KissMeData/034220/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191700,8050895650,10110,10110,10110,10110,73267
20240607,191600,8050895650,10110,10110,10110,10110,0
20240607,191500,8050895650,10110,10110,10110,10110,0
20240607,191400,8050895650,10110,10110,10110,10110,0
20240607,191300,8050895650,10110,10110,10110,10110,0
20240607,191200,8050895650,10110,10110,10110,10110,0
20240607,191100,8050895650,10110,10110,10110,10110,0
20240607,191000,8050895650,10110,10110,10110,10110,0
20240607,190900,8050895650,10110,10110,10110,10110,0
20240607,190800,8050895650,10110,10110,10110,10110,0
20240607,190700,8050895650,10110,10110,10110,10110,0
20240607,190600,8050895650,10110,10110,10110,10110,0
20240607,190500,8050895650,10110,10110,10110,10110,0
20240607,190400,8050895650,10110,10110,10110,10110,0
20240607,190300,8050895650,10110,10110,10110,10110,0
20240607,190200,8050895650,10110,10110,10110,10110,0
20240607,190100,8050895650,10110,10110,10110,10110,0
20240607,190000,8050895650,10110,10110,10110,10110,0
20240607,185900,8050895650,10110,10110,10110,10110,0
20240607,185800,8050895650,10110,10110,10110,10110,0
20240607,185700,8050895650,10110,10110,10110,10110,0
20240607,185600,8050895650,10110,10110,10110,10110,0
20240607,185500,8050895650,10110,10110,10110,10110,0
20240607,185400,8050895650,10110,10110,10110,10110,0
20240607,185300,8050895650,10110,10110,10110,10110,0
20240607,185200,8050895650,10110,10110,10110,10110,0
20240607,185100,8050895650,10110,10110,10110,10110,0
20240607,185000,8050895650,10110,10110,10110,10110,0
20240607,184900,8050895650,10110,10110,10110,10110,0
20240607,184800,8050895650,10110,10110,10110,10110,0
20240607,184700,8050895650,10110,10110,10110,10110,73267
20240607,184600,8050895650,10110,10110,10110,10110,0
20240607,184500,8050895650,10110,10110,10110,10110,0
20240607,184400,8050895650,10110,10110,10110,10110,0
20240607,184300,8050895650,10110,10110,10110,10110,0
20240607,184200,8050895650,10110,10110,10110,10110,0
20240607,184100,8050895650,10110,10110,10110,10110,0
20240607,184000,8050895650,10110,10110,10110,10110,0
20240607,183900,8050895650,10110,10110,10110,10110,0
20240607,183800,8050895650,10110,10110,10110,10110,0
20240607,183700,8050895650,10110,10110,10110,10110,0
20240607,183600,8050895650,10110,10110,10110,10110,0
20240607,183500,8050895650,10110,10110,10110,10110,0
20240607,183400,8050895650,10110,10110,10110,10110,0
20240607,183300,8050895650,10110,10110,10110,10110,0
20240607,183200,8050895650,10110,10110,10110,10110,0
20240607,183100,8050895650,10110,10110,10110,10110,0
20240607,183000,8050895650,10110,10110,10110,10110,0
20240607,182900,8050895650,10110,10110,10110,10110,0
20240607,182800,8050895650,10110,10110,10110,10110,0
20240607,182700,8050895650,10110,10110,10110,10110,0
20240607,182600,8050895650,10110,10110,10110,10110,0
20240607,182500,8050895650,10110,10110,10110,10110,0
20240607,182400,8050895650,10110,10110,10110,10110,0
20240607,182300,8050895650,10110,10110,10110,10110,0
20240607,182200,8050895650,10110,10110,10110,10110,0
20240607,182100,8050895650,10110,10110,10110,10110,0
20240607,182000,8050895650,10110,10110,10110,10110,0
20240607,181900,8050895650,10110,10110,10110,10110,0
20240607,181800,8050895650,10110,10110,10110,10110,0
20240607,181700,8050895650,10110,10110,10110,10110,73267
20240607,181600,8050895650,10110,10110,10110,10110,0
20240607,181500,8050895650,10110,10110,10110,10110,0
20240607,181400,8050895650,10110,10110,10110,10110,0
20240607,181300,8050895650,10110,10110,10110,10110,0
20240607,181200,8050895650,10110,10110,10110,10110,0
20240607,181100,8050895650,10110,10110,10110,10110,0
20240607,181000,8050895650,10110,10110,10110,10110,0
20240607,180900,8050895650,10110,10110,10110,10110,0
20240607,180800,8050895650,10110,10110,10110,10110,0
20240607,180700,8050895650,10110,10110,10110,10110,0
20240607,180600,8050895650,10110,10110,10110,10110,0
20240607,180500,8050895650,10110,10110,10110,10110,0
20240607,180400,8050895650,10110,10110,10110,10110,0
20240607,180300,8050895650,10110,10110,10110,10110,0
20240607,180200,8050895650,10110,10110,10110,10110,0
20240607,180100,8050895650,10110,10110,10110,10110,0
20240607,180000,8050895650,10110,10110,10110,10110,0
20240607,175900,8050895650,10110,10110,10110,10110,0
20240607,175800,8050895650,10110,10110,10110,10110,0
20240607,175700,8050895650,10110,10110,10110,10110,0
20240607,175600,8050895650,10110,10110,10110,10110,0
20240607,175500,8050895650,10110,10110,10110,10110,0
20240607,175400,8050895650,10110,10110,10110,10110,0
20240607,175300,8050895650,10110,10110,10110,10110,0
20240607,175200,8050895650,10110,10110,10110,10110,0
20240607,175100,8050895650,10110,10110,10110,10110,0
20240607,175000,8050895650,10110,10110,10110,10110,0
20240607,174900,8050895650,10110,10110,10110,10110,0
20240607,174800,8050895650,10110,10110,10110,10110,0
20240607,174700,8050895650,10110,10110,10110,10110,73267
20240607,174600,8050895650,10110,10110,10110,10110,0
20240607,174500,8050895650,10110,10110,10110,10110,0
20240607,174400,8050895650,10110,10110,10110,10110,0
20240607,174300,8050895650,10110,10110,10110,10110,0
20240607,174200,8050895650,10110,10110,10110,10110,0
20240607,174100,8050895650,10110,10110,10110,10110,0
20240607,174000,8050895650,10110,10110,10110,10110,0
20240607,173900,8050895650,10110,10110,10110,10110,0
20240607,173800,8050895650,10110,10110,10110,10110,0
20240607,173700,8050895650,10110,10110,10110,10110,0
20240607,173600,8050895650,10110,10110,10110,10110,0
20240607,173500,8050895650,10110,10110,10110,10110,0
20240607,173400,8050895650,10110,10110,10110,10110,0
20240607,173300,8050895650,10110,10110,10110,10110,0
20240607,173200,8050895650,10110,10110,10110,10110,0
20240607,173100,8050895650,10110,10110,10110,10110,0
20240607,173000,8050895650,10110,10110,10110,10110,0
20240607,172900,8050895650,10110,10110,10110,10110,0
20240607,172800,8050895650,10110,10110,10110,10110,0
20240607,172700,8050895650,10110,10110,10110,10110,0
20240607,172600,8050895650,10110,10110,10110,10110,0
20240607,172500,8050895650,10110,10110,10110,10110,0
20240607,172400,8050895650,10110,10110,10110,10110,0
20240607,172300,8050895650,10110,10110,10110,10110,0
20240607,172200,8050895650,10110,10110,10110,10110,0
20240607,172100,8050895650,10110,10110,10110,10110,0
20240607,172000,8050895650,10110,10110,10110,10110,0
20240607,171900,8050895650,10110,10110,10110,10110,0
20240607,171800,8050895650,10110,10110,10110,10110,0
20240607,171700,8050895650,10110,10110,10110,10110,73267
20240607,171600,8050895650,10110,10110,10110,10110,0
20240607,171500,8050895650,10110,10110,10110,10110,0
20240607,171400,8050895650,10110,10110,10110,10110,0
20240607,171300,8050895650,10110,10110,10110,10110,0
20240607,171200,8050895650,10110,10110,10110,10110,0
20240607,171100,8050895650,10110,10110,10110,10110,0
20240607,171000,8050895650,10110,10110,10110,10110,0
20240607,170900,8050895650,10110,10110,10110,10110,0
20240607,170800,8050895650,10110,10110,10110,10110,0
20240607,170700,8050895650,10110,10110,10110,10110,0
20240607,170600,8050895650,10110,10110,10110,10110,0
20240607,170500,8050895650,10110,10110,10110,10110,0
20240607,170400,8050895650,10110,10110,10110,10110,0
20240607,170300,8050895650,10110,10110,10110,10110,0
20240607,170200,8050895650,10110,10110,10110,10110,0
20240607,170100,8050895650,10110,10110,10110,10110,0
20240607,170000,8050895650,10110,10110,10110,10110,0
20240607,165900,8050895650,10110,10110,10110,10110,0
20240607,165800,8050895650,10110,10110,10110,10110,0
20240607,165700,8050895650,10110,10110,10110,10110,0
20240607,165600,8050895650,10110,10110,10110,10110,0
20240607,165500,8050895650,10110,10110,10110,10110,0
20240607,165400,8050895650,10110,10110,10110,10110,0
20240607,165300,8050895650,10110,10110,10110,10110,0
20240607,165200,8050895650,10110,10110,10110,10110,0
20240607,165100,8050895650,10110,10110,10110,10110,0
20240607,165000,8050895650,10110,10110,10110,10110,0
20240607,164900,8050895650,10110,10110,10110,10110,0
20240607,164800,8050895650,10110,10110,10110,10110,0
20240607,164700,8050895650,10110,10110,10110,10110,73267
20240607,164600,8050895650,10110,10110,10110,10110,0
20240607,164500,8050895650,10110,10110,10110,10110,0
20240607,164400,8050895650,10110,10110,10110,10110,0
20240607,164300,8050895650,10110,10110,10110,10110,0
20240607,164200,8050895650,10110,10110,10110,10110,0
20240607,164100,8050895650,10110,10110,10110,10110,0
20240607,164000,8050895650,10110,10110,10110,10110,0
20240607,163900,8050895650,10110,10110,10110,10110,0
20240607,163800,8050895650,10110,10110,10110,10110,0
20240607,163700,8050895650,10110,10110,10110,10110,0
20240607,163600,8050895650,10110,10110,10110,10110,0
20240607,163500,8050895650,10110,10110,10110,10110,0
20240607,163400,8050895650,10110,10110,10110,10110,0
20240607,163300,8050895650,10110,10110,10110,10110,0
20240607,163200,8050895650,10110,10110,10110,10110,0
20240607,163100,8050895650,10110,10110,10110,10110,0
20240607,163000,8050895650,10110,10110,10110,10110,0
20240607,162900,8050895650,10110,10110,10110,10110,0
20240607,162800,8050895650,10110,10110,10110,10110,0
20240607,162700,8050895650,10110,10110,10110,10110,0
20240607,162600,8050895650,10110,10110,10110,10110,0
20240607,162500,8050895650,10110,10110,10110,10110,0
20240607,162400,8050895650,10110,10110,10110,10110,0
20240607,162300,8050895650,10110,10110,10110,10110,0
20240607,162200,8050895650,10110,10110,10110,10110,0
20240607,162100,8050895650,10110,10110,10110,10110,0
20240607,162000,8050895650,10110,10110,10110,10110,0
20240607,161900,8050895650,10110,10110,10110,10110,0
20240607,161800,8050895650,10110,10110,10110,10110,0
20240607,161700,8050895650,10110,10110,10110,10110,73267
20240607,161600,8050895650,10110,10110,10110,10110,0
20240607,161500,8050895650,10110,10110,10110,10110,0
20240607,161400,8050895650,10110,10110,10110,10110,0
20240607,161300,8050895650,10110,10110,10110,10110,0
20240607,161200,8050895650,10110,10110,10110,10110,0
20240607,161100,8050895650,10110,10110,10110,10110,0
20240607,161000,8050895650,10110,10110,10110,10110,0
20240607,160900,8050895650,10110,10110,10110,10110,0
20240607,160800,8050895650,10110,10110,10110,10110,0
20240607,160700,8050895650,10110,10110,10110,10110,0
20240607,160600,8050895650,10110,10110,10110,10110,0
20240607,160500,8050895650,10110,10110,10110,10110,0
20240607,160400,8050895650,10110,10110,10110,10110,0
20240607,160300,8050895650,10110,10110,10110,10110,0
20240607,160200,8050895650,10110,10110,10110,10110,0
20240607,160100,8050895650,10110,10110,10110,10110,0
20240607,160000,8050895650,10110,10110,10110,10110,0
20240607,155900,8050895650,10110,10110,10110,10110,0
20240607,155800,8050895650,10110,10110,10110,10110,0
20240607,155700,8050895650,10110,10110,10110,10110,0
20240607,155600,8050895650,10110,10110,10110,10110,0
20240607,155500,8050895650,10110,10110,10110,10110,0
20240607,155400,8050895650,10110,10110,10110,10110,0
20240607,155300,8050895650,10110,10110,10110,10110,0
20240607,155200,8050895650,10110,10110,10110,10110,0
20240607,155100,8050895650,10110,10110,10110,10110,0
20240607,155000,8050895650,10110,10110,10110,10110,0
20240607,154900,8050895650,10110,10110,10110,10110,0
20240607,154800,8050895650,10110,10110,10110,10110,0
20240607,154700,8050895650,10110,10110,10110,10110,73267
20240607,154600,8050895650,10110,10110,10110,10110,0
20240607,154500,8050895650,10110,10110,10110,10110,0
20240607,154400,8050895650,10110,10110,10110,10110,0
20240607,154300,8050895650,10110,10110,10110,10110,0
20240607,154200,8050895650,10110,10110,10110,10110,0
20240607,154100,8050895650,10110,10110,10110,10110,0
20240607,154000,8050895650,10110,10110,10110,10110,0
20240607,153900,8050895650,10110,10110,10110,10110,0
20240607,153800,8050895650,10110,10110,10110,10110,0
20240607,153700,8050895650,10110,10110,10110,10110,0
20240607,153600,8050895650,10110,10110,10110,10110,0
20240607,153500,8050895650,10110,10110,10110,10110,0
20240607,153400,8050895650,10110,10110,10110,10110,0
20240607,153300,8050895650,10110,10110,10110,10110,0
20240607,153200,8050895650,10110,10110,10110,10110,0
20240607,153100,8050895650,10110,10110,10110,10110,0
20240607,153000,8050895650,10110,10110,10110,10110,73267
20240607,152900,7310166280,10120,10120,10120,10120,0
20240607,152800,7310166280,10120,10120,10120,10120,0
20240607,152700,7310166280,10120,10120,10120,10120,0
20240607,152600,7310166280,10120,10120,10120,10120,0
20240607,152500,7310166280,10120,10120,10120,10120,0
20240607,152400,7310166280,10120,10120,10120,10120,0
20240607,152300,7310166280,10120,10120,10120,10120,0
20240607,152200,7310166280,10120,10120,10120,10120,0
20240607,152100,7310166280,10120,10120,10120,10120,0
20240607,152000,7310166280,10120,10120,10120,10120,0
20240607,151900,7310166280,10120,10110,10120,10110,8099
20240607,151800,7228235780,10110,10110,10120,10110,2968
20240607,151700,7198219720,10120,10120,10120,10110,6928
20240607,151600,7128138750,10120,10110,10120,10110,3412
20240607,151500,7093639690,10120,10120,10120,10110,4543
20240607,151400,7047706100,10110,10120,10130,10110,3512
20240607,151300,7012185360,10120,10120,10130,10120,3891
20240607,151200,6972808320,10120,10120,10130,10120,3096
20240607,151100,6941476570,10120,10120,10130,10120,2711
20240607,151000,6914040600,10120,10120,10130,10120,2634
20240607,150900,6887384360,10120,10120,10130,10120,3910
20240607,150800,6847803080,10120,10120,10130,10120,3352
20240607,150700,6813870850,10120,10120,10130,10120,2272
20240607,150600,6790878060,10120,10120,10130,10120,1221
20240607,150500,6778521490,10120,10120,10130,10120,1765
20240607,150400,6760659460,10120,10130,10130,10120,1507
20240607,150300,6745408480,10120,10130,10130,10120,1797
20240607,150200,6727222160,10120,10120,10130,10120,1156
20240607,150100,6715523310,10120,10120,10130,10120,7340
20240607,150000,6641221610,10120,10120,10130,10120,1065
20240607,145900,6630442140,10120,10130,10130,10120,974
20240607,145800,6620585190,10120,10120,10130,10120,1955
20240607,145700,6600800540,10120,10120,10130,10120,896
20240607,145600,6591732970,10120,10120,10130,10120,1369
20240607,145500,6577878340,10120,10120,10130,10120,2723
20240607,145400,6550320790,10120,10120,10130,10120,777
20240607,145300,6542457500,10120,10130,10130,10120,432
20240607,145200,6538085060,10120,10120,10130,10120,947
20240607,145100,6528496060,10120,10120,10130,10120,5225
20240607,145000,6475568740,10120,10120,10130,10120,999
20240607,144900,6465458810,10120,10120,10130,10120,3078
20240607,144800,6434309350,10120,10120,10130,10120,957
20240607,144700,6424624390,10120,10120,10130,10120,954
20240607,144600,6414969330,10120,10130,10130,10120,633
20240607,144500,6408563310,10120,10120,10130,10120,880
20240607,144400,6399657610,10120,10120,10130,10120,2597
20240607,144300,6373374900,10120,10120,10130,10120,838
20240607,144200,6364892670,10130,10120,10130,10120,730
20240607,144100,6357504970,10120,10120,10130,10120,1160
20240607,144000,6345765720,10120,10120,10130,10120,405
20240607,143900,6341666910,10120,10120,10120,10120,3978
20240607,143800,6301409550,10120,10120,10130,10120,1358
20240607,143700,6287666170,10120,10120,10130,10120,1132
20240607,143600,6276205450,10120,10120,10130,10120,384
20240607,143500,6272319140,10120,10120,10130,10120,854
20240607,143400,6263674600,10120,10120,10130,10120,136
20240607,143300,6262298230,10120,10120,10130,10120,1287
20240607,143200,6249268930,10120,10120,10130,10120,634
20240607,143100,6242852320,10130,10130,10130,10120,236
20240607,143000,6240463260,10130,10130,10130,10120,934
20240607,142900,6231006330,10130,10120,10130,10120,847
20240607,142800,6222434280,10120,10120,10130,10120,230
20240607,142700,6220106530,10120,10120,10130,10120,2370
20240607,142600,6196102790,10120,10120,10120,10120,682
20240607,142500,6189200950,10120,10120,10130,10120,631
20240607,142400,6182815110,10120,10120,10130,10120,5191
20240607,142300,6130282140,10120,10120,10130,10120,108
20240607,142200,6129189130,10120,10120,10130,10120,1377
20240607,142100,6115246160,10120,10120,10130,10120,2694
20240607,142000,6087959230,10120,10130,10130,10120,750
20240607,141900,6080369180,10120,10130,10130,10120,2977
20240607,141800,6050217050,10130,10130,10140,10130,1561
20240607,141700,6034394320,10130,10130,10130,10130,500
20240607,141600,6029329320,10130,10130,10140,10130,1783
20240607,141500,6011267480,10130,10130,10140,10130,403
20240607,141400,6007184690,10130,10130,10140,10130,666
20240607,141300,6000433050,10130,10130,10140,10130,201
20240607,141200,5998396810,10130,10140,10140,10130,125
20240607,141100,5997130330,10130,10130,10140,10130,233
20240607,141000,5994769940,10130,10130,10140,10130,321
20240607,140900,5991517610,10130,10130,10140,10130,318
20240607,140800,5988296220,10130,10120,10140,10120,7488
20240607,140700,5912440490,10120,10120,10130,10120,1024
20240607,140600,5902077160,10120,10130,10130,10120,816
20240607,140500,5893819090,10120,10120,10130,10120,425
20240607,140400,5889517980,10120,10120,10130,10120,464
20240607,140300,5884822200,10120,10120,10130,10120,1209
20240607,140200,5872586320,10120,10120,10130,10120,4217
20240607,140100,5829880060,10120,10130,10130,10120,1181
20240607,140000,5817920140,10130,10130,10140,10130,1108
20240607,135900,5806695430,10130,10130,10140,10130,1488
20240607,135800,5791621940,10130,10130,10140,10130,610
20240607,135700,5785442540,10130,10130,10140,10130,665
20240607,135600,5778705990,10130,10140,10140,10130,417
20240607,135500,5774481720,10140,10130,10140,10130,437
20240607,135400,5770054710,10130,10130,10140,10130,829
20240607,135300,5761654180,10130,10130,10140,10130,1658
20240607,135200,5744858590,10140,10130,10140,10130,311
20240607,135100,5741708060,10130,10130,10140,10130,519
20240607,135000,5736450540,10130,10130,10140,10130,899
20240607,134900,5727343560,10130,10140,10140,10130,398
20240607,134800,5723311700,10130,10130,10140,10130,946
20240607,134700,5713728620,10130,10130,10140,10130,431
20240607,134600,5709362340,10130,10130,10140,10130,500
20240607,134500,5704297100,10130,10130,10140,10130,1194
20240607,134400,5692201830,10130,10140,10150,10130,4334
20240607,134300,5648256150,10140,10150,10150,10140,7732
20240607,134200,5569792590,10150,10150,10160,10150,114
20240607,134100,5568634740,10150,10150,10160,10150,195
20240607,134000,5566655180,10150,10150,10160,10150,104
20240607,133900,5565599480,10150,10150,10160,10150,150
20240607,133800,5564076820,10150,10150,10160,10150,109
20240607,133700,5562970360,10150,10160,10160,10150,3984
20240607,133600,5522503560,10160,10160,10160,10160,386
20240607,133500,5518581800,10160,10170,10170,10160,4283
20240607,133400,5475024910,10170,10170,10170,10170,1670
20240607,133300,5458041010,10170,10170,10180,10170,42
20240607,133200,5457613770,10170,10170,10180,10170,3855
20240607,133100,5418370230,10170,10170,10180,10170,160
20240607,133000,5416742940,10170,10170,10180,10170,154
20240607,132900,5415176510,10170,10180,10180,10170,372
20240607,132800,5411391920,10180,10180,10180,10170,1103
20240607,132700,5400168950,10170,10160,10170,10160,1934
20240607,132600,5380500240,10160,10160,10170,10160,52
20240607,132500,5379971760,10160,10160,10160,10160,1033
20240607,132400,5369476480,10160,10160,10170,10160,450
20240607,132300,5364900380,10160,10160,10160,10160,35
20240607,132200,5364544780,10160,10170,10170,10160,234
20240607,132100,5362165280,10170,10170,10180,10170,142
20240607,132000,5360720940,10170,10160,10170,10160,3102
20240607,131900,5329173750,10160,10160,10160,10160,1242
20240607,131800,5316555030,10160,10160,10170,10160,78
20240607,131700,5315762050,10160,10150,10160,10150,2617
20240607,131600,5289174530,10150,10160,10160,10150,548
20240607,131500,5283606930,10160,10160,10160,10160,1115
20240607,131400,5272278530,10160,10160,10170,10160,401
20240607,131300,5268204230,10160,10160,10160,10160,432
20240607,131200,5263815110,10160,10160,10160,10160,116
20240607,131100,5262636550,10170,10160,10170,10160,1107
20240607,131000,5251389410,10160,10160,10170,10160,170
20240607,130900,5249662190,10170,10170,10170,10160,2482
20240607,130800,5224421820,10180,10170,10180,10170,915
20240607,130700,5215116260,10170,10170,10180,10170,211
20240607,130600,5212970270,10170,10170,10180,10170,497
20240607,130500,5207915730,10170,10170,10180,10170,732
20240607,130400,5200466480,10170,10170,10170,10170,2509
20240607,130300,5174949950,10170,10170,10180,10170,36
20240607,130200,5174583810,10170,10170,10180,10170,68
20240607,130100,5173891870,10170,10180,10190,10170,885
20240607,130000,5164882320,10170,10180,10180,10170,2107
20240607,125900,5143433430,10170,10180,10180,10170,761
20240607,125800,5135686490,10180,10180,10190,10180,584
20240607,125700,5129736480,10180,10190,10190,10180,1238
20240607,125600,5117132520,10180,10190,10190,10180,229
20240607,125500,5114801240,10180,10170,10180,10170,1780
20240607,125400,5096681030,10170,10160,10180,10160,3570
20240607,125300,5060366580,10160,10160,10170,10160,78
20240607,125200,5059574080,10160,10160,10170,10160,558
20240607,125100,5053904790,10160,10160,10160,10160,62
20240607,125000,5053274870,10160,10160,10170,10160,1344
20240607,124900,5039618770,10160,10160,10170,10160,709
20240607,124800,5032410530,10160,10160,10170,10160,227
20240607,124700,5030103710,10160,10160,10170,10160,200
20240607,124600,5028071700,10160,10160,10170,10160,1172
20240607,124500,5016159330,10170,10170,10170,10160,1328
20240607,124400,5002653620,10170,10170,10170,10170,196
20240607,124300,5000660300,10170,10170,10180,10170,179
20240607,124200,4998839210,10170,10170,10180,10170,223
20240607,124100,4996570300,10170,10170,10170,10170,361
20240607,124000,4992898930,10170,10170,10180,10170,1339
20240607,123900,4979281260,10170,10170,10170,10170,123
20240607,123800,4978030350,10170,10170,10180,10170,148
20240607,123700,4976525040,10170,10180,10180,10170,1001
20240607,123600,4966343960,10180,10190,10190,10180,5953
20240607,123500,4905701000,10190,10190,10200,10190,267
20240607,123400,4902979210,10190,10200,10200,10190,1988
20240607,123300,4882701730,10200,10200,10200,10190,4817
20240607,123200,4833568870,10190,10190,10200,10190,1413
20240607,123100,4819157800,10190,10180,10190,10180,2146
20240607,123000,4797290310,10180,10180,10190,10180,341
20240607,122900,4793818920,10180,10170,10190,10170,2731
20240607,122800,4766017490,10170,10160,10180,10160,3969
20240607,122700,4725645430,10160,10160,10170,10160,808
20240607,122600,4717428410,10160,10160,10170,10160,171
20240607,122500,4715691040,10160,10160,10170,10160,71
20240607,122400,4714969580,10160,10160,10160,10160,29
20240607,122300,4714674940,10160,10160,10170,10160,2122
20240607,122200,4693114730,10160,10160,10170,10160,134
20240607,122100,4691752540,10160,10150,10170,10150,724
20240607,122000,4684396820,10150,10160,10160,10150,2701
20240607,121900,4656957700,10150,10150,10160,10150,77
20240607,121800,4656176120,10150,10150,10160,10150,1044
20240607,121700,4645579470,10150,10150,10160,10150,373
20240607,121600,4641792520,10150,10150,10160,10140,3487
20240607,121500,4606415430,10150,10150,10160,10150,48
20240607,121400,4605928130,10160,10130,10170,10130,17980
20240607,121300,4423452420,10130,10130,10140,10130,344
20240607,121200,4419964620,10140,10130,10140,10130,775
20240607,121100,4412108690,10130,10130,10140,10130,314
20240607,121000,4408926860,10130,10130,10140,10130,140
20240607,120900,4407508070,10130,10130,10130,10130,190
20240607,120800,4405583370,10130,10130,10140,10130,508
20240607,120700,4400437300,10130,10140,10140,10130,119
20240607,120600,4399231800,10130,10130,10140,10130,363
20240607,120500,4395554570,10130,10130,10140,10130,272
20240607,120400,4392799190,10130,10130,10140,10130,538
20240607,120300,4387349070,10130,10130,10130,10130,801
20240607,120200,4379234940,10130,10130,10140,10130,310
20240607,120100,4376093820,10130,10130,10140,10130,32
20240607,120000,4375769640,10130,10130,10140,10130,131
20240607,115900,4374442190,10130,10130,10140,10130,191
20240607,115800,4372507140,10130,10130,10140,10130,157
20240607,115700,4370916710,10130,10130,10140,10130,343
20240607,115600,4367442100,10130,10130,10140,10130,101
20240607,115500,4366418880,10130,10130,10140,10130,161
20240607,115400,4364787530,10130,10140,10140,10130,263
20240607,115300,4362122270,10130,10130,10140,10130,203
20240607,115200,4360065850,10140,10130,10140,10130,256
20240607,115100,4357472240,10130,10130,10140,10130,116
20240607,115000,4356297140,10130,10130,10130,10130,481
20240607,114900,4351424610,10130,10130,10140,10130,193
20240607,114800,4349469250,10130,10130,10140,10130,214
20240607,114700,4347301180,10140,10130,10140,10130,89
20240607,114600,4346399560,10130,10130,10130,10130,324
20240607,114500,4343117440,10130,10130,10140,10130,596
20240607,114400,4337079820,10130,10130,10140,10130,628
20240607,114300,4330713350,10130,10130,10140,10130,108
20240607,114200,4329619280,10130,10130,10140,10130,213
20240607,114100,4327461520,10130,10130,10140,10130,292
20240607,114000,4324501060,10140,10130,10140,10130,129
20240607,113900,4323194270,10130,10140,10140,10130,1285
20240607,113800,4310164470,10140,10140,10150,10140,512
20240607,113700,4304972770,10140,10150,10150,10140,507
20240607,113600,4299831200,10140,10130,10150,10130,1147
20240607,113500,4288202680,10130,10140,10140,10130,807
20240607,113400,4280019910,10140,10130,10150,10130,1394
20240607,113300,4265884810,10130,10140,10140,10130,3346
20240607,113200,4231956690,10130,10140,10140,10130,44
20240607,113100,4231510960,10140,10130,10140,10130,44
20240607,113000,4231065110,10130,10120,10130,10120,3451
20240607,112900,4196107630,10120,10120,10130,10120,289
20240607,112800,4193182890,10120,10110,10120,10110,857
20240607,112700,4184510120,10120,10110,10120,10110,200
20240607,112600,4182487400,10110,10120,10130,10110,2122
20240607,112500,4161013460,10120,10120,10130,10120,198
20240607,112400,4159008540,10120,10120,10130,10120,138
20240607,112300,4157611880,10120,10120,10130,10110,2251
20240607,112200,4134831600,10110,10110,10110,10110,2072
20240607,112100,4113883680,10110,10120,10120,10110,719
20240607,112000,4106608270,10120,10110,10120,10110,130
20240607,111900,4105293410,10110,10110,10120,10110,691
20240607,111800,4098300890,10110,10120,10120,10110,4544
20240607,111700,4052335800,10110,10110,10120,10110,238
20240607,111600,4049928970,10110,10120,10120,10110,117
20240607,111500,4048746010,10110,10120,10120,10110,313
20240607,111400,4045578680,10110,10110,10120,10110,342
20240607,111300,4042120970,10110,10110,10120,10110,486
20240607,111200,4037207110,10110,10120,10120,10110,3903
20240607,111100,3997734520,10110,10110,10120,10110,161
20240607,111000,3996105810,10110,10110,10120,10110,227
20240607,110900,3993810830,10110,10110,10120,10110,62
20240607,110800,3993183660,10110,10110,10110,10110,409
20240607,110700,3989048670,10110,10100,10120,10100,500
20240607,110600,3983993320,10110,10100,10110,10100,1278
20240607,110500,3971073070,10100,10100,10100,10100,131
20240607,110400,3969749970,10110,10090,10110,10090,4475
20240607,110300,3924567280,10090,10100,10100,10090,4033
20240607,110200,3883834880,10100,10090,10100,10090,2433
20240607,110100,3859261940,10090,10100,10100,10090,5810
20240607,110000,3800586310,10100,10110,10110,10100,727
20240607,105900,3793238190,10110,10110,10110,10100,100
20240607,105800,3792228130,10100,10090,10110,10090,2388
20240607,105700,3768109250,10100,10100,10100,10090,307
20240607,105600,3765009420,10090,10090,10100,10090,805
20240607,105500,3756884110,10090,10090,10100,10090,383
20240607,105400,3753016110,10100,10090,10100,10090,1230
20240607,105300,3740602260,10090,10100,10100,10090,331
20240607,105200,3737259770,10090,10100,10100,10090,5316
20240607,105100,3683569380,10100,10090,10100,10090,210
20240607,105000,3681450350,10090,10090,10100,10090,934
20240607,104900,3672026130,10090,10090,10100,10090,155
20240607,104800,3670461450,10090,10100,10100,10090,441
20240607,104700,3666011550,10090,10100,10100,10090,909
20240607,104600,3656834710,10090,10100,10100,10090,176
20240607,104500,3655058820,10090,10090,10100,10090,343
20240607,104400,3651597590,10100,10090,10100,10090,534
20240607,104300,3646206290,10090,10100,10100,10090,1133
20240607,104200,3634764280,10100,10090,10100,10090,497
20240607,104100,3629747990,10090,10090,10100,10090,116
20240607,104000,3628577400,10090,10090,10090,10090,889
20240607,103900,3619607390,10090,10090,10100,10090,313
20240607,103800,3616447720,10090,10100,10100,10090,365
20240607,103700,3612764830,10100,10100,10100,10090,32
20240607,103600,3612441650,10090,10090,10090,10090,223
20240607,103500,3610191580,10090,10090,10090,10090,596
20240607,103400,3604177940,10090,10090,10090,10080,484
20240607,103300,3599295110,10080,10090,10090,10080,350
20240607,103200,3595763620,10090,10090,10090,10080,543
20240607,103100,3590284780,10090,10090,10090,10080,1515
20240607,103000,3574998520,10090,10090,10090,10080,1258
20240607,102900,3562306150,10090,10090,10090,10080,235
20240607,102800,3559935020,10090,10090,10090,10080,1594
20240607,102700,3543866920,10090,10080,10090,10080,93
20240607,102600,3542929210,10080,10090,10090,10080,5329
20240607,102500,3489160910,10090,10090,10090,10090,212
20240607,102400,3487021830,10090,10090,10100,10080,3321
20240607,102300,3453513120,10090,10080,10090,10070,2309
20240607,102200,3430238050,10080,10080,10080,10070,1482
20240607,102100,3415299580,10080,10080,10080,10070,623
20240607,102000,3409019750,10080,10080,10080,10070,714
20240607,101900,3401823960,10080,10080,10080,10070,89
20240607,101800,3400927360,10080,10070,10080,10070,1161
20240607,101700,3389234880,10070,10070,10070,10060,2269
20240607,101600,3366387070,10070,10060,10070,10060,2264
20240607,101500,3343600140,10070,10080,10080,10060,2872
20240607,101400,3314679110,10070,10070,10070,10060,4280
20240607,101300,3271591120,10070,10070,10070,10060,3509
20240607,101200,3236260230,10070,10060,10070,10060,3233
20240607,101100,3203708140,10070,10070,10070,10060,434
20240607,101000,3199340850,10070,10070,10070,10060,3278
20240607,100900,3166350400,10070,10070,10070,10060,6886
20240607,100800,3097066540,10070,10090,10090,10060,29540
20240607,100700,2799437240,10090,10090,10090,10080,964
20240607,100600,2789713030,10090,10090,10090,10080,1501
20240607,100500,2774580870,10090,10090,10090,10080,2054
20240607,100400,2753871510,10090,10090,10090,10080,2277
20240607,100300,2730899370,10090,10090,10090,10080,923
20240607,100200,2721588950,10090,10090,10090,10080,366
20240607,100100,2717896710,10090,10090,10090,10080,2678
20240607,100000,2690897040,10080,10080,10090,10080,2218
20240607,095900,2668521020,10080,10110,10110,10080,33232
20240607,095800,2333077440,10100,10110,10110,10100,2338
20240607,095700,2309445710,10110,10110,10110,10100,978
20240607,095600,2299560260,10110,10100,10110,10100,922
20240607,095500,2290241160,10110,10120,10120,10100,3130
20240607,095400,2258600200,10120,10110,10120,10110,2516
20240607,095300,2233163070,10120,10120,10120,10110,1228
20240607,095200,2220746940,10110,10120,10120,10110,10883
20240607,095100,2110709460,10120,10120,10120,10110,325
20240607,095000,2107423540,10110,10120,10120,10110,2637
20240607,094900,2080749080,10120,10120,10120,10110,640
20240607,094800,2074272980,10120,10120,10120,10110,1864
20240607,094700,2055421400,10120,10120,10120,10110,695
20240607,094600,2048392620,10110,10120,10120,10110,1620
20240607,094500,2032011960,10120,10120,10120,10120,224
20240607,094400,2029745080,10120,10120,10120,10110,1732
20240607,094300,2012217250,10120,10120,10130,10120,3817
20240607,094200,1973589110,10120,10140,10140,10120,2969
20240607,094100,1943513630,10140,10140,10140,10130,1557
20240607,094000,1927733140,10130,10130,10140,10120,1373
20240607,093900,1913824790,10120,10120,10140,10110,666
20240607,093800,1907084710,10120,10120,10120,10110,2446
20240607,093700,1882332710,10120,10120,10120,10110,307
20240607,093600,1879227990,10120,10100,10120,10100,3060
20240607,093500,1848292630,10110,10110,10110,10100,1956
20240607,093400,1828518720,10110,10100,10110,10100,3451
20240607,093300,1793638640,10100,10110,10120,10100,5811
20240607,093200,1734917890,10110,10110,10120,10100,4450
20240607,093100,1689937440,10100,10130,10130,10100,24459
20240607,093000,1442506570,10130,10130,10130,10120,1460
20240607,092900,1427719440,10130,10140,10150,10120,9342
20240607,092800,1333055170,10150,10140,10150,10130,1357
20240607,092700,1319295350,10140,10130,10140,10120,1752
20240607,092600,1301547710,10130,10120,10130,10120,2204
20240607,092500,1279230800,10130,10150,10150,10120,6834
20240607,092400,1209978480,10150,10140,10150,10140,5995
20240607,092300,1149167910,10140,10130,10140,10130,544
20240607,092200,1143652730,10140,10140,10150,10130,3771
20240607,092100,1105420770,10150,10160,10170,10150,5734
20240607,092000,1047199150,10170,10180,10180,10160,2380
20240607,091900,1022995920,10180,10180,10180,10170,1965
20240607,091800,1003006050,10190,10180,10190,10180,2233
20240607,091700,980271610,10190,10180,10190,10170,1762
20240607,091600,962334370,10180,10150,10180,10150,5537
20240607,091500,906054770,10150,10170,10170,10150,4975
20240607,091400,855482010,10180,10180,10180,10170,4067
20240607,091300,814081940,10180,10180,10190,10180,1732
20240607,091200,796440280,10180,10180,10190,10180,1251
20240607,091100,783698360,10180,10190,10190,10180,3315
20240607,091000,749950950,10190,10190,10190,10180,2401
20240607,090900,725489760,10200,10180,10200,10180,1808
20240607,090800,707057890,10180,10200,10200,10180,2136
20240607,090700,685286980,10200,10190,10220,10190,9368
20240607,090600,589609690,10190,10210,10210,10190,1645
20240607,090500,572828570,10200,10210,10210,10190,5155
20240607,090400,520251790,10210,10220,10220,10200,5602
20240607,090300,463030830,10220,10210,10220,10210,2406
20240607,090200,438451470,10210,10210,10210,10200,1885
20240607,090100,419206050,10200,10180,10220,10180,6181
20240607,090000,356104510,10180,10120,10180,10120,35180