KissMeData/027710/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,191000,625058738,1640,1640,1640,1640,13335
20240610,190900,625058738,1640,1640,1640,1640,0
20240610,190800,625058738,1640,1640,1640,1640,0
20240610,190700,625058738,1640,1640,1640,1640,0
20240610,190600,625058738,1640,1640,1640,1640,0
20240610,190500,625058738,1640,1640,1640,1640,0
20240610,190400,625058738,1640,1640,1640,1640,0
20240610,190300,625058738,1640,1640,1640,1640,0
20240610,190200,625058738,1640,1640,1640,1640,0
20240610,190100,625058738,1640,1640,1640,1640,0
20240610,190000,625058738,1640,1640,1640,1640,0
20240610,185900,625058738,1640,1640,1640,1640,0
20240610,185800,625058738,1640,1640,1640,1640,0
20240610,185700,625058738,1640,1640,1640,1640,0
20240610,185600,625058738,1640,1640,1640,1640,0
20240610,185500,625058738,1640,1640,1640,1640,0
20240610,185400,625058738,1640,1640,1640,1640,0
20240610,185300,625058738,1640,1640,1640,1640,0
20240610,185200,625058738,1640,1640,1640,1640,0
20240610,185100,625058738,1640,1640,1640,1640,0
20240610,185000,625058738,1640,1640,1640,1640,0
20240610,184900,625058738,1640,1640,1640,1640,0
20240610,184800,625058738,1640,1640,1640,1640,0
20240610,184700,625058738,1640,1640,1640,1640,0
20240610,184600,625058738,1640,1640,1640,1640,0
20240610,184500,625058738,1640,1640,1640,1640,0
20240610,184400,625058738,1640,1640,1640,1640,0
20240610,184300,625058738,1640,1640,1640,1640,0
20240610,184200,625058738,1640,1640,1640,1640,0
20240610,184100,625058738,1640,1640,1640,1640,0
20240610,184000,625058738,1640,1640,1640,1640,13335
20240610,183900,625058738,1640,1640,1640,1640,0
20240610,183800,625058738,1640,1640,1640,1640,0
20240610,183700,625058738,1640,1640,1640,1640,0
20240610,183600,625058738,1640,1640,1640,1640,0
20240610,183500,625058738,1640,1640,1640,1640,0
20240610,183400,625058738,1640,1640,1640,1640,0
20240610,183300,625058738,1640,1640,1640,1640,0
20240610,183200,625058738,1640,1640,1640,1640,0
20240610,183100,625058738,1640,1640,1640,1640,0
20240610,183000,625058738,1640,1640,1640,1640,0
20240610,182900,625058738,1640,1640,1640,1640,0
20240610,182800,625058738,1640,1640,1640,1640,0
20240610,182700,625058738,1640,1640,1640,1640,0
20240610,182600,625058738,1640,1640,1640,1640,0
20240610,182500,625058738,1640,1640,1640,1640,0
20240610,182400,625058738,1640,1640,1640,1640,0
20240610,182300,625058738,1640,1640,1640,1640,0
20240610,182200,625058738,1640,1640,1640,1640,0
20240610,182100,625058738,1640,1640,1640,1640,0
20240610,182000,625058738,1640,1640,1640,1640,0
20240610,181900,625058738,1640,1640,1640,1640,0
20240610,181800,625058738,1640,1640,1640,1640,0
20240610,181700,625058738,1640,1640,1640,1640,0
20240610,181600,625058738,1640,1640,1640,1640,0
20240610,181500,625058738,1640,1640,1640,1640,0
20240610,181400,625058738,1640,1640,1640,1640,0
20240610,181300,625058738,1640,1640,1640,1640,0
20240610,181200,625058738,1640,1640,1640,1640,0
20240610,181100,625058738,1640,1640,1640,1640,0
20240610,181000,625058738,1640,1640,1640,1640,13335
20240610,180900,625058738,1640,1640,1640,1640,0
20240610,180800,625058738,1640,1640,1640,1640,0
20240610,180700,625058738,1640,1640,1640,1640,0
20240610,180600,625058738,1640,1640,1640,1640,0
20240610,180500,625058738,1640,1640,1640,1640,0
20240610,180400,625058738,1640,1640,1640,1640,0
20240610,180300,625058738,1640,1640,1640,1640,0
20240610,180200,625058738,1640,1640,1640,1640,0
20240610,180100,625058738,1640,1640,1640,1640,0
20240610,180000,625058738,1640,1640,1640,1640,0
20240610,175900,625058738,1640,1640,1640,1640,0
20240610,175800,625058738,1640,1640,1640,1640,0
20240610,175700,625058738,1640,1640,1640,1640,0
20240610,175600,625058738,1640,1640,1640,1640,0
20240610,175500,625058738,1640,1640,1640,1640,0
20240610,175400,625058738,1640,1640,1640,1640,0
20240610,175300,625058738,1640,1640,1640,1640,0
20240610,175200,625058738,1640,1640,1640,1640,0
20240610,175100,625058738,1640,1640,1640,1640,0
20240610,175000,625058738,1640,1640,1640,1640,0
20240610,174900,625058738,1640,1640,1640,1640,0
20240610,174800,625058738,1640,1640,1640,1640,0
20240610,174700,625058738,1640,1640,1640,1640,0
20240610,174600,625058738,1640,1640,1640,1640,0
20240610,174500,625058738,1640,1640,1640,1640,0
20240610,174400,625058738,1640,1640,1640,1640,0
20240610,174300,625058738,1640,1640,1640,1640,0
20240610,174200,625058738,1640,1640,1640,1640,0
20240610,174100,625058738,1640,1640,1640,1640,0
20240610,174000,625058738,1640,1640,1640,1640,13335
20240610,173900,625058738,1640,1640,1640,1640,0
20240610,173800,625058738,1640,1640,1640,1640,0
20240610,173700,625058738,1640,1640,1640,1640,0
20240610,173600,625058738,1640,1640,1640,1640,0
20240610,173500,625058738,1640,1640,1640,1640,0
20240610,173400,625058738,1640,1640,1640,1640,0
20240610,173300,625058738,1640,1640,1640,1640,0
20240610,173200,625058738,1640,1640,1640,1640,0
20240610,173100,625058738,1640,1640,1640,1640,0
20240610,173000,625058738,1640,1640,1640,1640,0
20240610,172900,625058738,1640,1640,1640,1640,0
20240610,172800,625058738,1640,1640,1640,1640,0
20240610,172700,625058738,1640,1640,1640,1640,0
20240610,172600,625058738,1640,1640,1640,1640,0
20240610,172500,625058738,1640,1640,1640,1640,0
20240610,172400,625058738,1640,1640,1640,1640,0
20240610,172300,625058738,1640,1640,1640,1640,0
20240610,172200,625058738,1640,1640,1640,1640,0
20240610,172100,625058738,1640,1640,1640,1640,0
20240610,172000,625058738,1640,1640,1640,1640,0
20240610,171900,625058738,1640,1640,1640,1640,0
20240610,171800,625058738,1640,1640,1640,1640,0
20240610,171700,625058738,1640,1640,1640,1640,0
20240610,171600,625058738,1640,1640,1640,1640,0
20240610,171500,625058738,1640,1640,1640,1640,0
20240610,171400,625058738,1640,1640,1640,1640,0
20240610,171300,625058738,1640,1640,1640,1640,0
20240610,171200,625058738,1640,1640,1640,1640,0
20240610,171100,625058738,1640,1640,1640,1640,0
20240610,171000,625058738,1640,1640,1640,1640,13335
20240610,170900,625058738,1640,1640,1640,1640,0
20240610,170800,625058738,1640,1640,1640,1640,0
20240610,170700,625058738,1640,1640,1640,1640,0
20240610,170600,625058738,1640,1640,1640,1640,0
20240610,170500,625058738,1640,1640,1640,1640,0
20240610,170400,625058738,1640,1640,1640,1640,0
20240610,170300,625058738,1640,1640,1640,1640,0
20240610,170200,625058738,1640,1640,1640,1640,0
20240610,170100,625058738,1640,1640,1640,1640,0
20240610,170000,625058738,1640,1640,1640,1640,0
20240610,165900,625058738,1640,1640,1640,1640,0
20240610,165800,625058738,1640,1640,1640,1640,0
20240610,165700,625058738,1640,1640,1640,1640,0
20240610,165600,625058738,1640,1640,1640,1640,0
20240610,165500,625058738,1640,1640,1640,1640,0
20240610,165400,625058738,1640,1640,1640,1640,0
20240610,165300,625058738,1640,1640,1640,1640,0
20240610,165200,625058738,1640,1640,1640,1640,0
20240610,165100,625058738,1640,1640,1640,1640,0
20240610,165000,625058738,1640,1640,1640,1640,0
20240610,164900,625058738,1640,1640,1640,1640,0
20240610,164800,625058738,1640,1640,1640,1640,0
20240610,164700,625058738,1640,1640,1640,1640,0
20240610,164600,625058738,1640,1640,1640,1640,0
20240610,164500,625058738,1640,1640,1640,1640,0
20240610,164400,625058738,1640,1640,1640,1640,0
20240610,164300,625058738,1640,1640,1640,1640,0
20240610,164200,625058738,1640,1640,1640,1640,0
20240610,164100,625058738,1640,1640,1640,1640,0
20240610,164000,625058738,1640,1640,1640,1640,13335
20240610,163900,625058738,1640,1640,1640,1640,0
20240610,163800,625058738,1640,1640,1640,1640,0
20240610,163700,625058738,1640,1640,1640,1640,0
20240610,163600,625058738,1640,1640,1640,1640,0
20240610,163500,625058738,1640,1640,1640,1640,0
20240610,163400,625058738,1640,1640,1640,1640,0
20240610,163300,625058738,1640,1640,1640,1640,0
20240610,163200,625058738,1640,1640,1640,1640,0
20240610,163100,625058738,1640,1640,1640,1640,0
20240610,163000,625058738,1640,1640,1640,1640,0
20240610,162900,625058738,1640,1640,1640,1640,0
20240610,162800,625058738,1640,1640,1640,1640,0
20240610,162700,625058738,1640,1640,1640,1640,0
20240610,162600,625058738,1640,1640,1640,1640,0
20240610,162500,625058738,1640,1640,1640,1640,0
20240610,162400,625058738,1640,1640,1640,1640,0
20240610,162300,625058738,1640,1640,1640,1640,0
20240610,162200,625058738,1640,1640,1640,1640,0
20240610,162100,625058738,1640,1640,1640,1640,0
20240610,162000,625058738,1640,1640,1640,1640,0
20240610,161900,625058738,1640,1640,1640,1640,0
20240610,161800,625058738,1640,1640,1640,1640,0
20240610,161700,625058738,1640,1640,1640,1640,0
20240610,161600,625058738,1640,1640,1640,1640,0
20240610,161500,625058738,1640,1640,1640,1640,0
20240610,161400,625058738,1640,1640,1640,1640,0
20240610,161300,625058738,1640,1640,1640,1640,0
20240610,161200,625058738,1640,1640,1640,1640,0
20240610,161100,625058738,1640,1640,1640,1640,0
20240610,161000,625058738,1640,1640,1640,1640,13335
20240610,160900,625058738,1640,1640,1640,1640,0
20240610,160800,625058738,1640,1640,1640,1640,0
20240610,160700,625058738,1640,1640,1640,1640,0
20240610,160600,625058738,1640,1640,1640,1640,0
20240610,160500,625058738,1640,1640,1640,1640,0
20240610,160400,625058738,1640,1640,1640,1640,0
20240610,160300,625058738,1640,1640,1640,1640,0
20240610,160200,625058738,1640,1640,1640,1640,0
20240610,160100,625058738,1640,1640,1640,1640,0
20240610,160000,625058738,1640,1640,1640,1640,0
20240610,155900,625058738,1640,1640,1640,1640,0
20240610,155800,625058738,1640,1640,1640,1640,0
20240610,155700,625058738,1640,1640,1640,1640,0
20240610,155600,625058738,1640,1640,1640,1640,0
20240610,155500,625058738,1640,1640,1640,1640,0
20240610,155400,625058738,1640,1640,1640,1640,0
20240610,155300,625058738,1640,1640,1640,1640,0
20240610,155200,625058738,1640,1640,1640,1640,0
20240610,155100,625058738,1640,1640,1640,1640,0
20240610,155000,625058738,1640,1640,1640,1640,0
20240610,154900,625058738,1640,1640,1640,1640,0
20240610,154800,625058738,1640,1640,1640,1640,0
20240610,154700,625058738,1640,1640,1640,1640,0
20240610,154600,625058738,1640,1640,1640,1640,0
20240610,154500,625058738,1640,1640,1640,1640,0
20240610,154400,625058738,1640,1640,1640,1640,0
20240610,154300,625058738,1640,1640,1640,1640,0
20240610,154200,625058738,1640,1640,1640,1640,0
20240610,154100,625058738,1640,1640,1640,1640,0
20240610,154000,625058738,1640,1640,1640,1640,13335
20240610,153900,625058738,1640,1640,1640,1640,0
20240610,153800,625058738,1640,1640,1640,1640,0
20240610,153700,625058738,1640,1640,1640,1640,0
20240610,153600,625058738,1640,1640,1640,1640,0
20240610,153500,625058738,1640,1640,1640,1640,0
20240610,153400,625058738,1640,1640,1640,1640,0
20240610,153300,625058738,1640,1640,1640,1640,0
20240610,153200,625058738,1640,1640,1640,1640,0
20240610,153100,625058738,1640,1640,1640,1640,0
20240610,153000,625058738,1640,1640,1640,1640,13335
20240610,152900,603189338,1638,1638,1638,1638,0
20240610,152800,603189338,1638,1638,1638,1638,0
20240610,152700,603189338,1638,1638,1638,1638,0
20240610,152600,603189338,1638,1638,1638,1638,0
20240610,152500,603189338,1638,1638,1638,1638,0
20240610,152400,603189338,1638,1638,1638,1638,0
20240610,152300,603189338,1638,1638,1638,1638,0
20240610,152200,603189338,1638,1638,1638,1638,0
20240610,152100,603189338,1638,1638,1638,1638,0
20240610,152000,603189338,1638,1638,1638,1638,0
20240610,151900,603189338,1638,1637,1638,1637,1236
20240610,151800,601166002,1638,1638,1638,1638,7722
20240610,151700,588517366,1638,1638,1638,1638,895
20240610,151600,587051356,1638,1637,1638,1637,2009
20240610,151500,583761626,1638,1637,1639,1637,8402
20240610,151400,570001444,1637,1636,1637,1636,3420
20240610,151300,564405635,1636,1636,1636,1636,1011
20240610,151200,562751639,1634,1634,1634,1634,100
20240610,151100,562588239,1634,1636,1636,1634,2469
20240610,151000,558553004,1636,1636,1636,1635,137
20240610,150900,558328873,1636,1635,1636,1635,2478
20240610,150800,554277334,1635,1634,1635,1634,946
20240610,150700,552731524,1634,1633,1634,1633,1329
20240610,150600,550560638,1633,1633,1633,1633,9
20240610,150500,550545941,1633,1634,1634,1633,1565
20240610,150400,547989424,1634,1635,1635,1634,1421
20240610,150300,545666510,1634,1634,1634,1634,1224
20240610,150200,543666494,1635,1635,1635,1635,376
20240610,150100,543051734,1635,1635,1636,1635,756
20240610,150000,541815669,1636,1634,1636,1633,14472
20240610,145900,518156945,1633,1633,1634,1633,2215
20240610,145800,514539810,1633,1632,1633,1632,4061
20240610,145700,507909099,1632,1630,1632,1630,4133
20240610,145600,501166178,1630,1629,1631,1629,3498
20240610,145500,495462450,1630,1630,1631,1629,989
20240610,145400,493850491,1631,1631,1631,1631,407
20240610,145300,493186674,1631,1630,1631,1630,1019
20240610,145200,491524699,1630,1631,1631,1630,386
20240610,145100,490895419,1631,1630,1631,1630,9331
20240610,145000,475685839,1630,1630,1630,1630,0
20240610,144900,475685839,1630,1631,1631,1630,203
20240610,144800,475354946,1630,1629,1630,1629,302
20240610,144700,474862728,1630,1628,1630,1628,7286
20240610,144600,462992043,1628,1628,1628,1628,0
20240610,144500,462992043,1628,1628,1628,1628,0
20240610,144400,462992043,1628,1629,1629,1628,356
20240610,144300,462412472,1628,1629,1629,1628,1043
20240610,144200,460713464,1628,1628,1628,1628,10
20240610,144100,460697184,1628,1628,1628,1628,104
20240610,144000,460527872,1628,1628,1628,1628,0
20240610,143900,460527872,1628,1628,1628,1628,50
20240610,143800,460446472,1626,1627,1628,1626,4772
20240610,143700,452687184,1627,1627,1627,1627,16
20240610,143600,452661152,1628,1628,1628,1628,0
20240610,143500,452661152,1628,1627,1628,1627,653
20240610,143400,451598568,1626,1626,1626,1626,183
20240610,143300,451301010,1627,1627,1627,1627,200
20240610,143200,450975610,1628,1628,1628,1628,8
20240610,143100,450962586,1628,1628,1628,1628,376
20240610,143000,450350458,1628,1627,1628,1627,600
20240610,142900,449373973,1627,1627,1627,1627,1190
20240610,142800,447437843,1626,1626,1626,1626,0
20240610,142700,447437843,1626,1627,1627,1625,2151
20240610,142600,443942306,1627,1627,1627,1627,1
20240610,142500,443940679,1628,1628,1628,1628,1
20240610,142400,443939051,1629,1629,1629,1629,305
20240610,142300,443442206,1629,1628,1629,1628,506
20240610,142200,442618291,1628,1629,1629,1626,800
20240610,142100,441316381,1629,1629,1629,1628,1111
20240610,142000,439507498,1628,1628,1629,1628,586
20240610,141900,438553485,1628,1628,1628,1628,5
20240610,141800,438545345,1628,1628,1628,1628,0
20240610,141700,438545345,1628,1625,1628,1625,20
20240610,141600,438512806,1625,1625,1625,1625,4
20240610,141500,438506306,1628,1628,1628,1628,614
20240610,141400,437506714,1628,1628,1628,1628,301
20240610,141300,437016686,1628,1628,1628,1628,0
20240610,141200,437016686,1628,1628,1628,1628,287
20240610,141100,436549450,1628,1628,1628,1628,0
20240610,141000,436549450,1628,1627,1628,1627,1431
20240610,140900,434219916,1624,1624,1624,1624,100
20240610,140800,434057516,1624,1627,1627,1624,33
20240610,140700,434003834,1627,1627,1627,1627,0
20240610,140600,434003834,1627,1627,1627,1627,0
20240610,140500,434003834,1627,1627,1627,1627,0
20240610,140400,434003834,1627,1626,1627,1626,2010
20240610,140300,430734259,1626,1626,1626,1626,2
20240610,140200,430731007,1626,1626,1626,1626,0
20240610,140100,430731007,1626,1626,1626,1626,0
20240610,140000,430731007,1626,1626,1626,1626,0
20240610,135900,430731007,1626,1626,1626,1626,4
20240610,135800,430724503,1625,1625,1625,1625,456
20240610,135700,429983503,1626,1626,1626,1626,82
20240610,135600,429850171,1626,1626,1626,1626,0
20240610,135500,429850171,1626,1626,1627,1626,364
20240610,135400,429258062,1627,1627,1627,1627,8
20240610,135300,429245046,1627,1627,1627,1627,0
20240610,135200,429245046,1627,1627,1627,1627,0
20240610,135100,429245046,1627,1627,1627,1627,3
20240610,135000,429240165,1627,1625,1627,1625,71
20240610,134900,429124742,1627,1627,1627,1627,200
20240610,134800,428799342,1627,1627,1627,1627,307
20240610,134700,428299853,1627,1627,1627,1627,0
20240610,134600,428299853,1627,1627,1627,1627,780
20240610,134500,427030793,1626,1626,1626,1626,70
20240610,134400,426916973,1626,1626,1626,1626,0
20240610,134300,426916973,1626,1626,1626,1626,20
20240610,134200,426884453,1626,1626,1626,1626,36
20240610,134100,426825917,1625,1625,1625,1625,0
20240610,134000,426825917,1625,1625,1625,1625,1
20240610,133900,426824292,1625,1625,1625,1625,0
20240610,133800,426824292,1625,1625,1625,1625,5110
20240610,133700,418520542,1625,1625,1625,1625,10
20240610,133600,418504292,1625,1625,1625,1625,3
20240610,133500,418499417,1624,1624,1624,1624,573
20240610,133400,417568865,1624,1624,1624,1624,0
20240610,133300,417568865,1624,1624,1624,1624,20
20240610,133200,417536385,1624,1624,1624,1624,409
20240610,133100,416872169,1625,1625,1625,1625,1
20240610,133000,416870544,1625,1625,1625,1625,5
20240610,132900,416862419,1625,1625,1625,1625,1
20240610,132800,416860794,1624,1624,1624,1624,597
20240610,132700,415891266,1624,1624,1624,1624,31
20240610,132600,415840922,1624,1624,1624,1624,689
20240610,132500,414721986,1623,1622,1623,1622,2305
20240610,132400,410981061,1622,1622,1622,1622,1
20240610,132300,410979439,1620,1620,1620,1620,500
20240610,132200,410169439,1620,1622,1622,1620,1136
20240610,132100,408328180,1621,1621,1621,1621,1
20240610,132000,408326559,1623,1623,1623,1623,1
20240610,131900,408324936,1623,1623,1623,1623,70
20240610,131800,408211326,1621,1621,1621,1621,10
20240610,131700,408195116,1621,1623,1623,1621,1550
20240610,131600,405682343,1622,1622,1622,1622,1069
20240610,131500,403948425,1622,1622,1622,1622,20
20240610,131400,403915985,1623,1623,1623,1623,20
20240610,131300,403883525,1622,1623,1623,1622,30
20240610,131200,403834845,1623,1623,1623,1623,10
20240610,131100,403818615,1623,1623,1623,1623,0
20240610,131000,403818615,1623,1623,1623,1623,1
20240610,130900,403816992,1623,1623,1623,1623,3
20240610,130800,403812123,1623,1623,1623,1623,0
20240610,130700,403812123,1623,1623,1623,1623,0
20240610,130600,403812123,1623,1623,1623,1623,21
20240610,130500,403778040,1623,1623,1623,1623,20
20240610,130400,403745580,1623,1623,1623,1623,41
20240610,130300,403679037,1623,1623,1623,1623,252
20240610,130200,403270041,1622,1622,1622,1622,0
20240610,130100,403270041,1622,1622,1622,1622,0
20240610,130000,403270041,1622,1622,1622,1622,190
20240610,125900,402961861,1622,1622,1622,1622,101
20240610,125800,402798039,1622,1622,1622,1622,20
20240610,125700,402765599,1622,1622,1622,1622,45
20240610,125600,402692609,1622,1622,1622,1622,1
20240610,125500,402690987,1623,1623,1623,1623,0
20240610,125400,402690987,1623,1623,1623,1623,10
20240610,125300,402674757,1623,1623,1623,1623,80
20240610,125200,402544917,1623,1623,1623,1623,200
20240610,125100,402220317,1623,1623,1623,1623,3
20240610,125000,402215448,1623,1623,1623,1623,1131
20240610,124900,400379835,1624,1624,1624,1624,100
20240610,124800,400217435,1624,1624,1624,1624,2231
20240610,124700,396594291,1624,1624,1624,1624,0
20240610,124600,396594291,1624,1624,1624,1624,0
20240610,124500,396594291,1624,1625,1625,1624,248
20240610,124400,396191538,1625,1625,1625,1625,5
20240610,124300,396183413,1625,1624,1625,1624,16
20240610,124200,396157428,1624,1624,1624,1624,0
20240610,124100,396157428,1624,1624,1624,1624,1000
20240610,124000,394533428,1624,1624,1624,1624,2294
20240610,123900,390807972,1624,1624,1624,1624,0
20240610,123800,390807972,1624,1624,1624,1624,1
20240610,123700,390806348,1624,1624,1624,1624,0
20240610,123600,390806348,1624,1624,1624,1624,5
20240610,123500,390798228,1624,1624,1624,1624,2
20240610,123400,390794980,1624,1624,1624,1624,54
20240610,123300,390707284,1622,1622,1622,1622,1000
20240610,123200,389085284,1622,1622,1622,1622,678
20240610,123100,387985568,1622,1623,1623,1622,20
20240610,123000,387953127,1623,1623,1623,1623,0
20240610,122900,387953127,1623,1623,1623,1623,0
20240610,122800,387953127,1623,1623,1623,1623,38
20240610,122700,387891453,1623,1623,1623,1623,36
20240610,122600,387833025,1623,1623,1623,1623,40
20240610,122500,387768105,1623,1623,1623,1623,4
20240610,122400,387761613,1623,1623,1623,1623,124
20240610,122300,387560361,1623,1623,1623,1623,276
20240610,122200,387112413,1623,1624,1624,1623,973
20240610,122100,385532717,1625,1625,1625,1625,65
20240610,122000,385427092,1625,1625,1625,1625,2
20240610,121900,385423842,1625,1625,1625,1625,2742
20240610,121800,380968092,1625,1625,1625,1625,328
20240610,121700,380435092,1625,1625,1625,1625,0
20240610,121600,380435092,1625,1625,1625,1625,1
20240610,121500,380433467,1625,1625,1625,1625,2
20240610,121400,380430217,1625,1625,1625,1625,40
20240610,121300,380365217,1621,1621,1621,1621,247
20240610,121200,379964830,1622,1622,1622,1622,0
20240610,121100,379964830,1622,1622,1622,1622,187
20240610,121000,379661516,1622,1623,1623,1622,120
20240610,120900,379466815,1622,1622,1622,1622,0
20240610,120800,379466815,1622,1623,1623,1622,404
20240610,120700,378811427,1623,1625,1625,1623,2243
20240610,120600,375171036,1625,1625,1625,1625,1
20240610,120500,375169411,1625,1625,1625,1625,113
20240610,120400,374985786,1623,1623,1623,1623,0
20240610,120300,374985786,1623,1623,1623,1623,0
20240610,120200,374985786,1623,1623,1623,1623,0
20240610,120100,374985786,1623,1624,1624,1623,59
20240610,120000,374889987,1624,1625,1625,1624,111
20240610,115900,374709616,1625,1625,1625,1625,1
20240610,115800,374707991,1624,1624,1624,1624,0
20240610,115700,374707991,1624,1624,1624,1624,100
20240610,115600,374545591,1625,1625,1625,1625,0
20240610,115500,374545591,1625,1625,1625,1625,0
20240610,115400,374545591,1625,1625,1625,1625,267
20240610,115300,374111716,1625,1627,1627,1625,1280
20240610,115200,372031433,1628,1628,1628,1628,100
20240610,115100,371868633,1628,1628,1628,1628,6
20240610,115000,371858865,1626,1626,1626,1626,1000
20240610,114900,370232865,1628,1627,1628,1627,266
20240610,114800,369800082,1628,1628,1628,1628,18709
20240610,114700,339341830,1628,1628,1628,1628,291
20240610,114600,338868082,1628,1628,1628,1628,1
20240610,114500,338866454,1629,1628,1629,1628,1310
20240610,114400,336732764,1629,1629,1629,1628,1230
20240610,114300,334729194,1629,1628,1629,1628,724
20240610,114200,333549898,1629,1629,1629,1629,502
20240610,114100,332732140,1629,1628,1629,1628,800
20240610,114000,331429240,1629,1629,1629,1629,0
20240610,113900,331429240,1629,1628,1629,1628,304
20240610,113800,330934225,1629,1629,1629,1629,1173
20240610,113700,329023408,1628,1628,1628,1628,300
20240610,113600,328535008,1629,1629,1629,1629,101
20240610,113500,328370479,1629,1628,1629,1628,10836
20240610,113400,310719135,1628,1628,1628,1628,0
20240610,113300,310719135,1628,1628,1628,1628,741
20240610,113200,309512787,1629,1629,1629,1629,799
20240610,113100,308211216,1629,1628,1629,1628,63
20240610,113000,308108591,1628,1627,1628,1627,528
20240610,112900,307249009,1628,1628,1628,1628,600
20240610,112800,306272209,1628,1627,1628,1627,576
20240610,112700,305334557,1627,1627,1627,1627,0
20240610,112600,305334557,1627,1628,1628,1627,550
20240610,112500,304439557,1628,1628,1628,1628,704
20240610,112400,303293445,1628,1628,1628,1628,3
20240610,112300,303288561,1627,1627,1627,1627,28
20240610,112200,303243005,1627,1627,1627,1627,0
20240610,112100,303243005,1627,1627,1627,1627,1504
20240610,112000,300795997,1627,1627,1627,1627,0
20240610,111900,300795997,1627,1627,1627,1627,0
20240610,111800,300795997,1627,1627,1627,1627,0
20240610,111700,300795997,1627,1627,1627,1627,687
20240610,111600,299678248,1627,1627,1627,1627,703
20240610,111500,298534467,1627,1627,1627,1627,101
20240610,111400,298370140,1627,1627,1627,1627,19
20240610,111300,298339227,1627,1627,1627,1627,300
20240610,111200,297851127,1627,1628,1628,1627,1511
20240610,111100,295391721,1628,1627,1628,1627,556
20240610,111000,294486704,1627,1628,1628,1627,714
20240610,110900,293325004,1628,1628,1628,1628,5
20240610,110800,293316864,1627,1626,1627,1626,180
20240610,110700,293024173,1628,1628,1628,1628,207
20240610,110600,292687177,1625,1628,1628,1625,202
20240610,110500,292358921,1626,1628,1628,1626,3
20240610,110400,292354039,1628,1627,1628,1627,9
20240610,110300,292339389,1627,1628,1628,1627,15
20240610,110200,292314973,1628,1628,1628,1628,8
20240610,110100,292301949,1629,1629,1629,1629,0
20240610,110000,292301949,1629,1629,1629,1629,181
20240610,105900,292007100,1629,1628,1629,1628,3
20240610,105800,292002215,1624,1624,1624,1624,1000
20240610,105700,290378215,1624,1624,1624,1624,0
20240610,105600,290378215,1624,1624,1624,1624,0
20240610,105500,290378215,1624,1624,1624,1624,506
20240610,105400,289556471,1625,1625,1626,1625,20127
20240610,105300,256850095,1625,1625,1625,1625,191
20240610,105200,256539720,1625,1625,1625,1625,0
20240610,105100,256539720,1625,1625,1625,1625,0
20240610,105000,256539720,1625,1628,1628,1625,3777
20240610,104900,250401225,1629,1629,1629,1629,5
20240610,104800,250393080,1629,1625,1629,1625,3778
20240610,104700,244253391,1625,1628,1629,1625,1398
20240610,104600,241980123,1628,1628,1629,1628,64
20240610,104500,241875926,1628,1628,1628,1628,1118
20240610,104400,240055822,1628,1626,1628,1626,29
20240610,104300,240008628,1626,1626,1626,1626,2138
20240610,104200,236532240,1627,1627,1627,1627,300
20240610,104100,236044140,1625,1625,1625,1625,170
20240610,104000,235767890,1625,1626,1627,1625,3169
20240610,103900,230612557,1626,1625,1626,1625,490
20240610,103800,229816267,1625,1623,1625,1623,7097
20240610,103700,218291215,1620,1620,1620,1620,100
20240610,103600,218129215,1620,1620,1620,1620,70
20240610,103500,218015815,1619,1620,1620,1619,1267
20240610,103400,215963542,1622,1622,1622,1622,41
20240610,103300,215897040,1622,1623,1623,1622,11
20240610,103200,215879197,1624,1621,1624,1621,1159
20240610,103100,213998335,1623,1623,1623,1623,130
20240610,103000,213787345,1623,1621,1623,1621,4767
20240610,102900,206059317,1620,1619,1620,1619,2989
20240610,102800,201217627,1619,1617,1619,1617,200
20240610,102700,200894077,1617,1617,1617,1617,500
20240610,102600,200085577,1621,1621,1621,1621,1
20240610,102500,200083956,1622,1617,1622,1617,36
20240610,102400,200025569,1617,1617,1617,1617,1000
20240610,102300,198408569,1617,1617,1617,1617,0
20240610,102200,198408569,1617,1617,1617,1617,4
20240610,102100,198402101,1622,1622,1622,1622,0
20240610,102000,198402101,1622,1620,1622,1617,294
20240610,101900,197926462,1617,1617,1617,1617,0
20240610,101800,197926462,1617,1617,1622,1617,1729
20240610,101700,195123414,1617,1617,1617,1617,1
20240610,101600,195121797,1617,1618,1618,1617,9090
20240610,101500,180423266,1617,1617,1617,1617,22
20240610,101400,180387692,1618,1621,1621,1618,7500
20240610,101300,168249895,1623,1623,1623,1622,504
20240610,101200,167432303,1624,1624,1624,1624,12
20240610,101100,167412815,1624,1624,1625,1624,29
20240610,101000,167365714,1625,1625,1625,1624,58
20240610,100900,167271465,1625,1620,1626,1620,218
20240610,100800,166917616,1620,1625,1626,1620,2194
20240610,100700,163352375,1625,1626,1626,1625,46
20240610,100600,163277581,1626,1626,1626,1626,6
20240610,100500,163267825,1627,1627,1627,1620,3464
20240610,100400,157644338,1627,1627,1627,1627,51
20240610,100300,157561361,1627,1626,1627,1626,83
20240610,100200,157426392,1626,1626,1629,1626,6258
20240610,100100,147234838,1625,1624,1626,1624,349
20240610,100000,146667786,1624,1623,1624,1623,149
20240610,095900,146425823,1622,1619,1622,1619,7203
20240610,095800,134756937,1619,1619,1619,1618,10237
20240610,095700,118183240,1619,1619,1619,1619,2003
20240610,095600,114940383,1619,1618,1619,1618,3334
20240610,095500,109544499,1618,1617,1618,1617,171
20240610,095400,109267833,1616,1612,1616,1612,4178
20240610,095300,102525412,1611,1610,1611,1610,676
20240610,095200,101436377,1610,1610,1610,1610,129
20240610,095100,101228687,1610,1610,1610,1610,502
20240610,095000,100420467,1610,1610,1610,1610,608
20240610,094900,99441587,1610,1610,1610,1610,147
20240610,094800,99204917,1610,1610,1610,1610,15
20240610,094700,99180767,1605,1610,1610,1605,51
20240610,094600,99098662,1610,1610,1610,1610,12000
20240610,094500,79778662,1605,1605,1605,1605,300
20240610,094400,79297162,1605,1605,1605,1605,0
20240610,094300,79297162,1605,1605,1605,1605,500
20240610,094200,78494662,1610,1610,1610,1610,0
20240610,094100,78494662,1610,1610,1610,1610,10
20240610,094000,78478562,1610,1610,1610,1610,10
20240610,093900,78462462,1610,1610,1610,1610,201
20240610,093800,78138852,1610,1610,1610,1605,5610
20240610,093700,69132282,1610,1610,1610,1610,31
20240610,093600,69082372,1610,1606,1610,1606,113
20240610,093500,68900466,1606,1606,1606,1606,3009
20240610,093400,64068012,1606,1606,1606,1606,736
20240610,093300,62885996,1607,1607,1607,1607,179
20240610,093200,62598343,1607,1607,1607,1607,261
20240610,093100,62178916,1608,1608,1608,1608,671
20240610,093000,61099948,1610,1610,1610,1610,130
20240610,092900,60890648,1610,1610,1610,1610,1111
20240610,092800,59101938,1610,1611,1611,1610,380
20240610,092700,58489782,1610,1610,1610,1610,8
20240610,092600,58476902,1610,1611,1611,1610,450
20240610,092500,57752352,1611,1610,1611,1610,191
20240610,092400,57444841,1610,1610,1610,1610,90
20240610,092300,57299941,1610,1610,1610,1610,720
20240610,092200,56140741,1606,1606,1606,1606,0
20240610,092100,56140741,1606,1606,1606,1606,0
20240610,092000,56140741,1606,1606,1606,1606,36
20240610,091900,56082925,1606,1606,1606,1606,3136
20240610,091800,51046509,1606,1607,1607,1606,3010
20240610,091700,46212446,1606,1606,1606,1606,34
20240610,091600,46157842,1605,1605,1605,1605,0
20240610,091500,46157842,1605,1605,1605,1605,0
20240610,091400,46157842,1605,1606,1606,1605,11268
20240610,091300,28071764,1606,1607,1607,1606,1956
20240610,091200,24929765,1607,1607,1607,1607,2800
20240610,091100,20430165,1607,1607,1607,1607,677
20240610,091000,19342226,1607,1607,1607,1607,2400
20240610,090900,15485426,1607,1607,1607,1607,112
20240610,090800,15305442,1607,1607,1607,1607,5
20240610,090700,15297407,1606,1606,1606,1606,0
20240610,090600,15297407,1606,1609,1609,1606,3200
20240610,090500,10157962,1609,1611,1611,1609,176
20240610,090400,9874535,1606,1606,1606,1606,0
20240610,090300,9874535,1606,1605,1606,1605,1027
20240610,090200,8225300,1605,1605,1605,1605,0
20240610,090100,8225300,1605,1611,1611,1604,4165
20240610,090000,1542417,1611,1605,1611,1605,961