105,4105,4105,4105,30
20240607,131800,1402417375,4110,4105,4110,4105,3440
20240607,131700,1388294925,4105,4105,4105,4105,37
20240607,131600,1388143040,4105,4100,4105,4100,3014
20240607,131500,1375784605,4095,4100,4100,4095,744
20240607,131400,1372736185,4100,4100,4100,4095,787
20240607,131300,1369511475,4100,4100,4100,4100,126
20240607,131200,1368994875,4095,4105,4105,4095,7629
20240607,131100,1337716210,4105,4105,4105,4105,1
20240607,131000,1337712105,4105,4105,4105,4105,859
20240607,130900,1334185910,4105,4110,4110,4105,375
20240607,130800,1332646385,4105,4105,4105,4105,0
20240607,130700,1332646385,4105,4105,4105,4105,250
20240607,130600,1331620135,4105,4105,4105,4105,0
20240607,130500,1331620135,4105,4105,4105,4105,300
20240607,130400,1330388635,4110,4110,4110,4105,1057
20240607,130300,1326044550,4110,4110,4110,4105,252
20240607,130200,1325009635,4110,4105,4110,4105,501
20240607,130100,1322950530,4105,4110,4110,4105,1117
20240607,130000,1318364000,4110,4110,4110,4110,20
20240607,125900,1318281800,4105,4105,4105,4105,442
20240607,125800,1316467390,4105,4105,4105,4105,0
20240607,125700,1316467390,4105,4105,4105,4105,0
20240607,125600,1316467390,4105,4105,4105,4105,6
20240607,125500,1316442760,4110,4110,4110,4110,688
20240607,125400,1313615080,4110,4110,4110,4110,3
20240607,125300,1313602750,4110,4110,4110,4110,100
20240607,125200,1313191750,4105,4110,4110,4105,1001
20240607,125100,1309077645,4105,4105,4105,4105,145
20240607,125000,1308482420,4105,4105,4105,4105,400
20240607,124900,1306840420,4105,4105,4105,4105,1
20240607,124800,1306836315,4105,4105,4105,4105,145
20240607,124700,1306241090,4105,4105,4105,4105,1
20240607,124600,1306236985,4105,4105,4105,4105,200
20240607,124500,1305415985,4105,4105,4105,4105,165
20240607,124400,1304738660,4110,4110,4110,4110,14
20240607,124300,1304681120,4110,4105,4110,4105,303
20240607,124200,1303436305,4105,4105,4105,4105,2
20240607,124100,1303428095,4105,4105,4105,4105,167
20240607,124000,1302742560,4110,4110,4110,4110,500
20240607,123900,1300687560,4105,4115,4115,4105,555
20240607,123800,1298406395,4115,4115,4115,4115,476
20240607,123700,1296447655,4120,4120,4120,4120,72
20240607,123600,1296151015,4120,4120,4120,4120,0
20240607,123500,1296151015,4120,4120,4120,4120,0
20240607,123400,1296151015,4120,4120,4120,4120,275
20240607,123300,1295018015,4120,4125,4125,4120,1457
20240607,123200,1289015135,4125,4125,4125,4120,22
20240607,123100,1288924390,4120,4130,4130,4120,245
20240607,123000,1287913975,4125,4125,4125,4125,0
20240607,122900,1287913975,4125,4130,4130,4125,110
20240607,122800,1287460175,4125,4120,4125,4120,1828
20240607,122700,1279924695,4120,4125,4125,4120,520
20240607,122600,1277781345,4125,4125,4125,4125,1088
20240607,122500,1273293345,4120,4120,4120,4120,0
20240607,122400,1273293345,4120,4120,4120,4120,0
20240607,122300,1273293345,4120,4115,4120,4115,2947
20240607,122200,1261164310,4110,4110,4110,4110,1499
20240607,122100,1255003420,4110,4110,4110,4110,1854
20240607,122000,1247383480,4110,4110,4110,4110,2000
20240607,121900,1239163480,4110,4110,4110,4110,40
20240607,121800,1238999080,4110,4110,4110,4110,1
20240607,121700,1238994970,4110,4110,4110,4110,61
20240607,121600,1238744260,4110,4110,4110,4110,1000
20240607,121500,1234634260,4110,4105,4110,4100,2606
20240607,121400,1223928810,4110,4110,4110,4110,3
20240607,121300,1223916480,4105,4105,4105,4105,0
20240607,121200,1223916480,4105,4105,4105,4105,0
20240607,121100,1223916480,4105,4100,4105,4100,1110
20240607,121000,1219365470,4100,4100,4100,4100,1
20240607,120900,1219361370,4100,4100,4100,4100,21
20240607,120800,1219275270,4100,4100,4100,4100,517
20240607,120700,1217155570,4100,4100,4100,4100,52
20240607,120600,1216942370,4100,4100,4100,4100,65
20240607,120500,1216675870,4100,4100,4100,4100,79
20240607,120400,1216351970,4095,4095,4100,4095,709
20240607,120300,1213446785,4100,4095,4100,4090,6476
20240607,120200,1186934750,4095,4095,4095,4095,273
20240607,120100,1185816815,4100,4105,4105,4090,12375
20240607,120000,1135094435,4105,4110,4110,4105,24572
20240607,115900,1034171585,4115,4115,4115,4115,2128
20240607,115800,1025414865,4115,4115,4115,4115,0
20240607,115700,1025414865,4115,4115,4115,4115,2094
20240607,115600,1016798055,4115,4115,4115,4115,634
20240607,115500,1014189145,4115,4115,4115,4115,200
20240607,115400,1013366145,4115,4115,4115,4115,969
20240607,115300,1009378710,4115,4115,4115,4115,2532
20240607,115200,998959530,4110,4110,4115,4110,8724
20240607,115100,963083915,4115,4115,4115,4115,6199
20240607,115000,937575030,4115,4125,4125,4115,10501
20240607,114900,894327540,4125,4125,4125,4125,0
20240607,114800,894327540,4125,4125,4125,4125,0
20240607,114700,894327540,4125,4125,4125,4125,359
20240607,114600,892846665,4130,4130,4130,4130,1
20240607,114500,892842535,4125,4125,4125,4125,1924
20240607,114400,884906035,4125,4120,4125,4120,4560
20240607,114300,866111075,4125,4130,4130,4120,5959
20240607,114200,841534370,4125,4125,4125,4125,145
20240607,114100,840936245,4125,4125,4125,4125,383
20240607,114000,839356370,4130,4130,4130,4130,10
20240607,113900,839315070,4125,4125,4125,4125,467
20240607,113800,837388695,4125,4125,4125,4125,431
20240607,113700,835610820,4125,4125,4125,4125,1
20240607,113600,835606695,4125,4125,4125,4125,140
20240607,113500,835029195,4125,4125,4125,4125,1957
20240607,113400,826956570,4125,4125,4125,4125,109
20240607,113300,826506945,4125,4125,4125,4125,376
20240607,113200,824955945,4125,4125,4130,4125,981
20240607,113100,820905155,4125,4125,4125,4125,6
20240607,113000,820880405,4130,4125,4130,4125,2
20240607,112900,820872150,4130,4130,4130,4120,1543
20240607,112800,814506895,4125,4130,4130,4125,261
20240607,112700,813430030,4125,4135,4135,4125,11220
20240607,112600,767106920,4135,4135,4135,4135,1
20240607,112500,767102785,4135,4135,4135,4135,1
20240607,112400,767098650,4130,4135,4135,4130,298
20240607,112300,765867390,4135,4135,4135,4130,2402
20240607,112200,755941980,4140,4140,4140,4140,2
20240607,112100,755933700,4140,4140,4140,4140,60
20240607,112000,755685300,4140,4130,4140,4130,148
20240607,111900,755074035,4140,4135,4140,4130,1100
20240607,111800,750526015,4135,4135,4135,4135,0
20240607,111700,750526015,4135,4140,4140,4135,455
20240607,111600,748644565,4140,4140,4140,4140,0
20240607,111500,748644565,4140,4140,4140,4140,1085
20240607,111400,744152665,4140,4140,4140,4140,164
20240607,111300,743473705,4140,4140,4140,4140,0
20240607,111200,743473705,4140,4140,4140,4140,0
20240607,111100,743473705,4140,4140,4140,4140,150
20240607,111000,742852705,4145,4145,4145,4145,0
20240607,110900,742852705,4145,4145,4145,4145,2
20240607,110800,742844415,4135,4140,4140,4135,1302
20240607,110700,737455550,4140,4145,4145,4140,1373
20240607,110600,731770720,4145,4145,4145,4145,0
20240607,110500,731770720,4145,4145,4145,4145,0
20240607,110400,731770720,4145,4145,4145,4145,0
20240607,110300,731770720,4145,4145,4145,4145,0
20240607,110200,731770720,4145,4145,4145,4145,2479
20240607,110100,721495265,4140,4140,4140,4140,0
20240607,110000,721495265,4140,4140,4140,4140,149
20240607,105900,720878405,4140,4145,4145,4140,125
20240607,105800,720360290,4150,4150,4150,4150,0
20240607,105700,720360290,4150,4150,4150,4150,0
20240607,105600,720360290,4150,4150,4150,4150,0
20240607,105500,720360290,4150,4150,4150,4150,0
20240607,105400,720360290,4150,4150,4150,4150,18
20240607,105300,720285590,4140,4140,4140,4140,0
20240607,105200,720285590,4140,4145,4145,4140,592
20240607,105100,717831770,4140,4140,4140,4140,1810
20240607,105000,710338370,4140,4135,4140,4135,1050
20240607,104900,705991620,4135,4135,4135,4135,1469
20240607,104800,699917305,4135,4135,4135,4135,19
20240607,104700,699838740,4135,4135,4135,4135,154
20240607,104600,699201950,4135,4135,4135,4135,32
20240607,104500,699069630,4135,4140,4140,4135,214
20240607,104400,698184050,4140,4145,4145,4140,946
20240607,104300,694265795,4150,4150,4150,4150,60
20240607,104200,694016795,4150,4150,4150,4150,5
20240607,104100,693996045,4145,4145,4145,4145,0
20240607,104000,693996045,4145,4145,4145,4145,0
20240607,103900,693996045,4145,4145,4145,4145,0
20240607,103800,693996045,4145,4145,4145,4145,252
20240607,103700,692951505,4140,4145,4145,4135,13192
20240607,103600,638338670,4140,4140,4140,4140,0
20240607,103500,638338670,4140,4150,4150,4140,203
20240607,103400,637497650,4145,4140,4145,4140,1001
20240607,103300,633348510,4140,4140,4140,4140,142
20240607,103200,632760630,4145,4145,4145,4145,1
20240607,103100,632756485,4140,4140,4140,4140,0
20240607,103000,632756485,4140,4140,4140,4140,149
20240607,102900,632139625,4145,4145,4145,4145,0
20240607,102800,632139625,4145,4145,4145,4140,988
20240607,102700,628045285,4150,4150,4150,4150,0
20240607,102600,628045285,4150,4150,4150,4150,1000
20240607,102500,623895285,4145,4145,4150,4140,1731
20240607,102400,616722955,4155,4150,4155,4150,227
20240607,102300,615780885,4150,4150,4150,4150,778
20240607,102200,612552185,4145,4145,4145,4145,0
20240607,102100,612552185,4145,4145,4145,4145,2211
20240607,102000,603387590,4140,4140,4140,4140,356
20240607,101900,601913750,4140,4140,4140,4140,0
20240607,101800,601913750,4140,4140,4140,4140,2193
20240607,101700,592834730,4140,4135,4140,4135,2
20240607,101600,592826455,4135,4135,4135,4135,3
20240607,101500,592814050,4130,4140,4140,4130,338
20240607,101400,591417305,4140,4140,4140,4140,100
20240607,101300,591003305,4140,4140,4140,4140,0
20240607,101200,591003305,4140,4135,4140,4135,2
20240607,101100,590995030,4135,4135,4135,4135,10
20240607,101000,590953680,4135,4135,4135,4135,701
20240607,100900,588055045,4130,4130,4130,4130,767
20240607,100800,584887335,4135,4135,4135,4130,2573
20240607,100700,574248615,4135,4140,4145,4135,2721
20240607,100600,562989105,4140,4145,4145,4140,68
20240607,100500,562707580,4140,4135,4140,4135,1881
20240607,100400,554920565,4135,4135,4135,4135,1051
20240607,100300,550574680,4135,4125,4135,4125,3566
20240607,100200,535845655,4125,4125,4125,4125,1029
20240607,100100,531601030,4125,4130,4130,4125,3731
20240607,100000,516205000,4130,4130,4130,4130,1
20240607,095900,516200870,4130,4130,4130,4125,4418
20240607,095800,497957800,4130,4150,4150,4130,38174
20240607,095700,340046520,4145,4150,4150,4145,1036
20240607,095600,335752125,4150,4145,4150,4145,1527
20240607,095500,329415080,4145,4145,4145,4145,519
20240607,095400,327263825,4145,4150,4150,4145,515
20240607,095300,325126580,4145,4150,4150,4145,1482
20240607,095200,318983680,4145,4145,4150,4145,34
20240607,095100,318842590,4150,4155,4155,4150,2144
20240607,095000,309944450,4155,4155,4155,4155,1
20240607,094900,309940295,4160,4155,4160,4155,111
20240607,094800,309478540,4155,4155,4155,4155,2874
20240607,094700,297537070,4150,4155,4155,4150,442
20240607,094600,295702715,4155,4155,4155,4150,192
20240607,094500,294904960,4155,4155,4155,4150,2605
20240607,094400,284094150,4155,4155,4160,4150,3483
20240607,094300,269626685,4155,4155,4160,4155,311
20240607,094200,268334430,4155,4160,4160,4150,2869
20240607,094100,256408785,4160,4170,4170,4160,2110
20240607,094000,247620400,4170,4175,4175,4170,13
20240607,093900,247566140,4165,4165,4165,4165,0
20240607,093800,247566140,4165,4165,4165,4165,0
20240607,093700,247566140,4165,4170,4170,4165,542
20240607,093600,245306205,4165,4165,4165,4165,591
20240607,093500,242844690,4160,4165,4165,4155,3140
20240607,093400,229788645,4165,4165,4165,4165,101
20240607,093300,229367980,4160,4165,4165,4160,3000
20240607,093200,216887360,4160,4170,4170,4160,520
20240607,093100,214721600,4170,4165,4170,4160,1668
20240607,093000,207774400,4170,4170,4170,4170,1046
20240607,092900,203412580,4170,4175,4175,4170,972
20240607,092800,199359325,4180,4180,4180,4180,82
20240607,092700,199016565,4170,4185,4185,4170,3507
20240607,092600,184357995,4185,4185,4185,4185,0
20240607,092500,184357995,4185,4185,4185,4185,0
20240607,092400,184357995,4185,4185,4185,4185,170
20240607,092300,183646545,4190,4190,4190,4190,50
20240607,092200,183437045,4185,4175,4190,4170,5515
20240607,092100,160372305,4175,4200,4200,4175,4754
20240607,092000,140450920,4200,4200,4200,4200,0
20240607,091900,140450920,4200,4200,4200,4200,218
20240607,091800,139535320,4200,4205,4205,4200,791
20240607,091700,136212900,4215,4215,4215,4215,0
20240607,091600,136212900,4215,4215,4220,4215,2386
20240607,091500,126151010,4215,4215,4215,4215,0
20240607,091400,126151010,4215,4215,4215,4215,0
20240607,091300,126151010,4215,4215,4215,4215,0
20240607,091200,126151010,4215,4215,4215,4215,30
20240607,091100,126024560,4215,4215,4215,4215,62
20240607,091000,125763230,4200,4200,4200,4200,951
20240607,090900,121769030,4200,4200,4200,4200,304
20240607,090800,120492230,4200,4210,4210,4200,296
20240607,090700,119248905,4225,4225,4225,4225,0
20240607,090600,119248905,4225,4225,4225,4210,1001
20240607,090500,115029680,4225,4240,4240,4225,466
20240607,090400,113057865,4235,4235,4235,4235,196
20240607,090300,112227805,4235,4235,4235,4235,10
20240607,090200,112185455,4245,4225,4245,4225,359
20240607,090100,110663500,4220,4245,4245,4220,124
20240607,090000,110139475,4250,4300,4300,4250,25614