KissMeData/170030/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203100,508169740,7270,7270,7270,7270,1052
20240607,203000,508169740,7270,7270,7270,7270,0
20240607,202900,508169740,7270,7270,7270,7270,0
20240607,202800,508169740,7270,7270,7270,7270,0
20240607,202700,508169740,7270,7270,7270,7270,0
20240607,202600,508169740,7270,7270,7270,7270,0
20240607,202500,508169740,7270,7270,7270,7270,0
20240607,202400,508169740,7270,7270,7270,7270,0
20240607,202300,508169740,7270,7270,7270,7270,0
20240607,202200,508169740,7270,7270,7270,7270,0
20240607,202100,508169740,7270,7270,7270,7270,0
20240607,202000,508169740,7270,7270,7270,7270,0
20240607,201900,508169740,7270,7270,7270,7270,0
20240607,201800,508169740,7270,7270,7270,7270,0
20240607,201700,508169740,7270,7270,7270,7270,0
20240607,201600,508169740,7270,7270,7270,7270,0
20240607,201500,508169740,7270,7270,7270,7270,0
20240607,201400,508169740,7270,7270,7270,7270,0
20240607,201300,508169740,7270,7270,7270,7270,0
20240607,201200,508169740,7270,7270,7270,7270,0
20240607,201100,508169740,7270,7270,7270,7270,0
20240607,201000,508169740,7270,7270,7270,7270,0
20240607,200900,508169740,7270,7270,7270,7270,0
20240607,200800,508169740,7270,7270,7270,7270,0
20240607,200700,508169740,7270,7270,7270,7270,0
20240607,200600,508169740,7270,7270,7270,7270,0
20240607,200500,508169740,7270,7270,7270,7270,0
20240607,200400,508169740,7270,7270,7270,7270,0
20240607,200300,508169740,7270,7270,7270,7270,0
20240607,200200,508169740,7270,7270,7270,7270,0
20240607,200100,508169740,7270,7270,7270,7270,1052
20240607,200000,508169740,7270,7270,7270,7270,0
20240607,195900,508169740,7270,7270,7270,7270,0
20240607,195800,508169740,7270,7270,7270,7270,0
20240607,195700,508169740,7270,7270,7270,7270,0
20240607,195600,508169740,7270,7270,7270,7270,0
20240607,195500,508169740,7270,7270,7270,7270,0
20240607,195400,508169740,7270,7270,7270,7270,0
20240607,195300,508169740,7270,7270,7270,7270,0
20240607,195200,508169740,7270,7270,7270,7270,0
20240607,195100,508169740,7270,7270,7270,7270,0
20240607,195000,508169740,7270,7270,7270,7270,0
20240607,194900,508169740,7270,7270,7270,7270,0
20240607,194800,508169740,7270,7270,7270,7270,0
20240607,194700,508169740,7270,7270,7270,7270,0
20240607,194600,508169740,7270,7270,7270,7270,0
20240607,194500,508169740,7270,7270,7270,7270,0
20240607,194400,508169740,7270,7270,7270,7270,0
20240607,194300,508169740,7270,7270,7270,7270,0
20240607,194200,508169740,7270,7270,7270,7270,0
20240607,194100,508169740,7270,7270,7270,7270,0
20240607,194000,508169740,7270,7270,7270,7270,0
20240607,193900,508169740,7270,7270,7270,7270,0
20240607,193800,508169740,7270,7270,7270,7270,0
20240607,193700,508169740,7270,7270,7270,7270,0
20240607,193600,508169740,7270,7270,7270,7270,0
20240607,193500,508169740,7270,7270,7270,7270,0
20240607,193400,508169740,7270,7270,7270,7270,0
20240607,193300,508169740,7270,7270,7270,7270,0
20240607,193200,508169740,7270,7270,7270,7270,0
20240607,193100,508169740,7270,7270,7270,7270,1052
20240607,193000,508169740,7270,7270,7270,7270,0
20240607,192900,508169740,7270,7270,7270,7270,0
20240607,192800,508169740,7270,7270,7270,7270,0
20240607,192700,508169740,7270,7270,7270,7270,0
20240607,192600,508169740,7270,7270,7270,7270,0
20240607,192500,508169740,7270,7270,7270,7270,0
20240607,192400,508169740,7270,7270,7270,7270,0
20240607,192300,508169740,7270,7270,7270,7270,0
20240607,192200,508169740,7270,7270,7270,7270,0
20240607,192100,508169740,7270,7270,7270,7270,0
20240607,192000,508169740,7270,7270,7270,7270,0
20240607,191900,508169740,7270,7270,7270,7270,0
20240607,191800,508169740,7270,7270,7270,7270,0
20240607,191700,508169740,7270,7270,7270,7270,0
20240607,191600,508169740,7270,7270,7270,7270,0
20240607,191500,508169740,7270,7270,7270,7270,0
20240607,191400,508169740,7270,7270,7270,7270,0
20240607,191300,508169740,7270,7270,7270,7270,0
20240607,191200,508169740,7270,7270,7270,7270,0
20240607,191100,508169740,7270,7270,7270,7270,0
20240607,191000,508169740,7270,7270,7270,7270,0
20240607,190900,508169740,7270,7270,7270,7270,0
20240607,190800,508169740,7270,7270,7270,7270,0
20240607,190700,508169740,7270,7270,7270,7270,0
20240607,190600,508169740,7270,7270,7270,7270,0
20240607,190500,508169740,7270,7270,7270,7270,0
20240607,190400,508169740,7270,7270,7270,7270,0
20240607,190300,508169740,7270,7270,7270,7270,0
20240607,190200,508169740,7270,7270,7270,7270,0
20240607,190100,508169740,7270,7270,7270,7270,1052
20240607,190000,508169740,7270,7270,7270,7270,0
20240607,185900,508169740,7270,7270,7270,7270,0
20240607,185800,508169740,7270,7270,7270,7270,0
20240607,185700,508169740,7270,7270,7270,7270,0
20240607,185600,508169740,7270,7270,7270,7270,0
20240607,185500,508169740,7270,7270,7270,7270,0
20240607,185400,508169740,7270,7270,7270,7270,0
20240607,185300,508169740,7270,7270,7270,7270,0
20240607,185200,508169740,7270,7270,7270,7270,0
20240607,185100,508169740,7270,7270,7270,7270,0
20240607,185000,508169740,7270,7270,7270,7270,0
20240607,184900,508169740,7270,7270,7270,7270,0
20240607,184800,508169740,7270,7270,7270,7270,0
20240607,184700,508169740,7270,7270,7270,7270,0
20240607,184600,508169740,7270,7270,7270,7270,0
20240607,184500,508169740,7270,7270,7270,7270,0
20240607,184400,508169740,7270,7270,7270,7270,0
20240607,184300,508169740,7270,7270,7270,7270,0
20240607,184200,508169740,7270,7270,7270,7270,0
20240607,184100,508169740,7270,7270,7270,7270,0
20240607,184000,508169740,7270,7270,7270,7270,0
20240607,183900,508169740,7270,7270,7270,7270,0
20240607,183800,508169740,7270,7270,7270,7270,0
20240607,183700,508169740,7270,7270,7270,7270,0
20240607,183600,508169740,7270,7270,7270,7270,0
20240607,183500,508169740,7270,7270,7270,7270,0
20240607,183400,508169740,7270,7270,7270,7270,0
20240607,183300,508169740,7270,7270,7270,7270,0
20240607,183200,508169740,7270,7270,7270,7270,0
20240607,183100,508169740,7270,7270,7270,7270,1052
20240607,183000,508169740,7270,7270,7270,7270,0
20240607,182900,508169740,7270,7270,7270,7270,0
20240607,182800,508169740,7270,7270,7270,7270,0
20240607,182700,508169740,7270,7270,7270,7270,0
20240607,182600,508169740,7270,7270,7270,7270,0
20240607,182500,508169740,7270,7270,7270,7270,0
20240607,182400,508169740,7270,7270,7270,7270,0
20240607,182300,508169740,7270,7270,7270,7270,0
20240607,182200,508169740,7270,7270,7270,7270,0
20240607,182100,508169740,7270,7270,7270,7270,0
20240607,182000,508169740,7270,7270,7270,7270,0
20240607,181900,508169740,7270,7270,7270,7270,0
20240607,181800,508169740,7270,7270,7270,7270,0
20240607,181700,508169740,7270,7270,7270,7270,0
20240607,181600,508169740,7270,7270,7270,7270,0
20240607,181500,508169740,7270,7270,7270,7270,0
20240607,181400,508169740,7270,7270,7270,7270,0
20240607,181300,508169740,7270,7270,7270,7270,0
20240607,181200,508169740,7270,7270,7270,7270,0
20240607,181100,508169740,7270,7270,7270,7270,0
20240607,181000,508169740,7270,7270,7270,7270,0
20240607,180900,508169740,7270,7270,7270,7270,0
20240607,180800,508169740,7270,7270,7270,7270,0
20240607,180700,508169740,7270,7270,7270,7270,0
20240607,180600,508169740,7270,7270,7270,7270,0
20240607,180500,508169740,7270,7270,7270,7270,0
20240607,180400,508169740,7270,7270,7270,7270,0
20240607,180300,508169740,7270,7270,7270,7270,0
20240607,180200,508169740,7270,7270,7270,7270,0
20240607,180100,508169740,7270,7270,7270,7270,1052
20240607,180000,508169740,7270,7270,7270,7270,0
20240607,175900,508169740,7270,7270,7270,7270,0
20240607,175800,508169740,7270,7270,7270,7270,0
20240607,175700,508169740,7270,7270,7270,7270,0
20240607,175600,508169740,7270,7270,7270,7270,0
20240607,175500,508169740,7270,7270,7270,7270,0
20240607,175400,508169740,7270,7270,7270,7270,0
20240607,175300,508169740,7270,7270,7270,7270,0
20240607,175200,508169740,7270,7270,7270,7270,0
20240607,175100,508169740,7270,7270,7270,7270,0
20240607,175000,508169740,7270,7270,7270,7270,0
20240607,174900,508169740,7270,7270,7270,7270,0
20240607,174800,508169740,7270,7270,7270,7270,0
20240607,174700,508169740,7270,7270,7270,7270,0
20240607,174600,508169740,7270,7270,7270,7270,0
20240607,174500,508169740,7270,7270,7270,7270,0
20240607,174400,508169740,7270,7270,7270,7270,0
20240607,174300,508169740,7270,7270,7270,7270,0
20240607,174200,508169740,7270,7270,7270,7270,0
20240607,174100,508169740,7270,7270,7270,7270,0
20240607,174000,508169740,7270,7270,7270,7270,0
20240607,173900,508169740,7270,7270,7270,7270,0
20240607,173800,508169740,7270,7270,7270,7270,0
20240607,173700,508169740,7270,7270,7270,7270,0
20240607,173600,508169740,7270,7270,7270,7270,0
20240607,173500,508169740,7270,7270,7270,7270,0
20240607,173400,508169740,7270,7270,7270,7270,0
20240607,173300,508169740,7270,7270,7270,7270,0
20240607,173200,508169740,7270,7270,7270,7270,0
20240607,173100,508169740,7270,7270,7270,7270,1052
20240607,173000,508169740,7270,7270,7270,7270,0
20240607,172900,508169740,7270,7270,7270,7270,0
20240607,172800,508169740,7270,7270,7270,7270,0
20240607,172700,508169740,7270,7270,7270,7270,0
20240607,172600,508169740,7270,7270,7270,7270,0
20240607,172500,508169740,7270,7270,7270,7270,0
20240607,172400,508169740,7270,7270,7270,7270,0
20240607,172300,508169740,7270,7270,7270,7270,0
20240607,172200,508169740,7270,7270,7270,7270,0
20240607,172100,508169740,7270,7270,7270,7270,0
20240607,172000,508169740,7270,7270,7270,7270,0
20240607,171900,508169740,7270,7270,7270,7270,0
20240607,171800,508169740,7270,7270,7270,7270,0
20240607,171700,508169740,7270,7270,7270,7270,0
20240607,171600,508169740,7270,7270,7270,7270,0
20240607,171500,508169740,7270,7270,7270,7270,0
20240607,171400,508169740,7270,7270,7270,7270,0
20240607,171300,508169740,7270,7270,7270,7270,0
20240607,171200,508169740,7270,7270,7270,7270,0
20240607,171100,508169740,7270,7270,7270,7270,0
20240607,171000,508169740,7270,7270,7270,7270,0
20240607,170900,508169740,7270,7270,7270,7270,0
20240607,170800,508169740,7270,7270,7270,7270,0
20240607,170700,508169740,7270,7270,7270,7270,0
20240607,170600,508169740,7270,7270,7270,7270,0
20240607,170500,508169740,7270,7270,7270,7270,0
20240607,170400,508169740,7270,7270,7270,7270,0
20240607,170300,508169740,7270,7270,7270,7270,0
20240607,170200,508169740,7270,7270,7270,7270,0
20240607,170100,508169740,7270,7270,7270,7270,1052
20240607,170000,508169740,7270,7270,7270,7270,0
20240607,165900,508169740,7270,7270,7270,7270,0
20240607,165800,508169740,7270,7270,7270,7270,0
20240607,165700,508169740,7270,7270,7270,7270,0
20240607,165600,508169740,7270,7270,7270,7270,0
20240607,165500,508169740,7270,7270,7270,7270,0
20240607,165400,508169740,7270,7270,7270,7270,0
20240607,165300,508169740,7270,7270,7270,7270,0
20240607,165200,508169740,7270,7270,7270,7270,0
20240607,165100,508169740,7270,7270,7270,7270,0
20240607,165000,508169740,7270,7270,7270,7270,0
20240607,164900,508169740,7270,7270,7270,7270,0
20240607,164800,508169740,7270,7270,7270,7270,0
20240607,164700,508169740,7270,7270,7270,7270,0
20240607,164600,508169740,7270,7270,7270,7270,0
20240607,164500,508169740,7270,7270,7270,7270,0
20240607,164400,508169740,7270,7270,7270,7270,0
20240607,164300,508169740,7270,7270,7270,7270,0
20240607,164200,508169740,7270,7270,7270,7270,0
20240607,164100,508169740,7270,7270,7270,7270,0
20240607,164000,508169740,7270,7270,7270,7270,0
20240607,163900,508169740,7270,7270,7270,7270,0
20240607,163800,508169740,7270,7270,7270,7270,0
20240607,163700,508169740,7270,7270,7270,7270,0
20240607,163600,508169740,7270,7270,7270,7270,0
20240607,163500,508169740,7270,7270,7270,7270,0
20240607,163400,508169740,7270,7270,7270,7270,0
20240607,163300,508169740,7270,7270,7270,7270,0
20240607,163200,508169740,7270,7270,7270,7270,0
20240607,163100,508169740,7270,7270,7270,7270,1052
20240607,163000,508169740,7270,7270,7270,7270,0
20240607,162900,508169740,7270,7270,7270,7270,0
20240607,162800,508169740,7270,7270,7270,7270,0
20240607,162700,508169740,7270,7270,7270,7270,0
20240607,162600,508169740,7270,7270,7270,7270,0
20240607,162500,508169740,7270,7270,7270,7270,0
20240607,162400,508169740,7270,7270,7270,7270,0
20240607,162300,508169740,7270,7270,7270,7270,0
20240607,162200,508169740,7270,7270,7270,7270,0
20240607,162100,508169740,7270,7270,7270,7270,0
20240607,162000,508169740,7270,7270,7270,7270,0
20240607,161900,508169740,7270,7270,7270,7270,0
20240607,161800,508169740,7270,7270,7270,7270,0
20240607,161700,508169740,7270,7270,7270,7270,0
20240607,161600,508169740,7270,7270,7270,7270,0
20240607,161500,508169740,7270,7270,7270,7270,0
20240607,161400,508169740,7270,7270,7270,7270,0
20240607,161300,508169740,7270,7270,7270,7270,0
20240607,161200,508169740,7270,7270,7270,7270,0
20240607,161100,508169740,7270,7270,7270,7270,0
20240607,161000,508169740,7270,7270,7270,7270,0
20240607,160900,508169740,7270,7270,7270,7270,0
20240607,160800,508169740,7270,7270,7270,7270,0
20240607,160700,508169740,7270,7270,7270,7270,0
20240607,160600,508169740,7270,7270,7270,7270,0
20240607,160500,508169740,7270,7270,7270,7270,0
20240607,160400,508169740,7270,7270,7270,7270,0
20240607,160300,508169740,7270,7270,7270,7270,0
20240607,160200,508169740,7270,7270,7270,7270,0
20240607,160100,508169740,7270,7270,7270,7270,1052
20240607,160000,508169740,7270,7270,7270,7270,0
20240607,155900,508169740,7270,7270,7270,7270,0
20240607,155800,508169740,7270,7270,7270,7270,0
20240607,155700,508169740,7270,7270,7270,7270,0
20240607,155600,508169740,7270,7270,7270,7270,0
20240607,155500,508169740,7270,7270,7270,7270,0
20240607,155400,508169740,7270,7270,7270,7270,0
20240607,155300,508169740,7270,7270,7270,7270,0
20240607,155200,508169740,7270,7270,7270,7270,0
20240607,155100,508169740,7270,7270,7270,7270,0
20240607,155000,508169740,7270,7270,7270,7270,0
20240607,154900,508169740,7270,7270,7270,7270,0
20240607,154800,508169740,7270,7270,7270,7270,0
20240607,154700,508169740,7270,7270,7270,7270,0
20240607,154600,508169740,7270,7270,7270,7270,0
20240607,154500,508169740,7270,7270,7270,7270,0
20240607,154400,508169740,7270,7270,7270,7270,0
20240607,154300,508169740,7270,7270,7270,7270,0
20240607,154200,508169740,7270,7270,7270,7270,0
20240607,154100,508169740,7270,7270,7270,7270,0
20240607,154000,508169740,7270,7270,7270,7270,0
20240607,153900,508169740,7270,7270,7270,7270,0
20240607,153800,508169740,7270,7270,7270,7270,0
20240607,153700,508169740,7270,7270,7270,7270,0
20240607,153600,508169740,7270,7270,7270,7270,0
20240607,153500,508169740,7270,7270,7270,7270,0
20240607,153400,508169740,7270,7270,7270,7270,0
20240607,153300,508169740,7270,7270,7270,7270,0
20240607,153200,508169740,7270,7270,7270,7270,0
20240607,153100,508169740,7270,7270,7270,7270,1052
20240607,153000,508169740,7270,7270,7270,7270,1052
20240607,152900,500521700,7270,7270,7270,7270,0
20240607,152800,500521700,7270,7270,7270,7270,0
20240607,152700,500521700,7270,7270,7270,7270,0
20240607,152600,500521700,7270,7270,7270,7270,0
20240607,152500,500521700,7270,7270,7270,7270,0
20240607,152400,500521700,7270,7270,7270,7270,0
20240607,152300,500521700,7270,7270,7270,7270,0
20240607,152200,500521700,7270,7270,7270,7270,0
20240607,152100,500521700,7270,7270,7270,7270,0
20240607,152000,500521700,7270,7270,7270,7270,0
20240607,151900,500521700,7270,7270,7270,7260,38
20240607,151800,500245450,7270,7270,7270,7270,19
20240607,151700,500107320,7270,7270,7270,7260,65
20240607,151600,499635010,7270,7270,7270,7270,6
20240607,151500,499591390,7260,7270,7270,7260,404
20240607,151400,496655820,7270,7280,7280,7270,792
20240607,151300,490897400,7280,7270,7280,7270,68
20240607,151200,490402840,7280,7280,7280,7280,1
20240607,151100,490395560,7280,7280,7280,7280,63
20240607,151000,489936920,7280,7270,7280,7270,115
20240607,150900,489100520,7270,7270,7280,7270,242
20240607,150800,487341170,7280,7270,7280,7270,86
20240607,150700,486715930,7280,7280,7280,7280,0
20240607,150600,486715930,7280,7270,7280,7270,127
20240607,150500,485792620,7280,7280,7280,7280,0
20240607,150400,485792620,7280,7280,7280,7280,0
20240607,150300,485792620,7280,7280,7280,7280,0
20240607,150200,485792620,7280,7280,7280,7280,2
20240607,150100,485778060,7270,7270,7270,7270,0
20240607,150000,485778060,7270,7270,7280,7270,108
20240607,145900,484991880,7280,7270,7280,7270,53
20240607,145800,484606560,7270,7270,7270,7270,3
20240607,145700,484584750,7270,7260,7270,7260,352
20240607,145600,482026660,7270,7270,7270,7270,0
20240607,145500,482026660,7270,7270,7270,7270,0
20240607,145400,482026660,7270,7270,7270,7270,0
20240607,145300,482026660,7270,7270,7270,7270,1
20240607,145200,482019390,7280,7280,7280,7280,0
20240607,145100,482019390,7280,7280,7280,7280,0
20240607,145000,482019390,7280,7280,7280,7280,0
20240607,144900,482019390,7280,7270,7280,7270,165
20240607,144800,480819830,7270,7270,7270,7270,1
20240607,144700,480812560,7240,7250,7250,7240,79
20240607,144600,480240450,7270,7270,7270,7270,706
20240607,144500,475107830,7270,7270,7270,7270,0
20240607,144400,475107830,7270,7270,7270,7270,3
20240607,144300,475086020,7270,7270,7270,7270,0
20240607,144200,475086020,7270,7270,7270,7270,0
20240607,144100,475086020,7270,7270,7270,7270,18
20240607,144000,474955160,7270,7270,7270,7270,4182
20240607,143900,444552020,7280,7280,7280,7280,34
20240607,143800,444304500,7280,7280,7280,7280,0
20240607,143700,444304500,7280,7280,7280,7280,2
20240607,143600,444289940,7280,7280,7280,7280,35
20240607,143500,444035140,7280,7280,7280,7280,3
20240607,143400,444013300,7280,7280,7280,7280,0
20240607,143300,444013300,7280,7280,7280,7280,67
20240607,143200,443525540,7280,7280,7280,7280,0
20240607,143100,443525540,7280,7280,7280,7280,93
20240607,143000,442848500,7280,7280,7280,7280,8
20240607,142900,442790260,7280,7280,7280,7280,0
20240607,142800,442790260,7280,7280,7280,7280,50
20240607,142700,442426260,7280,7280,7280,7280,70
20240607,142600,441916660,7290,7290,7290,7290,0
20240607,142500,441916660,7290,7290,7290,7290,1
20240607,142400,441909370,7280,7280,7280,7280,1
20240607,142300,441902090,7290,7290,7290,7290,0
20240607,142200,441902090,7290,7290,7290,7290,0
20240607,142100,441902090,7290,7290,7290,7290,0
20240607,142000,441902090,7290,7290,7290,7290,0
20240607,141900,441902090,7290,7290,7290,7290,67
20240607,141800,441413660,7290,7290,7290,7290,0
20240607,141700,441413660,7290,7290,7290,7290,0
20240607,141600,441413660,7290,7270,7290,7270,13
20240607,141500,441319130,7280,7280,7280,7280,0
20240607,141400,441319130,7280,7280,7280,7280,81
20240607,141300,440729450,7280,7280,7280,7280,0
20240607,141200,440729450,7280,7280,7280,7280,0
20240607,141100,440729450,7280,7280,7280,7280,0
20240607,141000,440729450,7280,7280,7280,7280,0
20240607,140900,440729450,7280,7280,7280,7280,0
20240607,140800,440729450,7280,7280,7280,7280,0
20240607,140700,440729450,7280,7280,7280,7280,515
20240607,140600,436980250,7280,7280,7280,7270,113
20240607,140500,436157710,7280,7280,7280,7280,511
20240607,140400,432437630,7270,7270,7270,7270,0
20240607,140300,432437630,7270,7270,7270,7270,1
20240607,140200,432430360,7280,7280,7280,7280,4
20240607,140100,432401240,7280,7280,7280,7280,14
20240607,140000,432299320,7280,7250,7280,7250,2706
20240607,135900,412635800,7250,7250,7250,7250,0
20240607,135800,412635800,7250,7250,7250,7250,118
20240607,135700,411780300,7250,7250,7250,7250,50
20240607,135600,411417800,7250,7250,7250,7250,100
20240607,135500,410692800,7250,7250,7250,7250,13
20240607,135400,410598550,7250,7250,7250,7250,0
20240607,135300,410598550,7250,7250,7250,7250,60
20240607,135200,410163550,7250,7250,7250,7250,200
20240607,135100,408713550,7250,7250,7250,7250,0
20240607,135000,408713550,7250,7250,7250,7250,5
20240607,134900,408677300,7250,7250,7250,7250,59
20240607,134800,408249550,7270,7270,7270,7270,0
20240607,134700,408249550,7270,7250,7270,7250,1006
20240607,134600,400956030,7250,7250,7250,7250,2998
20240607,134500,379220530,7270,7270,7270,7270,0
20240607,134400,379220530,7270,7270,7270,7270,0
20240607,134300,379220530,7270,7270,7270,7270,0
20240607,134200,379220530,7270,7270,7270,7270,3
20240607,134100,379198720,7270,7270,7270,7270,100
20240607,134000,378471720,7270,7270,7270,7270,58
20240607,133900,378050060,7270,7270,7270,7270,0
20240607,133800,378050060,7270,7270,7270,7270,0
20240607,133700,378050060,7270,7270,7270,7270,0
20240607,133600,378050060,7270,7270,7270,7270,0
20240607,133500,378050060,7270,7270,7270,7270,11
20240607,133400,377970090,7270,7270,7270,7270,0
20240607,133300,377970090,7270,7270,7270,7270,68
20240607,133200,377475730,7270,7270,7270,7270,0
20240607,133100,377475730,7270,7270,7270,7270,0
20240607,133000,377475730,7270,7270,7270,7270,0
20240607,132900,377475730,7270,7260,7270,7260,57
20240607,132800,377061890,7260,7260,7260,7260,0
20240607,132700,377061890,7260,7260,7260,7260,500
20240607,132600,373431890,7260,7260,7260,7260,0
20240607,132500,373431890,7260,7260,7260,7260,565
20240607,132400,369329990,7260,7260,7260,7260,0
20240607,132300,369329990,7260,7260,7260,7260,0
20240607,132200,369329990,7260,7260,7260,7260,0
20240607,132100,369329990,7260,7250,7260,7250,518
20240607,132000,365569490,7260,7250,7260,7250,2
20240607,131900,365554980,7260,7260,7260,7260,0
20240607,131800,365554980,7260,7260,7260,7260,0
20240607,131700,365554980,7260,7260,7260,7260,0
20240607,131600,365554980,7260,7260,7260,7260,0
20240607,131500,365554980,7260,7260,7260,7260,5
20240607,131400,365518680,7260,7260,7260,7260,105
20240607,131300,364756380,7230,7240,7240,7230,337
20240607,131200,362318870,7260,7260,7260,7260,0
20240607,131100,362318870,7260,7260,7260,7260,0
20240607,131000,362318870,7260,7260,7260,7260,67
20240607,130900,361832450,7260,7260,7260,7260,0
20240607,130800,361832450,7260,7260,7260,7260,0
20240607,130700,361832450,7260,7260,7260,7260,1
20240607,130600,361825190,7240,7250,7250,7240,2
20240607,130500,361810700,7250,7250,7250,7250,0
20240607,130400,361810700,7250,7250,7250,7250,50
20240607,130300,361448200,7250,7250,7250,7250,0
20240607,130200,361448200,7250,7240,7250,7240,55
20240607,130100,361049950,7250,7250,7250,7250,9
20240607,130000,360984700,7250,7250,7250,7250,10
20240607,125900,360912200,7250,7250,7250,7250,100
20240607,125800,360187200,7250,7250,7250,7250,10
20240607,125700,360114700,7250,7250,7250,7250,0
20240607,125600,360114700,7250,7250,7250,7250,59
20240607,125500,359686950,7250,7250,7250,7250,0
20240607,125400,359686950,7250,7250,7250,7250,0
20240607,125300,359686950,7250,7250,7250,7250,0
20240607,125200,359686950,7250,7250,7250,7250,50
20240607,125100,359324450,7250,7250,7250,7250,0
20240607,125000,359324450,7250,7250,7250,7250,1
20240607,124900,359317200,7240,7240,7240,7240,70
20240607,124800,358810400,7240,7240,7240,7240,53
20240607,124700,358426680,7240,7240,7240,7240,0
20240607,124600,358426680,7240,7240,7240,7240,1
20240607,124500,358419440,7240,7240,7240,7240,0
20240607,124400,358419440,7240,7240,7240,7240,7
20240607,124300,358368760,7240,7240,7240,7240,0
20240607,124200,358368760,7240,7240,7240,7240,0
20240607,124100,358368760,7240,7240,7240,7240,0
20240607,124000,358368760,7240,7240,7240,7240,0
20240607,123900,358368760,7240,7240,7240,7240,57
20240607,123800,357956080,7250,7250,7250,7250,0
20240607,123700,357956080,7250,7250,7250,7250,300
20240607,123600,355781080,7250,7250,7250,7250,1
20240607,123500,355773830,7240,7240,7240,7240,0
20240607,123400,355773830,7240,7250,7250,7240,67
20240607,123300,355288090,7260,7260,7260,7260,0
20240607,123200,355288090,7260,7260,7260,7260,0
20240607,123100,355288090,7260,7250,7260,7250,686
20240607,123000,350311510,7230,7230,7230,7230,20
20240607,122900,350166910,7250,7250,7250,7250,0
20240607,122800,350166910,7250,7250,7250,7250,0
20240607,122700,350166910,7250,7240,7250,7240,91
20240607,122600,349508060,7230,7230,7230,7230,200
20240607,122500,348062060,7240,7240,7240,7240,0
20240607,122400,348062060,7240,7230,7240,7230,840
20240607,122300,341981310,7220,7220,7220,7220,0
20240607,122200,341981310,7220,7220,7220,7220,0
20240607,122100,341981310,7220,7220,7220,7220,0
20240607,122000,341981310,7220,7220,7220,7220,0
20240607,121900,341981310,7220,7220,7220,7220,0
20240607,121800,341981310,7220,7220,7220,7220,1469
20240607,121700,331375130,7220,7220,7220,7220,0
20240607,121600,331375130,7220,7220,7220,7220,0
20240607,121500,331375130,7220,7220,7220,7220,0
20240607,121400,331375130,7220,7220,7220,7220,10
20240607,121300,331302930,7220,7220,7220,7220,0
20240607,121200,331302930,7220,7220,7220,7220,403
20240607,121100,328393270,7230,7230,7230,7230,0
20240607,121000,328393270,7230,7230,7230,7230,0
20240607,120900,328393270,7230,7230,7230,7230,41
20240607,120800,328096840,7230,7220,7230,7220,278
20240607,120700,326088900,7220,7220,7220,7220,50
20240607,120600,325727900,7230,7230,7230,7230,0
20240607,120500,325727900,7230,7230,7230,7230,0
20240607,120400,325727900,7230,7230,7230,7230,0
20240607,120300,325727900,7230,7230,7230,7230,2
20240607,120200,325713440,7230,7230,7230,7230,3
20240607,120100,325691750,7230,7220,7230,7220,501
20240607,120000,322074520,7230,7230,7230,7230,1
20240607,115900,322067290,7220,7230,7230,7220,564
20240607,115800,317994570,7230,7230,7230,7230,0
20240607,115700,317994570,7230,7230,7230,7230,0
20240607,115600,317994570,7230,7230,7230,7230,1
20240607,115500,317987340,7220,7220,7220,7220,0
20240607,115400,317987340,7220,7220,7220,7220,147
20240607,115300,316926000,7230,7230,7230,7230,0
20240607,115200,316926000,7230,7230,7230,7230,401
20240607,115100,314026770,7230,7230,7230,7230,200
20240607,115000,312580770,7220,7220,7220,7220,0
20240607,114900,312580770,7220,7220,7220,7220,0
20240607,114800,312580770,7220,7220,7220,7220,100
20240607,114700,311858770,7220,7220,7220,7220,100
20240607,114600,311136770,7220,7230,7230,7220,136
20240607,114500,310154190,7210,7210,7210,7210,50
20240607,114400,309793690,7220,7220,7220,7220,0
20240607,114300,309793690,7220,7220,7220,7220,250
20240607,114200,307988690,7200,7200,7200,7200,150
20240607,114100,306908690,7200,7200,7200,7200,0
20240607,114000,306908690,7200,7200,7200,7200,0
20240607,113900,306908690,7200,7200,7200,7200,0
20240607,113800,306908690,7200,7200,7200,7200,50
20240607,113700,306548690,7210,7210,7210,7210,0
20240607,113600,306548690,7210,7210,7210,7210,50
20240607,113500,306188190,7220,7220,7220,7220,114
20240607,113400,305365110,7200,7200,7200,7200,0
20240607,113300,305365110,7200,7200,7200,7200,0
20240607,113200,305365110,7200,7200,7200,7200,0
20240607,113100,305365110,7200,7220,7220,7200,51
20240607,113000,304997440,7220,7220,7220,7220,0
20240607,112900,304997440,7220,7220,7220,7220,0
20240607,112800,304997440,7220,7220,7220,7220,0
20240607,112700,304997440,7220,7210,7220,7210,67
20240607,112600,304513710,7200,7200,7200,7200,0
20240607,112500,304513710,7200,7200,7200,7200,0
20240607,112400,304513710,7200,7200,7200,7200,450
20240607,112300,301273710,7200,7200,7200,7200,0
20240607,112200,301273710,7200,7200,7200,7200,0
20240607,112100,301273710,7200,7200,7200,7200,0
20240607,112000,301273710,7200,7200,7200,7200,0
20240607,111900,301273710,7200,7200,7200,7200,0
20240607,111800,301273710,7200,7200,7200,7200,0
20240607,111700,301273710,7200,7200,7200,7200,95
20240607,111600,300589710,7200,7220,7220,7200,407
20240607,111500,297659270,7200,7200,7200,7200,348
20240607,111400,295153670,7210,7220,7220,7210,276
20240607,111300,293161050,7220,7220,7220,7220,0
20240607,111200,293161050,7220,7220,7220,7220,0
20240607,111100,293161050,7220,7220,7220,7220,0
20240607,111000,293161050,7220,7220,7220,7220,38
20240607,110900,292886690,7220,7220,7220,7220,0
20240607,110800,292886690,7220,7200,7220,7200,201
20240607,110700,291439470,7190,7200,7200,7190,101
20240607,110600,290712370,7200,7200,7200,7200,0
20240607,110500,290712370,7200,7200,7200,7200,0
20240607,110400,290712370,7200,7200,7200,7200,53
20240607,110300,290330770,7200,7200,7200,7200,5
20240607,110200,290294770,7200,7200,7200,7190,31
20240607,110100,290071830,7190,7190,7190,7190,0
20240607,110000,290071830,7190,7210,7210,7190,132
20240607,105900,289121410,7200,7200,7200,7200,0
20240607,105800,289121410,7200,7200,7200,7200,19
20240607,105700,288984610,7220,7220,7220,7220,0
20240607,105600,288984610,7220,7220,7220,7220,0
20240607,105500,288984610,7220,7220,7220,7220,0
20240607,105400,288984610,7220,7220,7220,7220,0
20240607,105300,288984610,7220,7220,7220,7220,0
20240607,105200,288984610,7220,7220,7220,7220,0
20240607,105100,288984610,7220,7190,7220,7190,135
20240607,105000,288013900,7180,7180,7180,7180,59
20240607,104900,287590280,7190,7190,7190,7190,2834
20240607,104800,267213820,7200,7200,7200,7200,4
20240607,104700,267185020,7220,7220,7220,7220,0
20240607,104600,267185020,7220,7200,7220,7190,313
20240607,104500,264934130,7200,7200,7200,7200,0
20240607,104400,264934130,7200,7200,7200,7200,136
20240607,104300,263954930,7200,7200,7200,7200,0
20240607,104200,263954930,7200,7220,7220,7200,11
20240607,104100,263875710,7200,7200,7200,7200,0
20240607,104000,263875710,7200,7210,7220,7200,5
20240607,103900,263839680,7200,7200,7200,7200,0
20240607,103800,263839680,7200,7200,7200,7200,321
20240607,103700,261528480,7220,7220,7220,7220,1
20240607,103600,261521260,7200,7200,7200,7200,0
20240607,103500,261521260,7200,7200,7200,7200,0
20240607,103400,261521260,7200,7200,7200,7200,0
20240607,103300,261521260,7200,7210,7210,7200,369
20240607,103200,258864160,7210,7210,7210,7210,1
20240607,103100,258856950,7200,7210,7220,7200,556
20240607,103000,254853710,7210,7210,7210,7210,134
20240607,102900,253887570,7200,7200,7200,7200,0
20240607,102800,253887570,7200,7200,7200,7200,0
20240607,102700,253887570,7200,7200,7200,7200,0
20240607,102600,253887570,7200,7200,7200,7200,50
20240607,102500,253527570,7210,7230,7230,7210,6
20240607,102400,253484290,7200,7200,7200,7200,1028
20240607,102300,246082690,7190,7210,7210,7190,497
20240607,102200,242500780,7200,7200,7200,7200,0
20240607,102100,242500780,7200,7200,7200,7200,239
20240607,102000,240779980,7220,7200,7220,7200,581
20240607,101900,236591160,7220,7210,7220,7200,1065
20240607,101800,228920130,7210,7220,7220,7210,25
20240607,101700,228739830,7230,7210,7230,7210,347
20240607,101600,226236700,7220,7220,7220,7220,0
20240607,101500,226236700,7220,7230,7230,7220,429
20240607,101400,223135180,7230,7230,7230,7210,633
20240607,101300,218570020,7230,7230,7230,7230,0
20240607,101200,218570020,7230,7220,7230,7220,58
20240607,101100,218150720,7230,7230,7230,7230,0
20240607,101000,218150720,7230,7230,7230,7230,3
20240607,100900,218129030,7230,7220,7230,7220,24
20240607,100800,217955720,7220,7220,7220,7220,0
20240607,100700,217955720,7220,7220,7220,7220,200
20240607,100600,216511720,7230,7230,7230,7210,460
20240607,100500,213193840,7230,7230,7230,7230,276
20240607,100400,211198360,7210,7210,7210,7210,5
20240607,100300,211162310,7210,7230,7230,7210,3
20240607,100200,211140660,7230,7230,7230,7230,1
20240607,100100,211133430,7220,7220,7220,7220,1
20240607,100000,211126210,7230,7220,7230,7220,5
20240607,095900,211090090,7220,7220,7230,7220,15
20240607,095800,210981780,7230,7210,7230,7210,145
20240607,095700,209936120,7230,7230,7230,7230,1
20240607,095600,209928890,7220,7220,7220,7220,0
20240607,095500,209928890,7220,7220,7220,7220,404
20240607,095400,207012010,7230,7230,7230,7230,0
20240607,095300,207012010,7230,7230,7230,7230,0
20240607,095200,207012010,7230,7220,7230,7220,101
20240607,095100,206282780,7220,7220,7230,7220,102
20240607,095000,205546330,7220,7220,7220,7220,86
20240607,094900,204925410,7220,7220,7220,7220,200
20240607,094800,203481410,7230,7230,7230,7230,6
20240607,094700,203438030,7240,7230,7240,7230,111
20240607,094600,202635490,7230,7230,7230,7230,185
20240607,094500,201297940,7240,7240,7240,7240,0
20240607,094400,201297940,7240,7240,7240,7240,0
20240607,094300,201297940,7240,7240,7240,7240,0
20240607,094200,201297940,7240,7220,7240,7220,39
20240607,094100,201015880,7220,7230,7230,7220,115
20240607,094000,200185060,7230,7240,7240,7230,11
20240607,093900,200105520,7240,7240,7240,7240,1
20240607,093800,200098280,7220,7230,7240,7220,157
20240607,093700,198964670,7230,7230,7230,7230,168
20240607,093600,197750030,7230,7230,7230,7230,182
20240607,093500,196434170,7220,7220,7220,7220,104
20240607,093400,195683290,7210,7210,7210,7210,8
20240607,093300,195625610,7220,7220,7220,7220,6
20240607,093200,195582290,7210,7210,7210,7210,101
20240607,093100,194854080,7210,7210,7210,7210,180
20240607,093000,193556280,7230,7230,7230,7200,698
20240607,092900,188524300,7210,7210,7210,7210,22
20240607,092800,188365680,7230,7230,7230,7220,34
20240607,092700,188120170,7220,7230,7230,7220,54
20240607,092600,187730250,7220,7220,7220,7210,31
20240607,092500,187506620,7220,7240,7240,7220,11
20240607,092400,187427180,7240,7220,7240,7220,1041
20240607,092300,179910340,7240,7240,7240,7230,13
20240607,092200,179816240,7240,7220,7250,7210,1950
20240607,092100,165737810,7220,7240,7240,7220,875
20240607,092000,159418190,7250,7250,7250,7250,1
20240607,091900,159410940,7240,7240,7250,7240,371
20240607,091800,156724510,7240,7240,7240,7240,18
20240607,091700,156594190,7250,7250,7250,7250,10
20240607,091600,156521690,7250,7250,7250,7250,4
20240607,091500,156492690,7230,7240,7240,7230,281
20240607,091400,154461050,7240,7250,7260,7240,3
20240607,091300,154439300,7260,7230,7260,7230,76
20240607,091200,153889770,7240,7250,7250,7240,101
20240607,091100,153157530,7250,7230,7250,7230,717
20240607,091000,147970430,7230,7270,7270,7230,57
20240607,090900,147557770,7240,7240,7240,7240,100
20240607,090800,146833770,7270,7250,7270,7180,10569
20240607,090700,70621010,7270,7270,7270,7270,1
20240607,090600,70613740,7240,7260,7280,7240,126
20240607,090500,69700360,7280,7280,7280,7280,0
20240607,090400,69700360,7280,7250,7280,7240,61
20240607,090300,69258270,7280,7250,7280,7250,1119
20240607,090200,61142580,7260,7260,7290,7260,109
20240607,090100,60351210,7310,7310,7310,7310,1
20240607,090000,60343900,7270,7210,7270,7210,8366