KissMeData/014530/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,185900,1690608680,3950,3950,3950,3950,14636
20240610,185800,1690608680,3950,3950,3950,3950,0
20240610,185700,1690608680,3950,3950,3950,3950,0
20240610,185600,1690608680,3950,3950,3950,3950,0
20240610,185500,1690608680,3950,3950,3950,3950,0
20240610,185400,1690608680,3950,3950,3950,3950,0
20240610,185300,1690608680,3950,3950,3950,3950,0
20240610,185200,1690608680,3950,3950,3950,3950,0
20240610,185100,1690608680,3950,3950,3950,3950,0
20240610,185000,1690608680,3950,3950,3950,3950,0
20240610,184900,1690608680,3950,3950,3950,3950,0
20240610,184800,1690608680,3950,3950,3950,3950,0
20240610,184700,1690608680,3950,3950,3950,3950,0
20240610,184600,1690608680,3950,3950,3950,3950,0
20240610,184500,1690608680,3950,3950,3950,3950,0
20240610,184400,1690608680,3950,3950,3950,3950,0
20240610,184300,1690608680,3950,3950,3950,3950,0
20240610,184200,1690608680,3950,3950,3950,3950,0
20240610,184100,1690608680,3950,3950,3950,3950,0
20240610,184000,1690608680,3950,3950,3950,3950,0
20240610,183900,1690608680,3950,3950,3950,3950,0
20240610,183800,1690608680,3950,3950,3950,3950,0
20240610,183700,1690608680,3950,3950,3950,3950,0
20240610,183600,1690608680,3950,3950,3950,3950,0
20240610,183500,1690608680,3950,3950,3950,3950,0
20240610,183400,1690608680,3950,3950,3950,3950,0
20240610,183300,1690608680,3950,3950,3950,3950,0
20240610,183200,1690608680,3950,3950,3950,3950,0
20240610,183100,1690608680,3950,3950,3950,3950,0
20240610,183000,1690608680,3950,3950,3950,3950,0
20240610,182900,1690608680,3950,3950,3950,3950,14636
20240610,182800,1690608680,3950,3950,3950,3950,0
20240610,182700,1690608680,3950,3950,3950,3950,0
20240610,182600,1690608680,3950,3950,3950,3950,0
20240610,182500,1690608680,3950,3950,3950,3950,0
20240610,182400,1690608680,3950,3950,3950,3950,0
20240610,182300,1690608680,3950,3950,3950,3950,0
20240610,182200,1690608680,3950,3950,3950,3950,0
20240610,182100,1690608680,3950,3950,3950,3950,0
20240610,182000,1690608680,3950,3950,3950,3950,0
20240610,181900,1690608680,3950,3950,3950,3950,0
20240610,181800,1690608680,3950,3950,3950,3950,0
20240610,181700,1690608680,3950,3950,3950,3950,0
20240610,181600,1690608680,3950,3950,3950,3950,0
20240610,181500,1690608680,3950,3950,3950,3950,0
20240610,181400,1690608680,3950,3950,3950,3950,0
20240610,181300,1690608680,3950,3950,3950,3950,0
20240610,181200,1690608680,3950,3950,3950,3950,0
20240610,181100,1690608680,3950,3950,3950,3950,0
20240610,181000,1690608680,3950,3950,3950,3950,0
20240610,180900,1690608680,3950,3950,3950,3950,0
20240610,180800,1690608680,3950,3950,3950,3950,0
20240610,180700,1690608680,3950,3950,3950,3950,0
20240610,180600,1690608680,3950,3950,3950,3950,0
20240610,180500,1690608680,3950,3950,3950,3950,0
20240610,180400,1690608680,3950,3950,3950,3950,0
20240610,180300,1690608680,3950,3950,3950,3950,0
20240610,180200,1690608680,3950,3950,3950,3950,0
20240610,180100,1690608680,3950,3950,3950,3950,0
20240610,180000,1690608680,3950,3950,3950,3950,0
20240610,175900,1690608680,3950,3950,3950,3950,14636
20240610,175800,1690608680,3950,3950,3950,3950,0
20240610,175700,1690608680,3950,3950,3950,3950,0
20240610,175600,1690608680,3950,3950,3950,3950,0
20240610,175500,1690608680,3950,3950,3950,3950,0
20240610,175400,1690608680,3950,3950,3950,3950,0
20240610,175300,1690608680,3950,3950,3950,3950,0
20240610,175200,1690608680,3950,3950,3950,3950,0
20240610,175100,1690608680,3950,3950,3950,3950,0
20240610,175000,1690608680,3950,3950,3950,3950,0
20240610,174900,1690608680,3950,3950,3950,3950,0
20240610,174800,1690608680,3950,3950,3950,3950,0
20240610,174700,1690608680,3950,3950,3950,3950,0
20240610,174600,1690608680,3950,3950,3950,3950,0
20240610,174500,1690608680,3950,3950,3950,3950,0
20240610,174400,1690608680,3950,3950,3950,3950,0
20240610,174300,1690608680,3950,3950,3950,3950,0
20240610,174200,1690608680,3950,3950,3950,3950,0
20240610,174100,1690608680,3950,3950,3950,3950,0
20240610,174000,1690608680,3950,3950,3950,3950,0
20240610,173900,1690608680,3950,3950,3950,3950,0
20240610,173800,1690608680,3950,3950,3950,3950,0
20240610,173700,1690608680,3950,3950,3950,3950,0
20240610,173600,1690608680,3950,3950,3950,3950,0
20240610,173500,1690608680,3950,3950,3950,3950,0
20240610,173400,1690608680,3950,3950,3950,3950,0
20240610,173300,1690608680,3950,3950,3950,3950,0
20240610,173200,1690608680,3950,3950,3950,3950,0
20240610,173100,1690608680,3950,3950,3950,3950,0
20240610,173000,1690608680,3950,3950,3950,3950,0
20240610,172900,1690608680,3950,3950,3950,3950,14636
20240610,172800,1690608680,3950,3950,3950,3950,0
20240610,172700,1690608680,3950,3950,3950,3950,0
20240610,172600,1690608680,3950,3950,3950,3950,0
20240610,172500,1690608680,3950,3950,3950,3950,0
20240610,172400,1690608680,3950,3950,3950,3950,0
20240610,172300,1690608680,3950,3950,3950,3950,0
20240610,172200,1690608680,3950,3950,3950,3950,0
20240610,172100,1690608680,3950,3950,3950,3950,0
20240610,172000,1690608680,3950,3950,3950,3950,0
20240610,171900,1690608680,3950,3950,3950,3950,0
20240610,171800,1690608680,3950,3950,3950,3950,0
20240610,171700,1690608680,3950,3950,3950,3950,0
20240610,171600,1690608680,3950,3950,3950,3950,0
20240610,171500,1690608680,3950,3950,3950,3950,0
20240610,171400,1690608680,3950,3950,3950,3950,0
20240610,171300,1690608680,3950,3950,3950,3950,0
20240610,171200,1690608680,3950,3950,3950,3950,0
20240610,171100,1690608680,3950,3950,3950,3950,0
20240610,171000,1690608680,3950,3950,3950,3950,0
20240610,170900,1690608680,3950,3950,3950,3950,0
20240610,170800,1690608680,3950,3950,3950,3950,0
20240610,170700,1690608680,3950,3950,3950,3950,0
20240610,170600,1690608680,3950,3950,3950,3950,0
20240610,170500,1690608680,3950,3950,3950,3950,0
20240610,170400,1690608680,3950,3950,3950,3950,0
20240610,170300,1690608680,3950,3950,3950,3950,0
20240610,170200,1690608680,3950,3950,3950,3950,0
20240610,170100,1690608680,3950,3950,3950,3950,0
20240610,170000,1690608680,3950,3950,3950,3950,0
20240610,165900,1690608680,3950,3950,3950,3950,14636
20240610,165800,1690608680,3950,3950,3950,3950,0
20240610,165700,1690608680,3950,3950,3950,3950,0
20240610,165600,1690608680,3950,3950,3950,3950,0
20240610,165500,1690608680,3950,3950,3950,3950,0
20240610,165400,1690608680,3950,3950,3950,3950,0
20240610,165300,1690608680,3950,3950,3950,3950,0
20240610,165200,1690608680,3950,3950,3950,3950,0
20240610,165100,1690608680,3950,3950,3950,3950,0
20240610,165000,1690608680,3950,3950,3950,3950,0
20240610,164900,1690608680,3950,3950,3950,3950,0
20240610,164800,1690608680,3950,3950,3950,3950,0
20240610,164700,1690608680,3950,3950,3950,3950,0
20240610,164600,1690608680,3950,3950,3950,3950,0
20240610,164500,1690608680,3950,3950,3950,3950,0
20240610,164400,1690608680,3950,3950,3950,3950,0
20240610,164300,1690608680,3950,3950,3950,3950,0
20240610,164200,1690608680,3950,3950,3950,3950,0
20240610,164100,1690608680,3950,3950,3950,3950,0
20240610,164000,1690608680,3950,3950,3950,3950,0
20240610,163900,1690608680,3950,3950,3950,3950,0
20240610,163800,1690608680,3950,3950,3950,3950,0
20240610,163700,1690608680,3950,3950,3950,3950,0
20240610,163600,1690608680,3950,3950,3950,3950,0
20240610,163500,1690608680,3950,3950,3950,3950,0
20240610,163400,1690608680,3950,3950,3950,3950,0
20240610,163300,1690608680,3950,3950,3950,3950,0
20240610,163200,1690608680,3950,3950,3950,3950,0
20240610,163100,1690608680,3950,3950,3950,3950,0
20240610,163000,1690608680,3950,3950,3950,3950,0
20240610,162900,1690608680,3950,3950,3950,3950,14636
20240610,162800,1690608680,3950,3950,3950,3950,0
20240610,162700,1690608680,3950,3950,3950,3950,0
20240610,162600,1690608680,3950,3950,3950,3950,0
20240610,162500,1690608680,3950,3950,3950,3950,0
20240610,162400,1690608680,3950,3950,3950,3950,0
20240610,162300,1690608680,3950,3950,3950,3950,0
20240610,162200,1690608680,3950,3950,3950,3950,0
20240610,162100,1690608680,3950,3950,3950,3950,0
20240610,162000,1690608680,3950,3950,3950,3950,0
20240610,161900,1690608680,3950,3950,3950,3950,0
20240610,161800,1690608680,3950,3950,3950,3950,0
20240610,161700,1690608680,3950,3950,3950,3950,0
20240610,161600,1690608680,3950,3950,3950,3950,0
20240610,161500,1690608680,3950,3950,3950,3950,0
20240610,161400,1690608680,3950,3950,3950,3950,0
20240610,161300,1690608680,3950,3950,3950,3950,0
20240610,161200,1690608680,3950,3950,3950,3950,0
20240610,161100,1690608680,3950,3950,3950,3950,0
20240610,161000,1690608680,3950,3950,3950,3950,0
20240610,160900,1690608680,3950,3950,3950,3950,0
20240610,160800,1690608680,3950,3950,3950,3950,0
20240610,160700,1690608680,3950,3950,3950,3950,0
20240610,160600,1690608680,3950,3950,3950,3950,0
20240610,160500,1690608680,3950,3950,3950,3950,0
20240610,160400,1690608680,3950,3950,3950,3950,0
20240610,160300,1690608680,3950,3950,3950,3950,0
20240610,160200,1690608680,3950,3950,3950,3950,0
20240610,160100,1690608680,3950,3950,3950,3950,0
20240610,160000,1690608680,3950,3950,3950,3950,0
20240610,155900,1690608680,3950,3950,3950,3950,14636
20240610,155800,1690608680,3950,3950,3950,3950,0
20240610,155700,1690608680,3950,3950,3950,3950,0
20240610,155600,1690608680,3950,3950,3950,3950,0
20240610,155500,1690608680,3950,3950,3950,3950,0
20240610,155400,1690608680,3950,3950,3950,3950,0
20240610,155300,1690608680,3950,3950,3950,3950,0
20240610,155200,1690608680,3950,3950,3950,3950,0
20240610,155100,1690608680,3950,3950,3950,3950,0
20240610,155000,1690608680,3950,3950,3950,3950,0
20240610,154900,1690608680,3950,3950,3950,3950,0
20240610,154800,1690608680,3950,3950,3950,3950,0
20240610,154700,1690608680,3950,3950,3950,3950,0
20240610,154600,1690608680,3950,3950,3950,3950,0
20240610,154500,1690608680,3950,3950,3950,3950,0
20240610,154400,1690608680,3950,3950,3950,3950,0
20240610,154300,1690608680,3950,3950,3950,3950,0
20240610,154200,1690608680,3950,3950,3950,3950,0
20240610,154100,1690608680,3950,3950,3950,3950,0
20240610,154000,1690608680,3950,3950,3950,3950,0
20240610,153900,1690608680,3950,3950,3950,3950,0
20240610,153800,1690608680,3950,3950,3950,3950,0
20240610,153700,1690608680,3950,3950,3950,3950,0
20240610,153600,1690608680,3950,3950,3950,3950,0
20240610,153500,1690608680,3950,3950,3950,3950,0
20240610,153400,1690608680,3950,3950,3950,3950,0
20240610,153300,1690608680,3950,3950,3950,3950,0
20240610,153200,1690608680,3950,3950,3950,3950,0
20240610,153100,1690608680,3950,3950,3950,3950,0
20240610,153000,1690608680,3950,3950,3950,3950,14636
20240610,152900,1632796480,3945,3945,3945,3945,0
20240610,152800,1632796480,3945,3945,3945,3945,0
20240610,152700,1632796480,3945,3945,3945,3945,0
20240610,152600,1632796480,3945,3945,3945,3945,0
20240610,152500,1632796480,3945,3945,3945,3945,0
20240610,152400,1632796480,3945,3945,3945,3945,0
20240610,152300,1632796480,3945,3945,3945,3945,0
20240610,152200,1632796480,3945,3945,3945,3945,0
20240610,152100,1632796480,3945,3945,3945,3945,0
20240610,152000,1632796480,3945,3945,3945,3945,0
20240610,151900,1632796480,3945,3945,3945,3940,3745
20240610,151800,1618027455,3940,3940,3940,3935,397
20240610,151700,1616463510,3945,3940,3945,3940,516
20240610,151600,1614427895,3935,3945,3945,3935,1434
20240610,151500,1608783690,3945,3940,3945,3940,917
20240610,151400,1605168125,3945,3940,3945,3935,515
20240610,151300,1603138990,3945,3940,3945,3940,837
20240610,151200,1599841205,3940,3945,3945,3940,221
20240610,151100,1598970335,3945,3940,3945,3940,16
20240610,151000,1598907220,3945,3935,3945,3935,2518
20240610,150900,1588986295,3940,3935,3940,3935,578
20240610,150800,1586711695,3935,3935,3935,3935,238
20240610,150700,1585775165,3940,3940,3940,3940,227
20240610,150600,1584880785,3935,3945,3945,3935,324
20240610,150500,1583605025,3945,3945,3945,3945,4320
20240610,150400,1566562625,3940,3940,3945,3940,819
20240610,150300,1563335680,3940,3940,3940,3940,401
20240610,150200,1561755740,3945,3940,3945,3940,103
20240610,150100,1561349910,3940,3940,3940,3935,1951
20240610,150000,1553662975,3940,3940,3945,3940,4589
20240610,145900,1535575505,3940,3935,3945,3935,2114
20240610,145800,1527246340,3940,3935,3940,3935,194
20240610,145700,1526482660,3940,3935,3940,3935,567
20240610,145600,1524248685,3940,3940,3940,3940,22
20240610,145500,1524162005,3940,3940,3940,3940,768
20240610,145400,1521136085,3940,3940,3940,3940,25
20240610,145300,1521037585,3940,3940,3940,3940,462
20240610,145200,1519217305,3940,3940,3940,3940,160
20240610,145100,1518586905,3940,3945,3945,3940,1361
20240610,145000,1513219565,3945,3940,3945,3940,360
20240610,144900,1511801115,3940,3945,3945,3940,403
20240610,144800,1510213280,3940,3945,3945,3940,600
20240610,144700,1507846780,3945,3940,3945,3940,17
20240610,144600,1507779720,3945,3950,3950,3945,75
20240610,144500,1507483675,3950,3940,3950,3940,20
20240610,144400,1507404775,3940,3940,3940,3940,753
20240610,144300,1504437955,3940,3940,3940,3940,2
20240610,144200,1504430075,3940,3940,3940,3940,465
20240610,144100,1502597975,3940,3940,3940,3940,1
20240610,144000,1502594035,3940,3940,3940,3940,409
20240610,143900,1500982575,3940,3940,3940,3940,0
20240610,143800,1500982575,3940,3940,3940,3940,0
20240610,143700,1500982575,3940,3945,3950,3935,2890
20240610,143600,1489594025,3945,3950,3950,3945,239
20240610,143500,1488651150,3950,3950,3950,3950,2
20240610,143400,1488643250,3950,3945,3950,3945,508
20240610,143300,1486636675,3945,3940,3945,3940,6555
20240610,143200,1460777205,3940,3940,3940,3940,454
20240610,143100,1458988445,3940,3935,3940,3935,11
20240610,143000,1458945110,3940,3935,3940,3935,2807
20240610,142900,1447899535,3935,3935,3935,3935,5418
20240610,142800,1426579705,3940,3940,3940,3940,30
20240610,142700,1426461505,3935,3940,3940,3935,90
20240610,142600,1426107230,3945,3935,3945,3935,41
20240610,142500,1425945545,3935,3935,3935,3935,0
20240610,142400,1425945545,3935,3935,3935,3935,2
20240610,142300,1425937675,3940,3945,3945,3940,588
20240610,142200,1423620950,3935,3935,3935,3935,0
20240610,142100,1423620950,3935,3935,3935,3935,0
20240610,142000,1423620950,3935,3940,3940,3935,15
20240610,141900,1423561855,3940,3945,3945,3940,710
20240610,141800,1420763945,3940,3940,3940,3940,326
20240610,141700,1419479505,3940,3940,3940,3940,2002
20240610,141600,1411591625,3945,3945,3945,3945,11
20240610,141500,1411548230,3945,3945,3945,3945,74
20240610,141400,1411256300,3940,3940,3940,3940,2
20240610,141300,1411248420,3945,3945,3945,3945,23
20240610,141200,1411157685,3945,3945,3945,3945,5
20240610,141100,1411137960,3945,3945,3945,3945,60
20240610,141000,1410901260,3940,3940,3940,3940,7
20240610,140900,1410873680,3945,3945,3945,3945,0
20240610,140800,1410873680,3945,3940,3945,3940,8
20240610,140700,1410842145,3940,3945,3945,3940,12
20240610,140600,1410794815,3945,3945,3945,3945,0
20240610,140500,1410794815,3945,3940,3945,3940,102
20240610,140400,1410392430,3945,3940,3945,3940,284
20240610,140300,1409272055,3945,3945,3945,3945,40
20240610,140200,1409114255,3940,3940,3940,3940,294
20240610,140100,1407955895,3940,3940,3940,3940,101
20240610,140000,1407557955,3940,3945,3945,3940,18
20240610,135900,1407486950,3945,3945,3945,3945,95
20240610,135800,1407112175,3940,3940,3940,3940,466
20240610,135700,1405276135,3940,3940,3940,3940,3349
20240610,135600,1392081075,3940,3950,3950,3940,467
20240610,135500,1390240795,3950,3950,3950,3950,1
20240610,135400,1390236845,3945,3940,3945,3940,20
20240610,135300,1390158040,3940,3940,3940,3940,1
20240610,135200,1390154100,3945,3945,3945,3945,371
20240610,135100,1388690505,3945,3940,3945,3940,91
20240610,135000,1388331535,3940,3940,3940,3940,1
20240610,134900,1388327595,3940,3940,3940,3940,0
20240610,134800,1388327595,3940,3940,3940,3940,1
20240610,134700,1388323655,3945,3945,3945,3945,16
20240610,134600,1388260535,3950,3950,3950,3950,0
20240610,134500,1388260535,3950,3945,3950,3945,862
20240610,134400,1384859245,3940,3940,3940,3940,52
20240610,134300,1384654365,3940,3940,3940,3940,1365
20240610,134200,1379276265,3945,3945,3945,3945,15
20240610,134100,1379217090,3940,3940,3940,3940,223
20240610,134000,1378338470,3940,3940,3940,3940,34
20240610,133900,1378204510,3940,3940,3940,3940,3
20240610,133800,1378192690,3940,3940,3940,3940,2
20240610,133700,1378184810,3945,3945,3945,3945,10
20240610,133600,1378145360,3945,3945,3945,3945,40
20240610,133500,1377987560,3940,3940,3940,3940,21
20240610,133400,1377904820,3940,3940,3940,3940,101
20240610,133300,1377506880,3940,3940,3940,3940,1
20240610,133200,1377502940,3935,3935,3935,3935,255
20240610,133100,1376499515,3935,3945,3945,3935,3080
20240610,133000,1364369240,3945,3945,3945,3945,788
20240610,132900,1361260580,3945,3940,3945,3940,527
20240610,132800,1359184180,3940,3940,3940,3940,181
20240610,132700,1358471040,3940,3940,3940,3940,789
20240610,132600,1355362380,3935,3940,3940,3935,202
20240610,132500,1354566505,3940,3940,3940,3940,972
20240610,132400,1350736825,3940,3940,3940,3940,227
20240610,132300,1349842445,3935,3935,3935,3935,0
20240610,132200,1349842445,3935,3935,3935,3935,0
20240610,132100,1349842445,3935,3935,3935,3935,2
20240610,132000,1349834575,3935,3935,3935,3935,5
20240610,131900,1349814900,3935,3935,3935,3935,7
20240610,131800,1349787355,3935,3935,3935,3935,1
20240610,131700,1349783420,3935,3940,3940,3935,2658
20240610,131600,1339319155,3940,3940,3940,3940,1
20240610,131500,1339315215,3935,3935,3935,3935,0
20240610,131400,1339315215,3935,3935,3935,3935,4
20240610,131300,1339299475,3935,3940,3940,3935,3001
20240610,131200,1327485780,3940,3940,3940,3940,906
20240610,131100,1323916140,3940,3940,3940,3940,1
20240610,131000,1323912200,3940,3945,3945,3940,57
20240610,130900,1323687610,3940,3940,3940,3940,671
20240610,130800,1321043870,3935,3940,3940,3935,32
20240610,130700,1320917795,3940,3945,3945,3940,2
20240610,130600,1320909910,3945,3940,3945,3940,1880
20240610,130500,1313502700,3935,3935,3940,3935,1680
20240610,130400,1306886220,3940,3940,3940,3940,105
20240610,130300,1306472520,3940,3940,3940,3940,151
20240610,130200,1305877580,3930,3935,3935,3930,422
20240610,130100,1304217525,3935,3935,3935,3930,102
20240610,130000,1303816160,3935,3930,3935,3930,531
20240610,125900,1301728180,3935,3935,3935,3935,12913
20240610,125800,1250915525,3940,3935,3940,3935,32
20240610,125700,1250789455,3940,3940,3940,3940,0
20240610,125600,1250789455,3940,3940,3940,3935,1380
20240610,125500,1245359025,3935,3935,3935,3935,2
20240610,125400,1245351155,3935,3935,3935,3935,76
20240610,125300,1245052095,3935,3935,3935,3935,1068
20240610,125200,1240849515,3935,3935,3935,3935,0
20240610,125100,1240849515,3935,3935,3935,3935,1
20240610,125000,1240845580,3935,3940,3945,3935,108
20240610,124900,1240420010,3940,3940,3940,3940,4
20240610,124800,1240404250,3935,3935,3935,3935,73
20240610,124700,1240116995,3940,3940,3940,3940,216
20240610,124600,1239265955,3940,3940,3940,3940,2956
20240610,124500,1227619315,3940,3945,3945,3940,137
20240610,124400,1227079035,3940,3940,3940,3940,365
20240610,124300,1225640935,3945,3945,3945,3945,11
20240610,124200,1225597540,3950,3950,3950,3940,6
20240610,124100,1225573850,3940,3950,3950,3940,1131
20240610,124000,1221115570,3950,3955,3955,3940,6558
20240610,123900,1195212160,3955,3955,3955,3950,613
20240610,123800,1192790735,3955,3955,3955,3950,222
20240610,123700,1191912760,3955,3955,3955,3955,48
20240610,123600,1191722920,3955,3955,3955,3955,4
20240610,123500,1191707100,3950,3955,3955,3950,2
20240610,123400,1191699195,3960,3940,3960,3940,6375
20240610,123300,1166502790,3950,3950,3950,3950,508
20240610,123200,1164496190,3950,3940,3950,3935,1342
20240610,123100,1159202730,3940,3940,3940,3935,18
20240610,123000,1159131815,3940,3940,3940,3940,17
20240610,122900,1159064835,3935,3935,3935,3935,10
20240610,122800,1159025485,3935,3940,3940,3935,472
20240610,122700,1157165810,3940,3940,3940,3940,0
20240610,122600,1157165810,3940,3940,3940,3940,0
20240610,122500,1157165810,3940,3940,3945,3935,1566
20240610,122400,1151002570,3935,3935,3940,3935,368
20240610,122300,1149553990,3940,3940,3940,3940,100
20240610,122200,1149159990,3935,3935,3935,3935,2
20240610,122100,1149152120,3940,3940,3940,3940,0
20240610,122000,1149152120,3940,3940,3940,3940,759
20240610,121900,1146161660,3940,3935,3940,3935,5565
20240610,121800,1124235565,3940,3940,3940,3940,10
20240610,121700,1124196165,3940,3935,3940,3935,14
20240610,121600,1124141060,3935,3935,3935,3935,278
20240610,121500,1123047130,3935,3935,3935,3935,974
20240610,121400,1119214440,3935,3940,3940,3935,240
20240610,121300,1118268845,3940,3940,3940,3940,0
20240610,121200,1118268845,3940,3945,3945,3940,455
20240610,121100,1116476095,3945,3940,3945,3940,347
20240610,121000,1115108685,3940,3940,3940,3940,612
20240610,120900,1112697405,3940,3940,3940,3940,73
20240610,120800,1112409785,3940,3940,3940,3940,20
20240610,120700,1112330985,3940,3945,3945,3940,296
20240610,120600,1111164245,3940,3940,3940,3940,0
20240610,120500,1111164245,3940,3940,3945,3940,111
20240610,120400,1110726370,3940,3940,3940,3940,1
20240610,120300,1110722430,3940,3940,3940,3940,0
20240610,120200,1110722430,3940,3945,3945,3940,1286
20240610,120100,1105653170,3945,3945,3945,3945,0
20240610,120000,1105653170,3945,3940,3945,3940,2235
20240610,115900,1096847210,3940,3945,3945,3940,134
20240610,115800,1096319085,3945,3945,3945,3945,13
20240610,115700,1096267800,3945,3945,3945,3940,1002
20240610,115600,1092319905,3945,3945,3945,3945,0
20240610,115500,1092319905,3945,3945,3945,3945,2
20240610,115400,1092312015,3945,3945,3945,3945,0
20240610,115300,1092312015,3945,3945,3945,3945,19
20240610,115200,1092237060,3945,3950,3950,3945,3
20240610,115100,1092225220,3945,3945,3945,3945,55
20240610,115000,1092008245,3945,3945,3945,3945,1
20240610,114900,1092004300,3940,3940,3950,3940,12
20240610,114800,1091957010,3940,3950,3950,3940,571
20240610,114700,1089707260,3950,3940,3950,3940,28
20240610,114600,1089596670,3950,3935,3950,3935,5
20240610,114500,1089576935,3935,3945,3945,3935,3310
20240610,114400,1076542740,3950,3945,3950,3945,2510
20240610,114300,1066628290,3950,3950,3950,3950,3
20240610,114200,1066616440,3945,3950,3950,3945,71
20240610,114100,1066335995,3950,3945,3950,3945,62
20240610,114000,1066091100,3950,3950,3950,3950,1
20240610,113900,1066087150,3950,3945,3950,3945,264
20240610,113800,1065045665,3945,3950,3950,3945,4
20240610,113700,1065029870,3950,3950,3950,3945,1088
20240610,113600,1060737700,3945,3945,3950,3945,154
20240610,113500,1060130165,3945,3945,3945,3945,67
20240610,113400,1059865850,3945,3945,3945,3935,3877
20240610,113300,1044604380,3950,3945,3950,3945,1478
20240610,113200,1038773665,3935,3940,3945,3935,2002
20240610,113100,1030889455,3940,3940,3940,3940,201
20240610,113000,1030097515,3945,3940,3945,3940,41
20240610,112900,1029935970,3940,3945,3945,3940,263
20240610,112800,1028899695,3940,3940,3940,3935,3101
20240610,112700,1016688330,3945,3945,3950,3940,1608
20240610,112600,1010347200,3945,3940,3945,3940,3
20240610,112500,1010335375,3950,3950,3950,3950,0
20240610,112400,1010335375,3950,3950,3950,3950,0
20240610,112300,1010335375,3950,3940,3950,3935,231
20240610,112200,1009425155,3940,3935,3940,3935,3
20240610,112100,1009413340,3940,3940,3940,3935,6006
20240610,112000,985774700,3940,3945,3945,3940,2779
20240610,111900,974825425,3940,3940,3945,3940,63
20240610,111800,974576905,3950,3945,3950,3940,5167
20240610,111700,954202570,3950,3950,3950,3950,218
20240610,111600,953341470,3950,3950,3950,3950,104
20240610,111500,952930670,3955,3955,3955,3955,0
20240610,111400,952930670,3955,3950,3955,3950,13
20240610,111300,952879265,3955,3950,3955,3940,1861
20240610,111200,945537505,3950,3950,3950,3945,1688
20240610,111100,938878310,3955,3955,3955,3955,0
20240610,111000,938878310,3955,3955,3955,3955,29
20240610,110900,938763615,3950,3955,3955,3950,5
20240610,110800,938743860,3950,3955,3955,3950,306
20240610,110700,937534910,3955,3955,3955,3955,2001
20240610,110600,929620955,3955,3955,3955,3945,22
20240610,110500,929533955,3955,3960,3960,3955,41
20240610,110400,929371740,3955,3945,3955,3945,5849
20240610,110300,906243015,3945,3945,3945,3945,1
20240610,110200,906239070,3945,3950,3950,3945,1403
20240610,110100,900697230,3950,3950,3950,3950,136
20240610,110000,900160030,3945,3940,3945,3940,2346
20240610,105900,890910090,3945,3940,3945,3940,198
20240610,105800,890129810,3940,3940,3940,3940,65
20240610,105700,889873710,3940,3940,3940,3940,15
20240610,105600,889814610,3940,3940,3940,3940,174
20240610,105500,889129050,3940,3940,3945,3940,29
20240610,105400,889014770,3940,3945,3945,3940,167
20240610,105300,888355960,3945,3945,3945,3945,44
20240610,105200,888182380,3940,3940,3940,3940,4639
20240610,105100,869904720,3940,3940,3940,3940,201
20240610,105000,869112780,3940,3940,3940,3940,390
20240610,104900,867576180,3940,3940,3940,3940,196
20240610,104800,866803940,3940,3940,3940,3940,42
20240610,104700,866638460,3940,3945,3945,3940,222
20240610,104600,865763775,3945,3945,3945,3945,80
20240610,104500,865448175,3945,3945,3945,3945,169
20240610,104400,864781470,3945,3945,3945,3945,0
20240610,104300,864781470,3945,3945,3945,3945,0
20240610,104200,864781470,3945,3935,3945,3935,172
20240610,104100,864104620,3935,3940,3945,3935,1245
20240610,104000,859202245,3935,3940,3940,3935,995
20240610,103900,855286640,3940,3940,3945,3935,536
20240610,103800,853175065,3945,3945,3945,3945,0
20240610,103700,853175065,3945,3945,3945,3945,0
20240610,103600,853175065,3945,3945,3945,3945,4
20240610,103500,853159285,3935,3935,3935,3935,0
20240610,103400,853159285,3935,3940,3940,3935,1644
20240610,103300,846687400,3945,3945,3945,3945,20
20240610,103200,846608500,3945,3945,3945,3945,0
20240610,103100,846608500,3945,3945,3945,3945,10
20240610,103000,846569050,3945,3945,3945,3940,63
20240610,102900,846320520,3945,3945,3945,3945,11
20240610,102800,846277125,3945,3940,3945,3935,4183
20240610,102700,829797460,3945,3940,3945,3940,1531
20240610,102600,823761165,3940,3940,3945,3940,266
20240610,102500,822713110,3940,3940,3940,3940,742
20240610,102400,819789630,3945,3945,3945,3945,3
20240610,102300,819777795,3940,3945,3945,3940,173
20240610,102200,819096160,3945,3945,3945,3945,5
20240610,102100,819076435,3930,3940,3940,3930,1184
20240610,102000,814423280,3945,3940,3945,3930,889
20240610,101900,810925440,3940,3935,3940,3935,1653
20240610,101800,804413115,3935,3940,3940,3935,2013
20240610,101700,796491660,3940,3945,3945,3940,1028
20240610,101600,792441335,3950,3945,3950,3945,14
20240610,101500,792386095,3945,3945,3945,3945,3
20240610,101400,792374260,3950,3945,3950,3940,47
20240610,101300,792188840,3945,3940,3950,3940,1256
20240610,101200,787235180,3940,3940,3940,3935,1550
20240610,101100,781129645,3945,3945,3945,3945,25
20240610,101000,781031020,3945,3945,3945,3935,407
20240610,100900,779426770,3945,3940,3945,3940,354
20240610,100800,778030645,3940,3940,3940,3940,19
20240610,100700,777955785,3940,3945,3945,3940,4
20240610,100600,777940010,3945,3945,3945,3935,2134
20240610,100500,769537645,3935,3935,3935,3935,605
20240610,100400,767156970,3945,3945,3945,3945,173
20240610,100300,766474485,3945,3940,3945,3940,1083
20240610,100200,762207185,3940,3935,3940,3935,952
20240610,100100,758461055,3935,3935,3935,3930,100
20240610,100000,758067805,3940,3935,3940,3935,117
20240610,095900,757607225,3940,3940,3940,3935,24
20240610,095800,757512720,3935,3940,3940,3935,4
20240610,095700,757496970,3940,3945,3945,3940,629
20240610,095600,755017170,3930,3935,3935,3930,152
20240610,095500,754419795,3935,3940,3940,3935,716
20240610,095400,751602330,3935,3940,3940,3935,454
20240610,095300,749815825,3945,3940,3945,3935,2586
20240610,095200,739626990,3935,3925,3935,3920,2965
20240610,095100,727960115,3925,3925,3925,3925,10017
20240610,095000,688643390,3925,3925,3930,3920,7204
20240610,094900,660354555,3925,3930,3930,3920,811
20240610,094800,657171870,3925,3930,3930,3925,521
20240610,094700,655126875,3925,3930,3935,3925,5732
20240610,094600,632603720,3930,3935,3935,3930,120
20240610,094500,632132105,3935,3935,3935,3930,91
20240610,094400,631774300,3930,3930,3935,3930,49
20240610,094300,631581725,3935,3935,3935,3930,1291
20240610,094200,626501830,3935,3935,3935,3935,274
20240610,094100,625423640,3935,3940,3940,3935,989
20240610,094000,621527000,3940,3940,3940,3935,2376
20240610,093900,612169255,3935,3940,3940,3935,559
20240610,093800,609969295,3940,3935,3940,3935,4235
20240610,093700,593287840,3935,3935,3940,3935,415
20240610,093600,591653850,3940,3940,3940,3940,43
20240610,093500,591484430,3940,3935,3940,3935,137
20240610,093400,590944815,3935,3940,3940,3935,1549
20240610,093300,584849495,3940,3940,3940,3940,12
20240610,093200,584802215,3935,3940,3940,3935,61
20240610,093100,584562125,3940,3940,3940,3940,1229
20240610,093000,579719865,3940,3940,3940,3940,1
20240610,092900,579715925,3945,3940,3945,3940,1113
20240610,092800,575330205,3940,3940,3945,3935,5052
20240610,092700,555427395,3945,3945,3945,3940,1530
20240610,092600,549398650,3945,3945,3950,3945,2436
20240610,092500,539784120,3945,3945,3950,3935,6924
20240610,092400,512505195,3950,3945,3950,3945,1064
20240610,092300,508307685,3945,3950,3950,3935,513
20240610,092200,506285615,3940,3940,3950,3940,106
20240610,092100,505867650,3940,3955,3955,3940,32
20240610,092000,505741255,3935,3950,3955,3930,253
20240610,091900,504745325,3955,3945,3955,3945,2776
20240610,091800,493792375,3950,3955,3955,3945,731
20240610,091700,490907745,3955,3935,3955,3935,727
20240610,091600,488046955,3930,3950,3950,3930,2144
20240610,091500,479599210,3950,3930,3950,3925,3546
20240610,091400,465661690,3925,3925,3930,3920,1375
20240610,091300,460269315,3925,3920,3930,3920,196
20240610,091200,459500180,3920,3920,3920,3920,1912
20240610,091100,452005140,3920,3940,3940,3920,4421
20240610,091000,434648090,3940,3950,3950,3940,3411
20240610,090900,421193800,3950,3945,3955,3940,1077
20240610,090800,416948875,3940,3960,3970,3940,8503
20240610,090700,383332875,3960,3960,3970,3955,4187
20240610,090600,366728870,3960,3955,3970,3945,8452
20240610,090500,333319320,3955,3940,3955,3940,2479
20240610,090400,323530775,3940,3955,3960,3940,2222
20240610,090300,314755235,3940,3960,3995,3940,18220
20240610,090200,242182945,3985,3935,3990,3935,30203
20240610,090100,122470480,3940,3940,3940,3910,2533
20240610,090000,112527810,3940,3905,3940,3905,28571