KissMeData/035460/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,191700,86886420,2190,2190,2190,2190,621
20240610,191600,86886420,2190,2190,2190,2190,0
20240610,191500,86886420,2190,2190,2190,2190,0
20240610,191400,86886420,2190,2190,2190,2190,0
20240610,191300,86886420,2190,2190,2190,2190,0
20240610,191200,86886420,2190,2190,2190,2190,0
20240610,191100,86886420,2190,2190,2190,2190,0
20240610,191000,86886420,2190,2190,2190,2190,0
20240610,190900,86886420,2190,2190,2190,2190,0
20240610,190800,86886420,2190,2190,2190,2190,0
20240610,190700,86886420,2190,2190,2190,2190,0
20240610,190600,86886420,2190,2190,2190,2190,0
20240610,190500,86886420,2190,2190,2190,2190,0
20240610,190400,86886420,2190,2190,2190,2190,0
20240610,190300,86886420,2190,2190,2190,2190,0
20240610,190200,86886420,2190,2190,2190,2190,0
20240610,190100,86886420,2190,2190,2190,2190,0
20240610,190000,86886420,2190,2190,2190,2190,0
20240610,185900,86886420,2190,2190,2190,2190,0
20240610,185800,86886420,2190,2190,2190,2190,0
20240610,185700,86886420,2190,2190,2190,2190,0
20240610,185600,86886420,2190,2190,2190,2190,0
20240610,185500,86886420,2190,2190,2190,2190,0
20240610,185400,86886420,2190,2190,2190,2190,0
20240610,185300,86886420,2190,2190,2190,2190,0
20240610,185200,86886420,2190,2190,2190,2190,0
20240610,185100,86886420,2190,2190,2190,2190,0
20240610,185000,86886420,2190,2190,2190,2190,0
20240610,184900,86886420,2190,2190,2190,2190,0
20240610,184800,86886420,2190,2190,2190,2190,0
20240610,184700,86886420,2190,2190,2190,2190,621
20240610,184600,86886420,2190,2190,2190,2190,0
20240610,184500,86886420,2190,2190,2190,2190,0
20240610,184400,86886420,2190,2190,2190,2190,0
20240610,184300,86886420,2190,2190,2190,2190,0
20240610,184200,86886420,2190,2190,2190,2190,0
20240610,184100,86886420,2190,2190,2190,2190,0
20240610,184000,86886420,2190,2190,2190,2190,0
20240610,183900,86886420,2190,2190,2190,2190,0
20240610,183800,86886420,2190,2190,2190,2190,0
20240610,183700,86886420,2190,2190,2190,2190,0
20240610,183600,86886420,2190,2190,2190,2190,0
20240610,183500,86886420,2190,2190,2190,2190,0
20240610,183400,86886420,2190,2190,2190,2190,0
20240610,183300,86886420,2190,2190,2190,2190,0
20240610,183200,86886420,2190,2190,2190,2190,0
20240610,183100,86886420,2190,2190,2190,2190,0
20240610,183000,86886420,2190,2190,2190,2190,0
20240610,182900,86886420,2190,2190,2190,2190,0
20240610,182800,86886420,2190,2190,2190,2190,0
20240610,182700,86886420,2190,2190,2190,2190,0
20240610,182600,86886420,2190,2190,2190,2190,0
20240610,182500,86886420,2190,2190,2190,2190,0
20240610,182400,86886420,2190,2190,2190,2190,0
20240610,182300,86886420,2190,2190,2190,2190,0
20240610,182200,86886420,2190,2190,2190,2190,0
20240610,182100,86886420,2190,2190,2190,2190,0
20240610,182000,86886420,2190,2190,2190,2190,0
20240610,181900,86886420,2190,2190,2190,2190,0
20240610,181800,86886420,2190,2190,2190,2190,0
20240610,181700,86886420,2190,2190,2190,2190,621
20240610,181600,86886420,2190,2190,2190,2190,0
20240610,181500,86886420,2190,2190,2190,2190,0
20240610,181400,86886420,2190,2190,2190,2190,0
20240610,181300,86886420,2190,2190,2190,2190,0
20240610,181200,86886420,2190,2190,2190,2190,0
20240610,181100,86886420,2190,2190,2190,2190,0
20240610,181000,86886420,2190,2190,2190,2190,0
20240610,180900,86886420,2190,2190,2190,2190,0
20240610,180800,86886420,2190,2190,2190,2190,0
20240610,180700,86886420,2190,2190,2190,2190,0
20240610,180600,86886420,2190,2190,2190,2190,0
20240610,180500,86886420,2190,2190,2190,2190,0
20240610,180400,86886420,2190,2190,2190,2190,0
20240610,180300,86886420,2190,2190,2190,2190,0
20240610,180200,86886420,2190,2190,2190,2190,0
20240610,180100,86886420,2190,2190,2190,2190,0
20240610,180000,86886420,2190,2190,2190,2190,0
20240610,175900,86886420,2190,2190,2190,2190,0
20240610,175800,86886420,2190,2190,2190,2190,0
20240610,175700,86886420,2190,2190,2190,2190,0
20240610,175600,86886420,2190,2190,2190,2190,0
20240610,175500,86886420,2190,2190,2190,2190,0
20240610,175400,86886420,2190,2190,2190,2190,0
20240610,175300,86886420,2190,2190,2190,2190,0
20240610,175200,86886420,2190,2190,2190,2190,0
20240610,175100,86886420,2190,2190,2190,2190,0
20240610,175000,86886420,2190,2190,2190,2190,0
20240610,174900,86886420,2190,2190,2190,2190,0
20240610,174800,86886420,2190,2190,2190,2190,0
20240610,174700,86886420,2190,2190,2190,2190,621
20240610,174600,86886420,2190,2190,2190,2190,0
20240610,174500,86886420,2190,2190,2190,2190,0
20240610,174400,86886420,2190,2190,2190,2190,0
20240610,174300,86886420,2190,2190,2190,2190,0
20240610,174200,86886420,2190,2190,2190,2190,0
20240610,174100,86886420,2190,2190,2190,2190,0
20240610,174000,86886420,2190,2190,2190,2190,0
20240610,173900,86886420,2190,2190,2190,2190,0
20240610,173800,86886420,2190,2190,2190,2190,0
20240610,173700,86886420,2190,2190,2190,2190,0
20240610,173600,86886420,2190,2190,2190,2190,0
20240610,173500,86886420,2190,2190,2190,2190,0
20240610,173400,86886420,2190,2190,2190,2190,0
20240610,173300,86886420,2190,2190,2190,2190,0
20240610,173200,86886420,2190,2190,2190,2190,0
20240610,173100,86886420,2190,2190,2190,2190,0
20240610,173000,86886420,2190,2190,2190,2190,0
20240610,172900,86886420,2190,2190,2190,2190,0
20240610,172800,86886420,2190,2190,2190,2190,0
20240610,172700,86886420,2190,2190,2190,2190,0
20240610,172600,86886420,2190,2190,2190,2190,0
20240610,172500,86886420,2190,2190,2190,2190,0
20240610,172400,86886420,2190,2190,2190,2190,0
20240610,172300,86886420,2190,2190,2190,2190,0
20240610,172200,86886420,2190,2190,2190,2190,0
20240610,172100,86886420,2190,2190,2190,2190,0
20240610,172000,86886420,2190,2190,2190,2190,0
20240610,171900,86886420,2190,2190,2190,2190,0
20240610,171800,86886420,2190,2190,2190,2190,0
20240610,171700,86886420,2190,2190,2190,2190,621
20240610,171600,86886420,2190,2190,2190,2190,0
20240610,171500,86886420,2190,2190,2190,2190,0
20240610,171400,86886420,2190,2190,2190,2190,0
20240610,171300,86886420,2190,2190,2190,2190,0
20240610,171200,86886420,2190,2190,2190,2190,0
20240610,171100,86886420,2190,2190,2190,2190,0
20240610,171000,86886420,2190,2190,2190,2190,0
20240610,170900,86886420,2190,2190,2190,2190,0
20240610,170800,86886420,2190,2190,2190,2190,0
20240610,170700,86886420,2190,2190,2190,2190,0
20240610,170600,86886420,2190,2190,2190,2190,0
20240610,170500,86886420,2190,2190,2190,2190,0
20240610,170400,86886420,2190,2190,2190,2190,0
20240610,170300,86886420,2190,2190,2190,2190,0
20240610,170200,86886420,2190,2190,2190,2190,0
20240610,170100,86886420,2190,2190,2190,2190,0
20240610,170000,86886420,2190,2190,2190,2190,0
20240610,165900,86886420,2190,2190,2190,2190,0
20240610,165800,86886420,2190,2190,2190,2190,0
20240610,165700,86886420,2190,2190,2190,2190,0
20240610,165600,86886420,2190,2190,2190,2190,0
20240610,165500,86886420,2190,2190,2190,2190,0
20240610,165400,86886420,2190,2190,2190,2190,0
20240610,165300,86886420,2190,2190,2190,2190,0
20240610,165200,86886420,2190,2190,2190,2190,0
20240610,165100,86886420,2190,2190,2190,2190,0
20240610,165000,86886420,2190,2190,2190,2190,0
20240610,164900,86886420,2190,2190,2190,2190,0
20240610,164800,86886420,2190,2190,2190,2190,0
20240610,164700,86886420,2190,2190,2190,2190,621
20240610,164600,86886420,2190,2190,2190,2190,0
20240610,164500,86886420,2190,2190,2190,2190,0
20240610,164400,86886420,2190,2190,2190,2190,0
20240610,164300,86886420,2190,2190,2190,2190,0
20240610,164200,86886420,2190,2190,2190,2190,0
20240610,164100,86886420,2190,2190,2190,2190,0
20240610,164000,86886420,2190,2190,2190,2190,0
20240610,163900,86886420,2190,2190,2190,2190,0
20240610,163800,86886420,2190,2190,2190,2190,0
20240610,163700,86886420,2190,2190,2190,2190,0
20240610,163600,86886420,2190,2190,2190,2190,0
20240610,163500,86886420,2190,2190,2190,2190,0
20240610,163400,86886420,2190,2190,2190,2190,0
20240610,163300,86886420,2190,2190,2190,2190,0
20240610,163200,86886420,2190,2190,2190,2190,0
20240610,163100,86886420,2190,2190,2190,2190,0
20240610,163000,86886420,2190,2190,2190,2190,0
20240610,162900,86886420,2190,2190,2190,2190,0
20240610,162800,86886420,2190,2190,2190,2190,0
20240610,162700,86886420,2190,2190,2190,2190,0
20240610,162600,86886420,2190,2190,2190,2190,0
20240610,162500,86886420,2190,2190,2190,2190,0
20240610,162400,86886420,2190,2190,2190,2190,0
20240610,162300,86886420,2190,2190,2190,2190,0
20240610,162200,86886420,2190,2190,2190,2190,0
20240610,162100,86886420,2190,2190,2190,2190,0
20240610,162000,86886420,2190,2190,2190,2190,0
20240610,161900,86886420,2190,2190,2190,2190,0
20240610,161800,86886420,2190,2190,2190,2190,0
20240610,161700,86886420,2190,2190,2190,2190,621
20240610,161600,86886420,2190,2190,2190,2190,0
20240610,161500,86886420,2190,2190,2190,2190,0
20240610,161400,86886420,2190,2190,2190,2190,0
20240610,161300,86886420,2190,2190,2190,2190,0
20240610,161200,86886420,2190,2190,2190,2190,0
20240610,161100,86886420,2190,2190,2190,2190,0
20240610,161000,86886420,2190,2190,2190,2190,0
20240610,160900,86886420,2190,2190,2190,2190,0
20240610,160800,86886420,2190,2190,2190,2190,0
20240610,160700,86886420,2190,2190,2190,2190,0
20240610,160600,86886420,2190,2190,2190,2190,0
20240610,160500,86886420,2190,2190,2190,2190,0
20240610,160400,86886420,2190,2190,2190,2190,0
20240610,160300,86886420,2190,2190,2190,2190,0
20240610,160200,86886420,2190,2190,2190,2190,0
20240610,160100,86886420,2190,2190,2190,2190,0
20240610,160000,86886420,2190,2190,2190,2190,0
20240610,155900,86886420,2190,2190,2190,2190,0
20240610,155800,86886420,2190,2190,2190,2190,0
20240610,155700,86886420,2190,2190,2190,2190,0
20240610,155600,86886420,2190,2190,2190,2190,0
20240610,155500,86886420,2190,2190,2190,2190,0
20240610,155400,86886420,2190,2190,2190,2190,0
20240610,155300,86886420,2190,2190,2190,2190,0
20240610,155200,86886420,2190,2190,2190,2190,0
20240610,155100,86886420,2190,2190,2190,2190,0
20240610,155000,86886420,2190,2190,2190,2190,0
20240610,154900,86886420,2190,2190,2190,2190,0
20240610,154800,86886420,2190,2190,2190,2190,0
20240610,154700,86886420,2190,2190,2190,2190,621
20240610,154600,86886420,2190,2190,2190,2190,0
20240610,154500,86886420,2190,2190,2190,2190,0
20240610,154400,86886420,2190,2190,2190,2190,0
20240610,154300,86886420,2190,2190,2190,2190,0
20240610,154200,86886420,2190,2190,2190,2190,0
20240610,154100,86886420,2190,2190,2190,2190,0
20240610,154000,86886420,2190,2190,2190,2190,0
20240610,153900,86886420,2190,2190,2190,2190,0
20240610,153800,86886420,2190,2190,2190,2190,0
20240610,153700,86886420,2190,2190,2190,2190,0
20240610,153600,86886420,2190,2190,2190,2190,0
20240610,153500,86886420,2190,2190,2190,2190,0
20240610,153400,86886420,2190,2190,2190,2190,0
20240610,153300,86886420,2190,2190,2190,2190,0
20240610,153200,86886420,2190,2190,2190,2190,0
20240610,153100,86886420,2190,2190,2190,2190,0
20240610,153000,86886420,2190,2190,2190,2190,621
20240610,152900,85526430,2185,2185,2185,2185,0
20240610,152800,85526430,2185,2185,2185,2185,0
20240610,152700,85526430,2185,2185,2185,2185,0
20240610,152600,85526430,2185,2185,2185,2185,0
20240610,152500,85526430,2185,2185,2185,2185,0
20240610,152400,85526430,2185,2185,2185,2185,0
20240610,152300,85526430,2185,2185,2185,2185,0
20240610,152200,85526430,2185,2185,2185,2185,0
20240610,152100,85526430,2185,2185,2185,2185,0
20240610,152000,85526430,2185,2185,2185,2185,0
20240610,151900,85526430,2185,2185,2185,2180,752
20240610,151800,83885810,2185,2185,2185,2185,0
20240610,151700,83885810,2185,2185,2185,2185,0
20240610,151600,83885810,2185,2185,2190,2185,1058
20240610,151500,81574070,2190,2185,2190,2185,59
20240610,151400,81445105,2185,2185,2185,2185,1
20240610,151300,81442920,2180,2180,2180,2180,500
20240610,151200,80352920,2180,2180,2180,2180,0
20240610,151100,80352920,2180,2180,2180,2180,0
20240610,151000,80352920,2180,2190,2190,2180,200
20240610,150900,79916900,2200,2200,2200,2200,1
20240610,150800,79914700,2180,2185,2185,2180,298
20240610,150700,79264590,2190,2195,2195,2190,252
20240610,150600,78712460,2200,2200,2200,2200,150
20240610,150500,78382460,2190,2190,2190,2190,0
20240610,150400,78382460,2190,2190,2190,2190,298
20240610,150300,77729840,2190,2190,2190,2190,0
20240610,150200,77729840,2190,2190,2190,2190,0
20240610,150100,77729840,2190,2190,2190,2190,0
20240610,150000,77729840,2190,2190,2190,2190,0
20240610,145900,77729840,2190,2190,2190,2190,10
20240610,145800,77707940,2190,2190,2190,2190,100
20240610,145700,77488940,2190,2190,2190,2190,0
20240610,145600,77488940,2190,2190,2190,2190,0
20240610,145500,77488940,2190,2190,2190,2190,0
20240610,145400,77488940,2190,2190,2190,2190,1
20240610,145300,77486750,2185,2185,2185,2185,0
20240610,145200,77486750,2185,2185,2185,2185,0
20240610,145100,77486750,2185,2185,2185,2185,71
20240610,145000,77331615,2190,2190,2190,2190,0
20240610,144900,77331615,2190,2190,2190,2190,101
20240610,144800,77110425,2180,2180,2180,2180,0
20240610,144700,77110425,2180,2180,2180,2180,0
20240610,144600,77110425,2180,2195,2195,2180,1000
20240610,144500,74928360,2205,2205,2205,2205,0
20240610,144400,74928360,2205,2205,2205,2205,0
20240610,144300,74928360,2205,2205,2205,2205,10
20240610,144200,74906310,2205,2205,2205,2205,0
20240610,144100,74906310,2205,2205,2205,2205,1
20240610,144000,74904105,2185,2195,2195,2185,600
20240610,143900,73593075,2210,2210,2210,2210,0
20240610,143800,73593075,2210,2190,2210,2190,196
20240610,143700,73163800,2190,2190,2190,2190,302
20240610,143600,72502420,2190,2190,2190,2190,1010
20240610,143500,70290520,2190,2190,2190,2190,0
20240610,143400,70290520,2190,2185,2190,2180,73
20240610,143300,70131345,2190,2190,2190,2190,2
20240610,143200,70126965,2185,2185,2185,2185,0
20240610,143100,70126965,2185,2185,2185,2185,0
20240610,143000,70126965,2185,2185,2185,2185,0
20240610,142900,70126965,2185,2185,2185,2185,15
20240610,142800,70094190,2180,2180,2180,2180,0
20240610,142700,70094190,2180,2180,2180,2180,0
20240610,142600,70094190,2180,2180,2180,2180,0
20240610,142500,70094190,2180,2185,2185,2180,1530
20240610,142400,66758785,2190,2190,2190,2190,0
20240610,142300,66758785,2190,2190,2190,2190,0
20240610,142200,66758785,2190,2190,2190,2190,0
20240610,142100,66758785,2190,2190,2190,2190,0
20240610,142000,66758785,2190,2190,2190,2190,0
20240610,141900,66758785,2190,2190,2190,2190,0
20240610,141800,66758785,2190,2185,2190,2180,1315
20240610,141700,63891955,2185,2185,2185,2185,71
20240610,141600,63736820,2190,2190,2190,2190,0
20240610,141500,63736820,2190,2190,2190,2190,0
20240610,141400,63736820,2190,2190,2190,2190,0
20240610,141300,63736820,2190,2190,2190,2190,0
20240610,141200,63736820,2190,2190,2190,2190,103
20240610,141100,63511250,2185,2185,2185,2185,1
20240610,141000,63509065,2190,2190,2190,2190,0
20240610,140900,63509065,2190,2190,2190,2190,8
20240610,140800,63491545,2190,2190,2190,2190,0
20240610,140700,63491545,2190,2190,2190,2190,0
20240610,140600,63491545,2190,2190,2190,2190,0
20240610,140500,63491545,2190,2190,2190,2190,0
20240610,140400,63491545,2190,2185,2190,2185,5
20240610,140300,63480615,2180,2180,2180,2180,0
20240610,140200,63480615,2180,2180,2180,2180,0
20240610,140100,63480615,2180,2180,2180,2180,0
20240610,140000,63480615,2180,2180,2180,2180,71
20240610,135900,63325835,2190,2190,2190,2190,1
20240610,135800,63323645,2180,2180,2180,2180,179
20240610,135700,62933425,2185,2185,2185,2185,2
20240610,135600,62929055,2185,2185,2185,2185,419
20240610,135500,62013540,2185,2185,2185,2185,0
20240610,135400,62013540,2185,2180,2185,2180,2581
20240610,135300,56377405,2180,2180,2180,2180,20
20240610,135200,56333805,2180,2180,2180,2180,50
20240610,135100,56224805,2180,2180,2180,2180,10
20240610,135000,56203005,2180,2180,2180,2180,0
20240610,134900,56203005,2180,2180,2180,2180,0
20240610,134800,56203005,2180,2180,2180,2180,0
20240610,134700,56203005,2180,2180,2180,2180,2
20240610,134600,56198645,2180,2180,2180,2180,0
20240610,134500,56198645,2180,2180,2180,2180,0
20240610,134400,56198645,2180,2180,2180,2180,529
20240610,134300,55045425,2180,2180,2180,2180,71
20240610,134200,54890645,2185,2185,2185,2185,0
20240610,134100,54890645,2185,2185,2185,2185,0
20240610,134000,54890645,2185,2185,2185,2185,39
20240610,133900,54805430,2185,2185,2185,2185,0
20240610,133800,54805430,2185,2185,2185,2185,0
20240610,133700,54805430,2185,2185,2185,2185,2
20240610,133600,54801060,2180,2180,2180,2180,1
20240610,133500,54798880,2185,2185,2185,2185,2
20240610,133400,54794510,2185,2185,2185,2185,0
20240610,133300,54794510,2185,2185,2185,2185,10
20240610,133200,54772660,2185,2185,2185,2185,1
20240610,133100,54770475,2185,2185,2185,2185,0
20240610,133000,54770475,2185,2185,2185,2185,0
20240610,132900,54770475,2185,2185,2185,2185,0
20240610,132800,54770475,2185,2185,2185,2175,324
20240610,132700,54065755,2175,2175,2175,2175,380
20240610,132600,53239255,2180,2180,2180,2180,216
20240610,132500,52768375,2180,2180,2180,2180,296
20240610,132400,52123095,2185,2185,2185,2185,0
20240610,132300,52123095,2185,2185,2185,2185,0
20240610,132200,52123095,2185,2185,2185,2185,0
20240610,132100,52123095,2185,2185,2185,2185,0
20240610,132000,52123095,2185,2185,2185,2185,2
20240610,131900,52118725,2185,2185,2185,2185,0
20240610,131800,52118725,2185,2185,2185,2185,0
20240610,131700,52118725,2185,2185,2185,2185,0
20240610,131600,52118725,2185,2185,2185,2185,0
20240610,131500,52118725,2185,2185,2185,2185,25
20240610,131400,52064100,2185,2185,2185,2185,0
20240610,131300,52064100,2185,2185,2185,2185,0
20240610,131200,52064100,2185,2185,2185,2185,0
20240610,131100,52064100,2185,2185,2185,2185,0
20240610,131000,52064100,2185,2185,2185,2185,0
20240610,130900,52064100,2185,2180,2185,2175,127
20240610,130800,51787555,2175,2175,2175,2175,299
20240610,130700,51137230,2180,2180,2180,2180,22
20240610,130600,51089270,2180,2185,2185,2180,5
20240610,130500,51078355,2180,2185,2185,2180,5
20240610,130400,51067445,2185,2185,2185,2185,1
20240610,130300,51065260,2180,2180,2180,2180,1
20240610,130200,51063080,2180,2180,2180,2180,35
20240610,130100,50986780,2185,2185,2185,2185,0
20240610,130000,50986780,2185,2185,2185,2185,0
20240610,125900,50986780,2185,2185,2185,2185,7
20240610,125800,50971485,2185,2185,2185,2185,1
20240610,125700,50969300,2175,2180,2180,2170,1579
20240610,125600,47530590,2180,2180,2180,2180,22
20240610,125500,47482630,2185,2185,2185,2185,100
20240610,125400,47264130,2185,2185,2185,2185,0
20240610,125300,47264130,2185,2185,2185,2185,7
20240610,125200,47248835,2185,2180,2185,2180,186
20240610,125100,46843335,2185,2185,2185,2180,1774
20240610,125000,42975945,2185,2180,2185,2180,49
20240610,124900,42868885,2185,2185,2185,2185,100
20240610,124800,42650385,2190,2190,2190,2190,1
20240610,124700,42648195,2185,2185,2185,2185,0
20240610,124600,42648195,2185,2185,2185,2185,0
20240610,124500,42648195,2185,2185,2185,2185,100
20240610,124400,42429695,2185,2185,2185,2185,0
20240610,124300,42429695,2185,2185,2185,2185,10
20240610,124200,42407845,2180,2180,2180,2180,0
20240610,124100,42407845,2180,2185,2195,2180,757
20240610,124000,40755950,2185,2185,2185,2185,0
20240610,123900,40755950,2185,2185,2185,2185,0
20240610,123800,40755950,2185,2185,2185,2185,0
20240610,123700,40755950,2185,2185,2185,2185,0
20240610,123600,40755950,2185,2185,2185,2185,0
20240610,123500,40755950,2185,2185,2185,2185,71
20240610,123400,40600815,2195,2195,2195,2195,10
20240610,123300,40578865,2195,2195,2195,2195,0
20240610,123200,40578865,2195,2195,2195,2195,1
20240610,123100,40576670,2195,2195,2195,2195,0
20240610,123000,40576670,2195,2195,2195,2195,0
20240610,122900,40576670,2195,2195,2195,2195,0
20240610,122800,40576670,2195,2195,2195,2195,0
20240610,122700,40576670,2195,2195,2195,2195,23
20240610,122600,40526185,2195,2195,2195,2195,0
20240610,122500,40526185,2195,2195,2195,2195,0
20240610,122400,40526185,2195,2195,2195,2195,0
20240610,122300,40526185,2195,2195,2195,2195,0
20240610,122200,40526185,2195,2185,2195,2185,3
20240610,122100,40519610,2180,2185,2185,2180,202
20240610,122000,40078590,2195,2195,2195,2195,0
20240610,121900,40078590,2195,2195,2195,2195,2
20240610,121800,40074200,2185,2185,2185,2185,71
20240610,121700,39919065,2195,2195,2195,2195,1
20240610,121600,39916870,2195,2195,2195,2195,8
20240610,121500,39899310,2195,2195,2195,2195,0
20240610,121400,39899310,2195,2195,2195,2195,0
20240610,121300,39899310,2195,2195,2195,2195,0
20240610,121200,39899310,2195,2195,2195,2195,0
20240610,121100,39899310,2195,2195,2195,2195,2
20240610,121000,39894920,2190,2195,2195,2190,21
20240610,120900,39848925,2190,2190,2190,2190,8
20240610,120800,39831405,2195,2195,2195,2195,1
20240610,120700,39829210,2205,2205,2205,2205,0
20240610,120600,39829210,2205,2205,2205,2205,1
20240610,120500,39827005,2190,2190,2190,2190,0
20240610,120400,39827005,2190,2190,2190,2190,0
20240610,120300,39827005,2190,2190,2190,2190,2
20240610,120200,39822625,2190,2190,2190,2190,0
20240610,120100,39822625,2190,2190,2190,2190,300
20240610,120000,39165625,2205,2205,2205,2205,0
20240610,115900,39165625,2205,2205,2205,2205,1
20240610,115800,39163420,2205,2205,2205,2205,0
20240610,115700,39163420,2205,2205,2205,2205,0
20240610,115600,39163420,2205,2205,2205,2205,0
20240610,115500,39163420,2205,2205,2205,2205,0
20240610,115400,39163420,2205,2205,2205,2205,0
20240610,115300,39163420,2205,2205,2205,2205,0
20240610,115200,39163420,2205,2185,2205,2185,2003
20240610,115100,34785555,2190,2190,2190,2190,10
20240610,115000,34763655,2190,2190,2190,2190,1205
20240610,114900,32124705,2195,2190,2195,2190,74
20240610,114800,31962635,2190,2190,2190,2190,750
20240610,114700,30320135,2200,2200,2200,2200,0
20240610,114600,30320135,2200,2200,2200,2200,0
20240610,114500,30320135,2200,2195,2200,2195,105
20240610,114400,30089650,2195,2190,2195,2190,84
20240610,114300,29905625,2205,2205,2205,2205,50
20240610,114200,29795375,2205,2205,2205,2205,1
20240610,114100,29793170,2195,2195,2195,2195,0
20240610,114000,29793170,2195,2195,2195,2195,0
20240610,113900,29793170,2195,2195,2195,2195,0
20240610,113800,29793170,2195,2195,2195,2195,0
20240610,113700,29793170,2195,2195,2195,2195,150
20240610,113600,29463920,2195,2195,2195,2195,200
20240610,113500,29024920,2195,2195,2195,2195,0
20240610,113400,29024920,2195,2195,2195,2195,5
20240610,113300,29013945,2205,2195,2205,2195,118
20240610,113200,28754925,2195,2195,2195,2195,500
20240610,113100,27657425,2195,2195,2195,2195,50
20240610,113000,27547675,2195,2195,2195,2195,400
20240610,112900,26669675,2195,2195,2195,2195,0
20240610,112800,26669675,2195,2195,2195,2195,771
20240610,112700,24977330,2190,2195,2195,2190,72
20240610,112600,24819645,2195,2195,2195,2195,0
20240610,112500,24819645,2195,2195,2195,2195,0
20240610,112400,24819645,2195,2195,2195,2195,20
20240610,112300,24775745,2205,2205,2205,2205,0
20240610,112200,24775745,2205,2205,2205,2205,0
20240610,112100,24775745,2205,2205,2205,2205,0
20240610,112000,24775745,2205,2205,2205,2205,91
20240610,111900,24575090,2195,2195,2195,2195,0
20240610,111800,24575090,2195,2195,2195,2195,0
20240610,111700,24575090,2195,2195,2195,2195,0
20240610,111600,24575090,2195,2195,2195,2195,0
20240610,111500,24575090,2195,2195,2195,2195,0
20240610,111400,24575090,2195,2195,2195,2195,0
20240610,111300,24575090,2195,2195,2195,2195,0
20240610,111200,24575090,2195,2195,2195,2195,0
20240610,111100,24575090,2195,2195,2195,2195,0
20240610,111000,24575090,2195,2195,2195,2195,71
20240610,110900,24419245,2210,2210,2210,2210,0
20240610,110800,24419245,2210,2210,2210,2210,0
20240610,110700,24419245,2210,2210,2210,2210,0
20240610,110600,24419245,2210,2210,2210,2210,0
20240610,110500,24419245,2210,2210,2210,2210,0
20240610,110400,24419245,2210,2210,2210,2210,0
20240610,110300,24419245,2210,2210,2210,2210,0
20240610,110200,24419245,2210,2210,2210,2210,4
20240610,110100,24410405,2210,2210,2210,2210,1
20240610,110000,24408195,2200,2200,2200,2200,3
20240610,105900,24401595,2210,2210,2210,2205,10
20240610,105800,24379510,2205,2205,2205,2205,303
20240610,105700,23711395,2195,2195,2195,2195,38
20240610,105600,23627985,2195,2195,2195,2195,0
20240610,105500,23627985,2195,2195,2195,2195,0
20240610,105400,23627985,2195,2195,2195,2195,0
20240610,105300,23627985,2195,2195,2195,2195,200
20240610,105200,23188985,2195,2195,2195,2195,52
20240610,105100,23074845,2195,2195,2195,2195,0
20240610,105000,23074845,2195,2195,2195,2195,1
20240610,104900,23072650,2210,2210,2210,2210,0
20240610,104800,23072650,2210,2210,2210,2210,0
20240610,104700,23072650,2210,2210,2210,2210,1
20240610,104600,23070440,2195,2195,2195,2195,0
20240610,104500,23070440,2195,2195,2195,2195,0
20240610,104400,23070440,2195,2195,2195,2195,0
20240610,104300,23070440,2195,2195,2195,2195,0
20240610,104200,23070440,2195,2195,2195,2195,181
20240610,104100,22673145,2195,2195,2195,2195,0
20240610,104000,22673145,2195,2195,2195,2195,264
20240610,103900,22093665,2190,2190,2190,2190,170
20240610,103800,21721365,2195,2190,2195,2190,210
20240610,103700,21260965,2195,2190,2195,2190,310
20240610,103600,20581815,2195,2195,2195,2195,105
20240610,103500,20351340,2200,2200,2200,2200,52
20240610,103400,20236940,2205,2200,2205,2200,52
20240610,103300,20122530,2215,2215,2215,2215,0
20240610,103200,20122530,2215,2215,2215,2215,0
20240610,103100,20122530,2215,2215,2215,2215,0
20240610,103000,20122530,2215,2215,2215,2215,0
20240610,102900,20122530,2215,2215,2215,2215,0
20240610,102800,20122530,2215,2215,2215,2215,0
20240610,102700,20122530,2215,2215,2215,2215,1
20240610,102600,20120315,2190,2190,2190,2190,0
20240610,102500,20120315,2190,2190,2190,2190,0
20240610,102400,20120315,2190,2190,2190,2190,0
20240610,102300,20120315,2190,2190,2190,2190,2
20240610,102200,20115935,2190,2190,2190,2190,0
20240610,102100,20115935,2190,2190,2190,2190,0
20240610,102000,20115935,2190,2190,2190,2190,0
20240610,101900,20115935,2190,2195,2195,2190,71
20240610,101800,19960435,2215,2215,2215,2215,0
20240610,101700,19960435,2215,2215,2215,2215,0
20240610,101600,19960435,2215,2215,2215,2215,0
20240610,101500,19960435,2215,2215,2215,2215,0
20240610,101400,19960435,2215,2215,2215,2215,0
20240610,101300,19960435,2215,2215,2215,2215,0
20240610,101200,19960435,2215,2215,2215,2215,0
20240610,101100,19960435,2215,2215,2215,2215,1
20240610,101000,19958220,2215,2215,2215,2215,28
20240610,100900,19896200,2210,2210,2210,2210,0
20240610,100800,19896200,2210,2215,2215,2210,245
20240610,100700,19354650,2215,2215,2215,2215,11
20240610,100600,19330285,2210,2210,2210,2210,180
20240610,100500,18932485,2210,2210,2210,2210,1
20240610,100400,18930275,2210,2210,2210,2210,0
20240610,100300,18930275,2210,2210,2210,2210,0
20240610,100200,18930275,2210,2190,2210,2190,72
20240610,100100,18772575,2210,2210,2210,2210,50
20240610,100000,18662075,2210,2210,2210,2210,1
20240610,095900,18659865,2195,2195,2195,2195,1871
20240610,095800,14553020,2200,2200,2200,2200,0
20240610,095700,14553020,2200,2200,2200,2200,0
20240610,095600,14553020,2200,2200,2200,2200,2
20240610,095500,14548620,2195,2195,2195,2195,0
20240610,095400,14548620,2195,2195,2195,2195,0
20240610,095300,14548620,2195,2195,2195,2195,0
20240610,095200,14548620,2195,2195,2195,2195,0
20240610,095100,14548620,2195,2200,2200,2195,275
20240610,095000,13944985,2210,2210,2210,2210,0
20240610,094900,13944985,2210,2210,2210,2210,0
20240610,094800,13944985,2210,2210,2210,2210,0
20240610,094700,13944985,2210,2205,2210,2205,3
20240610,094600,13938365,2210,2210,2210,2210,1
20240610,094500,13936155,2195,2200,2200,2195,72
20240610,094400,13778110,2215,2215,2215,2215,0
20240610,094300,13778110,2215,2215,2215,2215,1
20240610,094200,13775895,2195,2205,2215,2195,744
20240610,094100,12136615,2205,2205,2205,2205,21
20240610,094000,12090310,2205,2205,2205,2205,3
20240610,093900,12083695,2200,2200,2200,2200,0
20240610,093800,12083695,2200,2200,2200,2200,0
20240610,093700,12083695,2200,2200,2200,2200,0
20240610,093600,12083695,2200,2200,2200,2200,0
20240610,093500,12083695,2200,2200,2200,2200,4
20240610,093400,12074895,2200,2200,2200,2200,0
20240610,093300,12074895,2200,2200,2200,2200,184
20240610,093200,11670095,2205,2205,2205,2205,0
20240610,093100,11670095,2205,2205,2205,2205,0
20240610,093000,11670095,2205,2205,2205,2205,1
20240610,092900,11667890,2200,2200,2200,2200,0
20240610,092800,11667890,2200,2200,2200,2200,72
20240610,092700,11509490,2210,2210,2210,2210,0
20240610,092600,11509490,2210,2210,2210,2210,3
20240610,092500,11502860,2200,2200,2200,2200,400
20240610,092400,10622860,2220,2220,2220,2220,5
20240610,092300,10611760,2200,2200,2200,2200,0
20240610,092200,10611760,2200,2200,2200,2200,90
20240610,092100,10413760,2200,2200,2200,2200,0
20240610,092000,10413760,2200,2200,2200,2200,0
20240610,091900,10413760,2200,2200,2200,2200,0
20240610,091800,10413760,2200,2200,2200,2200,0
20240610,091700,10413760,2200,2200,2200,2200,1
20240610,091600,10411560,2205,2205,2205,2205,0
20240610,091500,10411560,2205,2200,2220,2200,19
20240610,091400,10369450,2220,2220,2220,2220,10
20240610,091300,10347250,2220,2220,2220,2220,0
20240610,091200,10347250,2220,2220,2220,2220,0
20240610,091100,10347250,2220,2200,2220,2200,221
20240610,091000,9861030,2225,2200,2225,2200,272
20240610,090900,9262075,2200,2205,2205,2200,202
20240610,090800,8816730,2205,2200,2205,2200,557
20240610,090700,7591315,2205,2205,2205,2205,8
20240610,090600,7573675,2210,2205,2210,2200,240
20240610,090500,7045330,2210,2210,2210,2210,330
20240610,090400,6316030,2225,2225,2225,2225,2
20240610,090300,6311580,2215,2215,2215,2215,2
20240610,090200,6307150,2225,2210,2225,2210,183
20240610,090100,5902690,2225,2225,2225,2215,2183
20240610,090000,1067305,2225,2225,2225,2220,475