KissMeData/175140/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,202700,949107870,7690,7690,7690,7690,1795
20240610,202600,949107870,7690,7690,7690,7690,0
20240610,202500,949107870,7690,7690,7690,7690,0
20240610,202400,949107870,7690,7690,7690,7690,0
20240610,202300,949107870,7690,7690,7690,7690,0
20240610,202200,949107870,7690,7690,7690,7690,0
20240610,202100,949107870,7690,7690,7690,7690,0
20240610,202000,949107870,7690,7690,7690,7690,0
20240610,201900,949107870,7690,7690,7690,7690,0
20240610,201800,949107870,7690,7690,7690,7690,0
20240610,201700,949107870,7690,7690,7690,7690,0
20240610,201600,949107870,7690,7690,7690,7690,0
20240610,201500,949107870,7690,7690,7690,7690,0
20240610,201400,949107870,7690,7690,7690,7690,0
20240610,201300,949107870,7690,7690,7690,7690,0
20240610,201200,949107870,7690,7690,7690,7690,0
20240610,201100,949107870,7690,7690,7690,7690,0
20240610,201000,949107870,7690,7690,7690,7690,0
20240610,200900,949107870,7690,7690,7690,7690,0
20240610,200800,949107870,7690,7690,7690,7690,0
20240610,200700,949107870,7690,7690,7690,7690,0
20240610,200600,949107870,7690,7690,7690,7690,0
20240610,200500,949107870,7690,7690,7690,7690,0
20240610,200400,949107870,7690,7690,7690,7690,0
20240610,200300,949107870,7690,7690,7690,7690,0
20240610,200200,949107870,7690,7690,7690,7690,0
20240610,200100,949107870,7690,7690,7690,7690,0
20240610,200000,949107870,7690,7690,7690,7690,0
20240610,195900,949107870,7690,7690,7690,7690,0
20240610,195800,949107870,7690,7690,7690,7690,0
20240610,195700,949107870,7690,7690,7690,7690,1795
20240610,195600,949107870,7690,7690,7690,7690,0
20240610,195500,949107870,7690,7690,7690,7690,0
20240610,195400,949107870,7690,7690,7690,7690,0
20240610,195300,949107870,7690,7690,7690,7690,0
20240610,195200,949107870,7690,7690,7690,7690,0
20240610,195100,949107870,7690,7690,7690,7690,0
20240610,195000,949107870,7690,7690,7690,7690,0
20240610,194900,949107870,7690,7690,7690,7690,0
20240610,194800,949107870,7690,7690,7690,7690,0
20240610,194700,949107870,7690,7690,7690,7690,0
20240610,194600,949107870,7690,7690,7690,7690,0
20240610,194500,949107870,7690,7690,7690,7690,0
20240610,194400,949107870,7690,7690,7690,7690,0
20240610,194300,949107870,7690,7690,7690,7690,0
20240610,194200,949107870,7690,7690,7690,7690,0
20240610,194100,949107870,7690,7690,7690,7690,0
20240610,194000,949107870,7690,7690,7690,7690,0
20240610,193900,949107870,7690,7690,7690,7690,0
20240610,193800,949107870,7690,7690,7690,7690,0
20240610,193700,949107870,7690,7690,7690,7690,0
20240610,193600,949107870,7690,7690,7690,7690,0
20240610,193500,949107870,7690,7690,7690,7690,0
20240610,193400,949107870,7690,7690,7690,7690,0
20240610,193300,949107870,7690,7690,7690,7690,0
20240610,193200,949107870,7690,7690,7690,7690,0
20240610,193100,949107870,7690,7690,7690,7690,0
20240610,193000,949107870,7690,7690,7690,7690,0
20240610,192900,949107870,7690,7690,7690,7690,0
20240610,192800,949107870,7690,7690,7690,7690,0
20240610,192700,949107870,7690,7690,7690,7690,1795
20240610,192600,949107870,7690,7690,7690,7690,0
20240610,192500,949107870,7690,7690,7690,7690,0
20240610,192400,949107870,7690,7690,7690,7690,0
20240610,192300,949107870,7690,7690,7690,7690,0
20240610,192200,949107870,7690,7690,7690,7690,0
20240610,192100,949107870,7690,7690,7690,7690,0
20240610,192000,949107870,7690,7690,7690,7690,0
20240610,191900,949107870,7690,7690,7690,7690,0
20240610,191800,949107870,7690,7690,7690,7690,0
20240610,191700,949107870,7690,7690,7690,7690,0
20240610,191600,949107870,7690,7690,7690,7690,0
20240610,191500,949107870,7690,7690,7690,7690,0
20240610,191400,949107870,7690,7690,7690,7690,0
20240610,191300,949107870,7690,7690,7690,7690,0
20240610,191200,949107870,7690,7690,7690,7690,0
20240610,191100,949107870,7690,7690,7690,7690,0
20240610,191000,949107870,7690,7690,7690,7690,0
20240610,190900,949107870,7690,7690,7690,7690,0
20240610,190800,949107870,7690,7690,7690,7690,0
20240610,190700,949107870,7690,7690,7690,7690,0
20240610,190600,949107870,7690,7690,7690,7690,0
20240610,190500,949107870,7690,7690,7690,7690,0
20240610,190400,949107870,7690,7690,7690,7690,0
20240610,190300,949107870,7690,7690,7690,7690,0
20240610,190200,949107870,7690,7690,7690,7690,0
20240610,190100,949107870,7690,7690,7690,7690,0
20240610,190000,949107870,7690,7690,7690,7690,0
20240610,185900,949107870,7690,7690,7690,7690,0
20240610,185800,949107870,7690,7690,7690,7690,0
20240610,185700,949107870,7690,7690,7690,7690,1795
20240610,185600,949107870,7690,7690,7690,7690,0
20240610,185500,949107870,7690,7690,7690,7690,0
20240610,185400,949107870,7690,7690,7690,7690,0
20240610,185300,949107870,7690,7690,7690,7690,0
20240610,185200,949107870,7690,7690,7690,7690,0
20240610,185100,949107870,7690,7690,7690,7690,0
20240610,185000,949107870,7690,7690,7690,7690,0
20240610,184900,949107870,7690,7690,7690,7690,0
20240610,184800,949107870,7690,7690,7690,7690,0
20240610,184700,949107870,7690,7690,7690,7690,0
20240610,184600,949107870,7690,7690,7690,7690,0
20240610,184500,949107870,7690,7690,7690,7690,0
20240610,184400,949107870,7690,7690,7690,7690,0
20240610,184300,949107870,7690,7690,7690,7690,0
20240610,184200,949107870,7690,7690,7690,7690,0
20240610,184100,949107870,7690,7690,7690,7690,0
20240610,184000,949107870,7690,7690,7690,7690,0
20240610,183900,949107870,7690,7690,7690,7690,0
20240610,183800,949107870,7690,7690,7690,7690,0
20240610,183700,949107870,7690,7690,7690,7690,0
20240610,183600,949107870,7690,7690,7690,7690,0
20240610,183500,949107870,7690,7690,7690,7690,0
20240610,183400,949107870,7690,7690,7690,7690,0
20240610,183300,949107870,7690,7690,7690,7690,0
20240610,183200,949107870,7690,7690,7690,7690,0
20240610,183100,949107870,7690,7690,7690,7690,0
20240610,183000,949107870,7690,7690,7690,7690,0
20240610,182900,949107870,7690,7690,7690,7690,0
20240610,182800,949107870,7690,7690,7690,7690,0
20240610,182700,949107870,7690,7690,7690,7690,1795
20240610,182600,949107870,7690,7690,7690,7690,0
20240610,182500,949107870,7690,7690,7690,7690,0
20240610,182400,949107870,7690,7690,7690,7690,0
20240610,182300,949107870,7690,7690,7690,7690,0
20240610,182200,949107870,7690,7690,7690,7690,0
20240610,182100,949107870,7690,7690,7690,7690,0
20240610,182000,949107870,7690,7690,7690,7690,0
20240610,181900,949107870,7690,7690,7690,7690,0
20240610,181800,949107870,7690,7690,7690,7690,0
20240610,181700,949107870,7690,7690,7690,7690,0
20240610,181600,949107870,7690,7690,7690,7690,0
20240610,181500,949107870,7690,7690,7690,7690,0
20240610,181400,949107870,7690,7690,7690,7690,0
20240610,181300,949107870,7690,7690,7690,7690,0
20240610,181200,949107870,7690,7690,7690,7690,0
20240610,181100,949107870,7690,7690,7690,7690,0
20240610,181000,949107870,7690,7690,7690,7690,0
20240610,180900,949107870,7690,7690,7690,7690,0
20240610,180800,949107870,7690,7690,7690,7690,0
20240610,180700,949107870,7690,7690,7690,7690,0
20240610,180600,949107870,7690,7690,7690,7690,0
20240610,180500,949107870,7690,7690,7690,7690,0
20240610,180400,949107870,7690,7690,7690,7690,0
20240610,180300,949107870,7690,7690,7690,7690,0
20240610,180200,949107870,7690,7690,7690,7690,0
20240610,180100,949107870,7690,7690,7690,7690,0
20240610,180000,949107870,7690,7690,7690,7690,0
20240610,175900,949107870,7690,7690,7690,7690,0
20240610,175800,949107870,7690,7690,7690,7690,0
20240610,175700,949107870,7690,7690,7690,7690,1795
20240610,175600,949107870,7690,7690,7690,7690,0
20240610,175500,949107870,7690,7690,7690,7690,0
20240610,175400,949107870,7690,7690,7690,7690,0
20240610,175300,949107870,7690,7690,7690,7690,0
20240610,175200,949107870,7690,7690,7690,7690,0
20240610,175100,949107870,7690,7690,7690,7690,0
20240610,175000,949107870,7690,7690,7690,7690,0
20240610,174900,949107870,7690,7690,7690,7690,0
20240610,174800,949107870,7690,7690,7690,7690,0
20240610,174700,949107870,7690,7690,7690,7690,0
20240610,174600,949107870,7690,7690,7690,7690,0
20240610,174500,949107870,7690,7690,7690,7690,0
20240610,174400,949107870,7690,7690,7690,7690,0
20240610,174300,949107870,7690,7690,7690,7690,0
20240610,174200,949107870,7690,7690,7690,7690,0
20240610,174100,949107870,7690,7690,7690,7690,0
20240610,174000,949107870,7690,7690,7690,7690,0
20240610,173900,949107870,7690,7690,7690,7690,0
20240610,173800,949107870,7690,7690,7690,7690,0
20240610,173700,949107870,7690,7690,7690,7690,0
20240610,173600,949107870,7690,7690,7690,7690,0
20240610,173500,949107870,7690,7690,7690,7690,0
20240610,173400,949107870,7690,7690,7690,7690,0
20240610,173300,949107870,7690,7690,7690,7690,0
20240610,173200,949107870,7690,7690,7690,7690,0
20240610,173100,949107870,7690,7690,7690,7690,0
20240610,173000,949107870,7690,7690,7690,7690,0
20240610,172900,949107870,7690,7690,7690,7690,0
20240610,172800,949107870,7690,7690,7690,7690,0
20240610,172700,949107870,7690,7690,7690,7690,1795
20240610,172600,949107870,7690,7690,7690,7690,0
20240610,172500,949107870,7690,7690,7690,7690,0
20240610,172400,949107870,7690,7690,7690,7690,0
20240610,172300,949107870,7690,7690,7690,7690,0
20240610,172200,949107870,7690,7690,7690,7690,0
20240610,172100,949107870,7690,7690,7690,7690,0
20240610,172000,949107870,7690,7690,7690,7690,0
20240610,171900,949107870,7690,7690,7690,7690,0
20240610,171800,949107870,7690,7690,7690,7690,0
20240610,171700,949107870,7690,7690,7690,7690,0
20240610,171600,949107870,7690,7690,7690,7690,0
20240610,171500,949107870,7690,7690,7690,7690,0
20240610,171400,949107870,7690,7690,7690,7690,0
20240610,171300,949107870,7690,7690,7690,7690,0
20240610,171200,949107870,7690,7690,7690,7690,0
20240610,171100,949107870,7690,7690,7690,7690,0
20240610,171000,949107870,7690,7690,7690,7690,0
20240610,170900,949107870,7690,7690,7690,7690,0
20240610,170800,949107870,7690,7690,7690,7690,0
20240610,170700,949107870,7690,7690,7690,7690,0
20240610,170600,949107870,7690,7690,7690,7690,0
20240610,170500,949107870,7690,7690,7690,7690,0
20240610,170400,949107870,7690,7690,7690,7690,0
20240610,170300,949107870,7690,7690,7690,7690,0
20240610,170200,949107870,7690,7690,7690,7690,0
20240610,170100,949107870,7690,7690,7690,7690,0
20240610,170000,949107870,7690,7690,7690,7690,0
20240610,165900,949107870,7690,7690,7690,7690,0
20240610,165800,949107870,7690,7690,7690,7690,0
20240610,165700,949107870,7690,7690,7690,7690,1795
20240610,165600,949107870,7690,7690,7690,7690,0
20240610,165500,949107870,7690,7690,7690,7690,0
20240610,165400,949107870,7690,7690,7690,7690,0
20240610,165300,949107870,7690,7690,7690,7690,0
20240610,165200,949107870,7690,7690,7690,7690,0
20240610,165100,949107870,7690,7690,7690,7690,0
20240610,165000,949107870,7690,7690,7690,7690,0
20240610,164900,949107870,7690,7690,7690,7690,0
20240610,164800,949107870,7690,7690,7690,7690,0
20240610,164700,949107870,7690,7690,7690,7690,0
20240610,164600,949107870,7690,7690,7690,7690,0
20240610,164500,949107870,7690,7690,7690,7690,0
20240610,164400,949107870,7690,7690,7690,7690,0
20240610,164300,949107870,7690,7690,7690,7690,0
20240610,164200,949107870,7690,7690,7690,7690,0
20240610,164100,949107870,7690,7690,7690,7690,0
20240610,164000,949107870,7690,7690,7690,7690,0
20240610,163900,949107870,7690,7690,7690,7690,0
20240610,163800,949107870,7690,7690,7690,7690,0
20240610,163700,949107870,7690,7690,7690,7690,0
20240610,163600,949107870,7690,7690,7690,7690,0
20240610,163500,949107870,7690,7690,7690,7690,0
20240610,163400,949107870,7690,7690,7690,7690,0
20240610,163300,949107870,7690,7690,7690,7690,0
20240610,163200,949107870,7690,7690,7690,7690,0
20240610,163100,949107870,7690,7690,7690,7690,0
20240610,163000,949107870,7690,7690,7690,7690,0
20240610,162900,949107870,7690,7690,7690,7690,0
20240610,162800,949107870,7690,7690,7690,7690,0
20240610,162700,949107870,7690,7690,7690,7690,1795
20240610,162600,949107870,7690,7690,7690,7690,0
20240610,162500,949107870,7690,7690,7690,7690,0
20240610,162400,949107870,7690,7690,7690,7690,0
20240610,162300,949107870,7690,7690,7690,7690,0
20240610,162200,949107870,7690,7690,7690,7690,0
20240610,162100,949107870,7690,7690,7690,7690,0
20240610,162000,949107870,7690,7690,7690,7690,0
20240610,161900,949107870,7690,7690,7690,7690,0
20240610,161800,949107870,7690,7690,7690,7690,0
20240610,161700,949107870,7690,7690,7690,7690,0
20240610,161600,949107870,7690,7690,7690,7690,0
20240610,161500,949107870,7690,7690,7690,7690,0
20240610,161400,949107870,7690,7690,7690,7690,0
20240610,161300,949107870,7690,7690,7690,7690,0
20240610,161200,949107870,7690,7690,7690,7690,0
20240610,161100,949107870,7690,7690,7690,7690,0
20240610,161000,949107870,7690,7690,7690,7690,0
20240610,160900,949107870,7690,7690,7690,7690,0
20240610,160800,949107870,7690,7690,7690,7690,0
20240610,160700,949107870,7690,7690,7690,7690,0
20240610,160600,949107870,7690,7690,7690,7690,0
20240610,160500,949107870,7690,7690,7690,7690,0
20240610,160400,949107870,7690,7690,7690,7690,0
20240610,160300,949107870,7690,7690,7690,7690,0
20240610,160200,949107870,7690,7690,7690,7690,0
20240610,160100,949107870,7690,7690,7690,7690,0
20240610,160000,949107870,7690,7690,7690,7690,0
20240610,155900,949107870,7690,7690,7690,7690,0
20240610,155800,949107870,7690,7690,7690,7690,0
20240610,155700,949107870,7690,7690,7690,7690,1795
20240610,155600,949107870,7690,7690,7690,7690,0
20240610,155500,949107870,7690,7690,7690,7690,0
20240610,155400,949107870,7690,7690,7690,7690,0
20240610,155300,949107870,7690,7690,7690,7690,0
20240610,155200,949107870,7690,7690,7690,7690,0
20240610,155100,949107870,7690,7690,7690,7690,0
20240610,155000,949107870,7690,7690,7690,7690,0
20240610,154900,949107870,7690,7690,7690,7690,0
20240610,154800,949107870,7690,7690,7690,7690,0
20240610,154700,949107870,7690,7690,7690,7690,0
20240610,154600,949107870,7690,7690,7690,7690,0
20240610,154500,949107870,7690,7690,7690,7690,0
20240610,154400,949107870,7690,7690,7690,7690,0
20240610,154300,949107870,7690,7690,7690,7690,0
20240610,154200,949107870,7690,7690,7690,7690,0
20240610,154100,949107870,7690,7690,7690,7690,0
20240610,154000,949107870,7690,7690,7690,7690,0
20240610,153900,949107870,7690,7690,7690,7690,0
20240610,153800,949107870,7690,7690,7690,7690,0
20240610,153700,949107870,7690,7690,7690,7690,0
20240610,153600,949107870,7690,7690,7690,7690,0
20240610,153500,949107870,7690,7690,7690,7690,0
20240610,153400,949107870,7690,7690,7690,7690,0
20240610,153300,949107870,7690,7690,7690,7690,0
20240610,153200,949107870,7690,7690,7690,7690,0
20240610,153100,949107870,7690,7690,7690,7690,0
20240610,153000,949107870,7690,7690,7690,7690,1795
20240610,152900,935304320,7750,7750,7750,7750,0
20240610,152800,935304320,7750,7750,7750,7750,0
20240610,152700,935304320,7750,7750,7750,7750,0
20240610,152600,935304320,7750,7750,7750,7750,0
20240610,152500,935304320,7750,7750,7750,7750,0
20240610,152400,935304320,7750,7750,7750,7750,0
20240610,152300,935304320,7750,7750,7750,7750,0
20240610,152200,935304320,7750,7750,7750,7750,0
20240610,152100,935304320,7750,7750,7750,7750,0
20240610,152000,935304320,7750,7750,7750,7750,0
20240610,151900,935304320,7750,7740,7750,7740,64
20240610,151800,934808450,7750,7750,7750,7750,1
20240610,151700,934800700,7730,7730,7760,7730,682
20240610,151600,929523380,7730,7730,7770,7730,1012
20240610,151500,921666110,7730,7690,7730,7690,1654
20240610,151400,908884650,7690,7700,7730,7690,1588
20240610,151300,896657450,7710,7710,7710,7710,106
20240610,151200,895840190,7710,7720,7720,7710,113
20240610,151100,894967930,7710,7730,7730,7710,30
20240610,151000,894736050,7730,7750,7750,7730,261
20240610,150900,892717930,7760,7760,7760,7760,55
20240610,150800,892291130,7750,7750,7750,7750,303
20240610,150700,889942880,7750,7720,7750,7720,1820
20240610,150600,875876200,7720,7720,7720,7720,0
20240610,150500,875876200,7720,7720,7720,7720,70
20240610,150400,875335800,7720,7710,7720,7710,25
20240610,150300,875142810,7720,7720,7720,7720,20
20240610,150200,874988410,7720,7700,7720,7690,142
20240610,150100,873895000,7700,7710,7710,7700,70
20240610,150000,873355900,7730,7730,7730,7720,46
20240610,145900,873000420,7730,7730,7730,7730,41
20240610,145800,872683490,7730,7730,7730,7730,19
20240610,145700,872536620,7730,7690,7730,7690,163
20240610,145600,871280230,7690,7720,7720,7690,1000
20240610,145500,863580510,7730,7730,7730,7730,1
20240610,145400,863572780,7710,7720,7720,7710,396
20240610,145300,860515760,7720,7720,7720,7720,48
20240610,145200,860145200,7720,7720,7720,7720,12
20240610,145100,860052560,7730,7720,7730,7720,580
20240610,145000,855573660,7730,7740,7740,7730,253
20240610,144900,853617770,7750,7750,7750,7750,0
20240610,144800,853617770,7750,7750,7750,7750,0
20240610,144700,853617770,7750,7750,7750,7750,0
20240610,144600,853617770,7750,7750,7750,7750,1177
20240610,144500,844496020,7750,7750,7750,7750,1000
20240610,144400,836746020,7770,7770,7770,7770,0
20240610,144300,836746020,7770,7770,7770,7770,2
20240610,144200,836730480,7770,7770,7770,7770,171
20240610,144100,835401810,7770,7770,7770,7770,0
20240610,144000,835401810,7770,7770,7770,7770,185
20240610,143900,833964360,7770,7760,7770,7750,606
20240610,143800,829265550,7760,7760,7760,7760,57
20240610,143700,828823230,7770,7770,7770,7770,0
20240610,143600,828823230,7770,7770,7770,7770,48
20240610,143500,828450270,7770,7770,7770,7770,63
20240610,143400,827960760,7750,7750,7750,7750,0
20240610,143300,827960760,7750,7770,7770,7750,309
20240610,143200,825565810,7770,7770,7770,7770,1562
20240610,143100,813429070,7770,7770,7770,7770,349
20240610,143000,810717340,7770,7770,7770,7770,13
20240610,142900,810616330,7770,7750,7770,7750,110
20240610,142800,809761830,7750,7750,7750,7750,0
20240610,142700,809761830,7750,7750,7750,7750,0
20240610,142600,809761830,7750,7770,7770,7750,278
20240610,142500,807603550,7770,7770,7770,7770,300
20240610,142400,805272550,7770,7770,7770,7770,5
20240610,142300,805233700,7770,7770,7770,7770,1
20240610,142200,805225930,7770,7770,7770,7770,4
20240610,142100,805194850,7770,7770,7770,7770,0
20240610,142000,805194850,7770,7770,7770,7770,0
20240610,141900,805194850,7770,7770,7770,7770,200
20240610,141800,803640850,7770,7770,7770,7770,164
20240610,141700,802366570,7780,7780,7780,7770,1404
20240610,141600,791446890,7790,7780,7790,7780,1204
20240610,141500,782078910,7780,7780,7780,7780,4
20240610,141400,782047790,7790,7790,7790,7790,0
20240610,141300,782047790,7790,7780,7790,7780,131
20240610,141200,781028410,7780,7780,7790,7780,883
20240610,141100,774157670,7780,7770,7780,7770,514
20240610,141000,770162820,7770,7770,7770,7770,30
20240610,140900,769929720,7780,7780,7780,7780,4
20240610,140800,769898600,7780,7780,7780,7780,0
20240610,140700,769898600,7780,7780,7780,7780,14
20240610,140600,769789680,7780,7780,7780,7780,29
20240610,140500,769564060,7770,7770,7770,7770,0
20240610,140400,769564060,7770,7740,7770,7740,2709
20240610,140300,748576680,7730,7730,7730,7730,194
20240610,140200,747077060,7720,7720,7720,7720,0
20240610,140100,747077060,7720,7720,7720,7720,60
20240610,140000,746613860,7730,7730,7730,7730,0
20240610,135900,746613860,7730,7730,7730,7730,0
20240610,135800,746613860,7730,7730,7730,7730,458
20240610,135700,743073520,7720,7720,7720,7720,200
20240610,135600,741529520,7720,7720,7720,7720,0
20240610,135500,741529520,7720,7720,7720,7720,31
20240610,135400,741290200,7730,7730,7730,7730,19
20240610,135300,741143330,7730,7730,7730,7730,1
20240610,135200,741135600,7730,7730,7730,7730,4
20240610,135100,741104680,7730,7730,7730,7730,3
20240610,135000,741081490,7730,7730,7730,7730,0
20240610,134900,741081490,7730,7730,7730,7730,1
20240610,134800,741073760,7700,7700,7700,7700,0
20240610,134700,741073760,7700,7700,7700,7700,69
20240610,134600,740542460,7710,7720,7720,7710,312
20240610,134500,738136930,7710,7710,7710,7710,0
20240610,134400,738136930,7710,7720,7720,7710,150
20240610,134300,736979640,7720,7730,7730,7720,310
20240610,134200,734584340,7730,7730,7730,7730,0
20240610,134100,734584340,7730,7730,7730,7730,1
20240610,134000,734576610,7730,7730,7730,7730,30
20240610,133900,734344710,7720,7720,7720,7720,0
20240610,133800,734344710,7720,7720,7720,7720,3
20240610,133700,734321550,7730,7730,7730,7730,47
20240610,133600,733958240,7740,7730,7740,7730,2
20240610,133500,733942770,7730,7730,7730,7730,5
20240610,133400,733904120,7730,7730,7730,7730,0
20240610,133300,733904120,7730,7730,7730,7730,38
20240610,133200,733610380,7730,7730,7730,7730,2
20240610,133100,733594920,7720,7720,7720,7720,40
20240610,133000,733286120,7710,7710,7710,7710,12
20240610,132900,733193600,7710,7710,7710,7710,8
20240610,132800,733131920,7720,7720,7720,7720,0
20240610,132700,733131920,7720,7720,7720,7720,50
20240610,132600,732745920,7720,7720,7720,7720,20
20240610,132500,732591520,7730,7730,7730,7730,1
20240610,132400,732583790,7720,7700,7720,7700,169
20240610,132300,731282460,7700,7700,7700,7700,21
20240610,132200,731120760,7700,7700,7700,7700,31
20240610,132100,730882060,7670,7670,7670,7670,0
20240610,132000,730882060,7670,7670,7670,7670,0
20240610,131900,730882060,7670,7670,7670,7670,0
20240610,131800,730882060,7670,7670,7670,7670,0
20240610,131700,730882060,7670,7670,7670,7670,0
20240610,131600,730882060,7670,7670,7670,7670,0
20240610,131500,730882060,7670,7690,7690,7670,907
20240610,131400,723924620,7700,7700,7700,7700,5
20240610,131300,723886120,7700,7700,7700,7700,1
20240610,131200,723878420,7680,7680,7680,7680,6
20240610,131100,723832340,7680,7690,7690,7680,133
20240610,131000,722810710,7690,7700,7700,7690,145
20240610,130900,721695520,7700,7700,7700,7700,161
20240610,130800,720455820,7700,7720,7720,7700,1036
20240610,130700,712477650,7750,7750,7750,7750,0
20240610,130600,712477650,7750,7750,7750,7750,7
20240610,130500,712423400,7750,7750,7750,7750,100
20240610,130400,711648400,7740,7740,7740,7740,400
20240610,130300,708552400,7740,7740,7740,7740,4
20240610,130200,708521440,7740,7740,7740,7740,0
20240610,130100,708521440,7740,7740,7740,7740,10
20240610,130000,708444040,7740,7740,7740,7740,200
20240610,125900,706896040,7740,7740,7740,7740,250
20240610,125800,704961040,7740,7740,7740,7740,377
20240610,125700,702043060,7740,7730,7740,7730,2
20240610,125600,702027590,7720,7710,7720,7710,797
20240610,125500,695880510,7710,7710,7710,7700,145
20240610,125400,694763970,7690,7690,7690,7690,0
20240610,125300,694763970,7690,7690,7690,7690,50
20240610,125200,694379470,7690,7690,7690,7690,3
20240610,125100,694356400,7690,7690,7690,7690,0
20240610,125000,694356400,7690,7690,7690,7690,6
20240610,124900,694310260,7690,7690,7690,7690,0
20240610,124800,694310260,7690,7690,7690,7690,21
20240610,124700,694148770,7690,7690,7690,7690,0
20240610,124600,694148770,7690,7690,7690,7690,48
20240610,124500,693779650,7710,7710,7710,7710,50
20240610,124400,693394150,7710,7710,7710,7710,0
20240610,124300,693394150,7710,7710,7710,7710,0
20240610,124200,693394150,7710,7710,7710,7710,0
20240610,124100,693394150,7710,7710,7710,7710,0
20240610,124000,693394150,7710,7710,7710,7710,0
20240610,123900,693394150,7710,7710,7710,7710,0
20240610,123800,693394150,7710,7700,7710,7700,820
20240610,123700,687073600,7700,7700,7700,7700,135
20240610,123600,686034100,7700,7700,7700,7700,1
20240610,123500,686026400,7670,7670,7670,7670,0
20240610,123400,686026400,7670,7690,7690,7670,127
20240610,123300,685051260,7690,7700,7700,7690,81
20240610,123200,684427870,7700,7700,7700,7700,0
20240610,123100,684427870,7700,7700,7700,7700,0
20240610,123000,684427870,7700,7700,7700,7700,0
20240610,122900,684427870,7700,7700,7700,7700,0
20240610,122800,684427870,7700,7700,7700,7700,2
20240610,122700,684412470,7700,7700,7700,7700,0
20240610,122600,684412470,7700,7690,7700,7690,2
20240610,122500,684397080,7700,7700,7700,7700,0
20240610,122400,684397080,7700,7700,7700,7700,71
20240610,122300,683850380,7690,7700,7700,7690,124
20240610,122200,682896810,7670,7670,7670,7670,5
20240610,122100,682858460,7700,7680,7700,7680,531
20240610,122000,678770960,7660,7660,7660,7660,0
20240610,121900,678770960,7660,7660,7660,7660,0
20240610,121800,678770960,7660,7660,7660,7660,201
20240610,121700,677231300,7700,7700,7700,7700,100
20240610,121600,676461300,7700,7700,7700,7700,1
20240610,121500,676453600,7660,7660,7660,7660,400
20240610,121400,673389600,7660,7660,7660,7660,0
20240610,121300,673389600,7660,7660,7660,7660,0
20240610,121200,673389600,7660,7660,7660,7660,52
20240610,121100,672991280,7700,7700,7700,7700,0
20240610,121000,672991280,7700,7660,7700,7660,1086
20240610,120900,664632480,7650,7660,7660,7650,75
20240610,120800,664057990,7660,7660,7660,7660,1
20240610,120700,664050330,7700,7700,7700,7700,0
20240610,120600,664050330,7700,7700,7700,7700,1
20240610,120500,664042630,7660,7650,7660,7650,306
20240610,120400,661701170,7650,7650,7650,7650,31
20240610,120300,661464020,7700,7700,7700,7700,0
20240610,120200,661464020,7700,7700,7700,7700,0
20240610,120100,661464020,7700,7680,7700,7660,564
20240610,120000,657136110,7700,7710,7710,7680,88
20240610,115900,656458460,7730,7730,7730,7730,0
20240610,115800,656458460,7730,7730,7730,7720,8
20240610,115700,656396630,7740,7720,7760,7720,508
20240610,115600,652454740,7710,7710,7760,7710,26
20240610,115500,652253190,7710,7710,7710,7710,1
20240610,115400,652245480,7750,7750,7750,7740,961
20240610,115300,644797740,7760,7780,7780,7760,2016
20240610,115200,629153560,7760,7750,7780,7750,348
20240610,115100,626455330,7750,7700,7750,7700,8081
20240610,115000,564073930,7680,7680,7680,7680,265
20240610,114900,562038730,7690,7690,7690,7690,50
20240610,114800,561654230,7700,7700,7700,7700,0
20240610,114700,561654230,7700,7700,7700,7700,10
20240610,114600,561577230,7700,7700,7700,7700,0
20240610,114500,561577230,7700,7700,7700,7700,25
20240610,114400,561384730,7710,7710,7710,7710,1
20240610,114300,561377020,7720,7720,7720,7720,60
20240610,114200,560913820,7720,7710,7720,7710,1100
20240610,114100,552432600,7710,7700,7710,7700,100
20240610,114000,551661690,7710,7710,7710,7710,65
20240610,113900,551160540,7710,7710,7710,7680,9
20240610,113800,551091330,7680,7690,7690,7680,682
20240610,113700,545852280,7720,7720,7720,7720,0
20240610,113600,545852280,7720,7710,7720,7710,1001
20240610,113500,538131900,7680,7680,7680,7680,66
20240610,113400,537625020,7720,7710,7720,7710,406
20240610,113300,534490770,7720,7720,7720,7720,0
20240610,113200,534490770,7720,7720,7720,7720,0
20240610,113100,534490770,7720,7720,7720,7720,0
20240610,113000,534490770,7720,7720,7720,7720,0
20240610,112900,534490770,7720,7720,7720,7720,711
20240610,112800,529001850,7720,7720,7720,7720,0
20240610,112700,529001850,7720,7720,7720,7720,0
20240610,112600,529001850,7720,7720,7720,7720,1
20240610,112500,528994130,7670,7720,7720,7670,212
20240610,112400,527367890,7670,7670,7670,7670,20
20240610,112300,527214490,7670,7710,7720,7670,11
20240610,112200,527129630,7720,7720,7720,7720,0
20240610,112100,527129630,7720,7720,7720,7720,1
20240610,112000,527121910,7710,7710,7710,7710,0
20240610,111900,527121910,7710,7710,7720,7710,22
20240610,111800,526952280,7710,7710,7720,7710,8
20240610,111700,526890570,7720,7700,7720,7700,605
20240610,111600,522231360,7700,7670,7720,7670,6773
20240610,111500,470125340,7660,7650,7660,7650,155
20240610,111400,468938560,7650,7650,7650,7650,1
20240610,111300,468930910,7650,7650,7650,7650,71
20240610,111200,468387760,7650,7640,7650,7640,1315
20240610,111100,458341140,7650,7650,7650,7650,100
20240610,111000,457576140,7660,7660,7660,7660,0
20240610,110900,457576140,7660,7660,7660,7660,0
20240610,110800,457576140,7660,7660,7660,7660,5
20240610,110700,457537840,7660,7650,7660,7650,49
20240610,110600,457162910,7650,7650,7650,7650,369
20240610,110500,454340060,7650,7640,7650,7640,838
20240610,110400,447929660,7650,7640,7650,7640,900
20240610,110300,441047790,7640,7630,7640,7630,24
20240610,110200,440864660,7630,7630,7630,7620,3
20240610,110100,440841780,7630,7630,7630,7630,0
20240610,110000,440841780,7630,7630,7630,7630,0
20240610,105900,440841780,7630,7620,7630,7620,517
20240610,105800,436899350,7620,7610,7620,7610,1400
20240610,105700,426242410,7610,7610,7610,7610,0
20240610,105600,426242410,7610,7610,7610,7610,1
20240610,105500,426234800,7570,7580,7580,7570,144
20240610,105400,425144670,7580,7600,7600,7580,200
20240610,105300,423628610,7610,7610,7610,7600,16
20240610,105200,423506860,7610,7610,7620,7610,188
20240610,105100,422076170,7610,7610,7610,7610,200
20240610,105000,420554170,7610,7610,7610,7610,1
20240610,104900,420546560,7610,7610,7610,7610,0
20240610,104800,420546560,7610,7610,7610,7610,0
20240610,104700,420546560,7610,7600,7610,7600,342
20240610,104600,417947350,7600,7600,7600,7600,47
20240610,104500,417590150,7600,7600,7600,7600,1
20240610,104400,417582550,7600,7600,7600,7600,15
20240610,104300,417468550,7620,7600,7620,7600,2
20240610,104200,417453330,7620,7600,7620,7600,118
20240610,104100,416554870,7610,7610,7610,7570,2026
20240610,104000,401206130,7620,7580,7620,7580,99
20240610,103900,400453060,7580,7610,7610,7580,373
20240610,103800,397621030,7590,7600,7600,7590,193
20240610,103700,396154470,7600,7610,7610,7600,283
20240610,103600,394003550,7620,7610,7620,7610,21
20240610,103500,393843730,7610,7610,7610,7610,0
20240610,103400,393843730,7610,7600,7610,7600,182
20240610,103300,392459310,7610,7610,7610,7610,0
20240610,103200,392459310,7610,7610,7610,7610,5
20240610,103100,392421260,7610,7610,7610,7610,23
20240610,103000,392246230,7600,7600,7600,7600,3
20240610,102900,392223430,7590,7600,7600,7590,58
20240610,102800,391783030,7610,7610,7610,7610,2
20240610,102700,391767810,7610,7610,7610,7610,5
20240610,102600,391729760,7600,7610,7610,7600,20
20240610,102500,391577660,7610,7610,7610,7610,30
20240610,102400,391349360,7620,7600,7620,7600,101
20240610,102300,390581740,7600,7600,7610,7580,674
20240610,102200,385465990,7620,7610,7620,7590,1960
20240610,102100,370566210,7630,7630,7630,7630,5
20240610,102000,370528060,7640,7620,7640,7610,121
20240610,101900,369606120,7620,7620,7620,7620,17
20240610,101800,369476580,7620,7610,7640,7610,24
20240610,101700,369293880,7600,7640,7640,7600,1346
20240610,101600,359046090,7640,7640,7640,7640,1
20240610,101500,359038450,7650,7650,7650,7650,20
20240610,101400,358885450,7650,7650,7650,7650,5
20240610,101300,358847200,7650,7650,7650,7650,24
20240610,101200,358663600,7650,7650,7650,7650,146
20240610,101100,357546700,7650,7620,7650,7620,1914
20240610,101000,342959710,7620,7620,7620,7620,1879
20240610,100900,328641730,7620,7610,7620,7610,1301
20240610,100800,318741110,7620,7610,7620,7610,620
20240610,100700,314018700,7610,7610,7610,7610,3
20240610,100600,313995870,7610,7610,7610,7610,177
20240610,100500,312648900,7610,7620,7620,7610,102
20240610,100400,311872660,7600,7610,7620,7600,204
20240610,100300,310322190,7610,7600,7610,7600,19
20240610,100200,310177720,7600,7600,7600,7600,689
20240610,100100,304941320,7600,7610,7610,7600,604
20240610,100000,300350810,7610,7620,7620,7610,102
20240610,095900,299574580,7610,7610,7610,7610,391
20240610,095800,296599070,7620,7620,7620,7620,1015
20240610,095700,288864770,7620,7620,7620,7620,101
20240610,095600,288095150,7610,7620,7620,7610,6
20240610,095500,288049480,7620,7620,7620,7620,1
20240610,095400,288041860,7620,7620,7620,7620,4
20240610,095300,288011380,7620,7600,7620,7600,51
20240610,095200,287623550,7600,7620,7620,7600,630
20240610,095100,282830070,7620,7620,7620,7620,10
20240610,095000,282753870,7620,7620,7620,7620,4
20240610,094900,282723390,7620,7620,7620,7620,0
20240610,094800,282723390,7620,7600,7620,7590,28
20240610,094700,282510770,7590,7590,7590,7590,40
20240610,094600,282207170,7590,7600,7600,7590,1070
20240610,094500,274075870,7630,7630,7630,7600,97
20240610,094400,273335910,7630,7630,7630,7630,290
20240610,094300,271123210,7630,7630,7640,7630,148
20240610,094200,269993960,7630,7630,7630,7630,5
20240610,094100,269955810,7620,7610,7630,7610,794
20240610,094000,263898700,7630,7600,7630,7600,3369
20240610,093900,238272020,7600,7600,7600,7590,61
20240610,093800,237808720,7590,7600,7600,7590,291
20240610,093700,235597130,7570,7560,7570,7560,1727
20240610,093600,222533660,7550,7540,7550,7540,2661
20240610,093500,202468710,7540,7550,7550,7530,743
20240610,093400,196867200,7550,7570,7570,7550,2372
20240610,093300,178941910,7570,7580,7580,7570,689
20240610,093200,173720410,7580,7600,7600,7580,517
20240610,093100,169796340,7600,7600,7600,7590,58
20240610,093000,169355550,7600,7600,7600,7600,150
20240610,092900,168215550,7600,7600,7600,7600,460
20240610,092800,164719550,7600,7630,7630,7600,1563
20240610,092700,152834160,7630,7620,7630,7620,188
20240610,092600,151399870,7630,7680,7680,7620,2635
20240610,092500,131265040,7680,7670,7680,7670,101
20240610,092400,130490360,7690,7690,7690,7690,0
20240610,092300,130490360,7690,7690,7690,7690,1
20240610,092200,130482670,7670,7670,7690,7670,327
20240610,092100,127974560,7690,7690,7690,7670,102
20240610,092000,127192180,7660,7690,7700,7660,1472
20240610,091900,115915450,7690,7690,7690,7690,0
20240610,091800,115915450,7690,7700,7700,7660,848
20240610,091700,109409220,7690,7710,7710,7680,1342
20240610,091600,99086740,7720,7720,7720,7700,173
20240610,091500,97752700,7710,7710,7710,7710,218
20240610,091400,96071920,7720,7700,7720,7700,221
20240610,091300,94369830,7700,7690,7700,7690,163
20240610,091200,93116220,7680,7680,7690,7680,68
20240610,091100,92593660,7680,7670,7680,7670,28
20240610,091000,92378640,7660,7660,7660,7660,94
20240610,090900,91658600,7660,7660,7660,7650,512
20240610,090800,87736690,7660,7650,7660,7610,1561
20240610,090700,75822050,7660,7690,7690,7660,50
20240610,090600,75438990,7650,7690,7690,7650,6
20240610,090500,75393010,7690,7650,7690,7630,3402
20240610,090400,49369660,7650,7650,7650,7640,193
20240610,090300,47894140,7650,7650,7650,7650,421
20240610,090200,44673490,7650,7700,7700,7640,1358
20240610,090100,34238050,7690,7620,7720,7620,1443
20240610,090000,23137480,7610,7880,7880,7610,2965