KissMeData/105760/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,200900,291226420,10300,10300,10300,10300,555
20240610,200800,291226420,10300,10300,10300,10300,0
20240610,200700,291226420,10300,10300,10300,10300,0
20240610,200600,291226420,10300,10300,10300,10300,0
20240610,200500,291226420,10300,10300,10300,10300,0
20240610,200400,291226420,10300,10300,10300,10300,0
20240610,200300,291226420,10300,10300,10300,10300,0
20240610,200200,291226420,10300,10300,10300,10300,0
20240610,200100,291226420,10300,10300,10300,10300,0
20240610,200000,291226420,10300,10300,10300,10300,0
20240610,195900,291226420,10300,10300,10300,10300,0
20240610,195800,291226420,10300,10300,10300,10300,0
20240610,195700,291226420,10300,10300,10300,10300,0
20240610,195600,291226420,10300,10300,10300,10300,0
20240610,195500,291226420,10300,10300,10300,10300,0
20240610,195400,291226420,10300,10300,10300,10300,0
20240610,195300,291226420,10300,10300,10300,10300,0
20240610,195200,291226420,10300,10300,10300,10300,0
20240610,195100,291226420,10300,10300,10300,10300,0
20240610,195000,291226420,10300,10300,10300,10300,0
20240610,194900,291226420,10300,10300,10300,10300,0
20240610,194800,291226420,10300,10300,10300,10300,0
20240610,194700,291226420,10300,10300,10300,10300,0
20240610,194600,291226420,10300,10300,10300,10300,0
20240610,194500,291226420,10300,10300,10300,10300,0
20240610,194400,291226420,10300,10300,10300,10300,0
20240610,194300,291226420,10300,10300,10300,10300,0
20240610,194200,291226420,10300,10300,10300,10300,0
20240610,194100,291226420,10300,10300,10300,10300,0
20240610,194000,291226420,10300,10300,10300,10300,0
20240610,193900,291226420,10300,10300,10300,10300,555
20240610,193800,291226420,10300,10300,10300,10300,0
20240610,193700,291226420,10300,10300,10300,10300,0
20240610,193600,291226420,10300,10300,10300,10300,0
20240610,193500,291226420,10300,10300,10300,10300,0
20240610,193400,291226420,10300,10300,10300,10300,0
20240610,193300,291226420,10300,10300,10300,10300,0
20240610,193200,291226420,10300,10300,10300,10300,0
20240610,193100,291226420,10300,10300,10300,10300,0
20240610,193000,291226420,10300,10300,10300,10300,0
20240610,192900,291226420,10300,10300,10300,10300,0
20240610,192800,291226420,10300,10300,10300,10300,0
20240610,192700,291226420,10300,10300,10300,10300,0
20240610,192600,291226420,10300,10300,10300,10300,0
20240610,192500,291226420,10300,10300,10300,10300,0
20240610,192400,291226420,10300,10300,10300,10300,0
20240610,192300,291226420,10300,10300,10300,10300,0
20240610,192200,291226420,10300,10300,10300,10300,0
20240610,192100,291226420,10300,10300,10300,10300,0
20240610,192000,291226420,10300,10300,10300,10300,0
20240610,191900,291226420,10300,10300,10300,10300,0
20240610,191800,291226420,10300,10300,10300,10300,0
20240610,191700,291226420,10300,10300,10300,10300,0
20240610,191600,291226420,10300,10300,10300,10300,0
20240610,191500,291226420,10300,10300,10300,10300,0
20240610,191400,291226420,10300,10300,10300,10300,0
20240610,191300,291226420,10300,10300,10300,10300,0
20240610,191200,291226420,10300,10300,10300,10300,0
20240610,191100,291226420,10300,10300,10300,10300,0
20240610,191000,291226420,10300,10300,10300,10300,0
20240610,190900,291226420,10300,10300,10300,10300,555
20240610,190800,291226420,10300,10300,10300,10300,0
20240610,190700,291226420,10300,10300,10300,10300,0
20240610,190600,291226420,10300,10300,10300,10300,0
20240610,190500,291226420,10300,10300,10300,10300,0
20240610,190400,291226420,10300,10300,10300,10300,0
20240610,190300,291226420,10300,10300,10300,10300,0
20240610,190200,291226420,10300,10300,10300,10300,0
20240610,190100,291226420,10300,10300,10300,10300,0
20240610,190000,291226420,10300,10300,10300,10300,0
20240610,185900,291226420,10300,10300,10300,10300,0
20240610,185800,291226420,10300,10300,10300,10300,0
20240610,185700,291226420,10300,10300,10300,10300,0
20240610,185600,291226420,10300,10300,10300,10300,0
20240610,185500,291226420,10300,10300,10300,10300,0
20240610,185400,291226420,10300,10300,10300,10300,0
20240610,185300,291226420,10300,10300,10300,10300,0
20240610,185200,291226420,10300,10300,10300,10300,0
20240610,185100,291226420,10300,10300,10300,10300,0
20240610,185000,291226420,10300,10300,10300,10300,0
20240610,184900,291226420,10300,10300,10300,10300,0
20240610,184800,291226420,10300,10300,10300,10300,0
20240610,184700,291226420,10300,10300,10300,10300,0
20240610,184600,291226420,10300,10300,10300,10300,0
20240610,184500,291226420,10300,10300,10300,10300,0
20240610,184400,291226420,10300,10300,10300,10300,0
20240610,184300,291226420,10300,10300,10300,10300,0
20240610,184200,291226420,10300,10300,10300,10300,0
20240610,184100,291226420,10300,10300,10300,10300,0
20240610,184000,291226420,10300,10300,10300,10300,0
20240610,183900,291226420,10300,10300,10300,10300,555
20240610,183800,291226420,10300,10300,10300,10300,0
20240610,183700,291226420,10300,10300,10300,10300,0
20240610,183600,291226420,10300,10300,10300,10300,0
20240610,183500,291226420,10300,10300,10300,10300,0
20240610,183400,291226420,10300,10300,10300,10300,0
20240610,183300,291226420,10300,10300,10300,10300,0
20240610,183200,291226420,10300,10300,10300,10300,0
20240610,183100,291226420,10300,10300,10300,10300,0
20240610,183000,291226420,10300,10300,10300,10300,0
20240610,182900,291226420,10300,10300,10300,10300,0
20240610,182800,291226420,10300,10300,10300,10300,0
20240610,182700,291226420,10300,10300,10300,10300,0
20240610,182600,291226420,10300,10300,10300,10300,0
20240610,182500,291226420,10300,10300,10300,10300,0
20240610,182400,291226420,10300,10300,10300,10300,0
20240610,182300,291226420,10300,10300,10300,10300,0
20240610,182200,291226420,10300,10300,10300,10300,0
20240610,182100,291226420,10300,10300,10300,10300,0
20240610,182000,291226420,10300,10300,10300,10300,0
20240610,181900,291226420,10300,10300,10300,10300,0
20240610,181800,291226420,10300,10300,10300,10300,0
20240610,181700,291226420,10300,10300,10300,10300,0
20240610,181600,291226420,10300,10300,10300,10300,0
20240610,181500,291226420,10300,10300,10300,10300,0
20240610,181400,291226420,10300,10300,10300,10300,0
20240610,181300,291226420,10300,10300,10300,10300,0
20240610,181200,291226420,10300,10300,10300,10300,0
20240610,181100,291226420,10300,10300,10300,10300,0
20240610,181000,291226420,10300,10300,10300,10300,0
20240610,180900,291226420,10300,10300,10300,10300,555
20240610,180800,291226420,10300,10300,10300,10300,0
20240610,180700,291226420,10300,10300,10300,10300,0
20240610,180600,291226420,10300,10300,10300,10300,0
20240610,180500,291226420,10300,10300,10300,10300,0
20240610,180400,291226420,10300,10300,10300,10300,0
20240610,180300,291226420,10300,10300,10300,10300,0
20240610,180200,291226420,10300,10300,10300,10300,0
20240610,180100,291226420,10300,10300,10300,10300,0
20240610,180000,291226420,10300,10300,10300,10300,0
20240610,175900,291226420,10300,10300,10300,10300,0
20240610,175800,291226420,10300,10300,10300,10300,0
20240610,175700,291226420,10300,10300,10300,10300,0
20240610,175600,291226420,10300,10300,10300,10300,0
20240610,175500,291226420,10300,10300,10300,10300,0
20240610,175400,291226420,10300,10300,10300,10300,0
20240610,175300,291226420,10300,10300,10300,10300,0
20240610,175200,291226420,10300,10300,10300,10300,0
20240610,175100,291226420,10300,10300,10300,10300,0
20240610,175000,291226420,10300,10300,10300,10300,0
20240610,174900,291226420,10300,10300,10300,10300,0
20240610,174800,291226420,10300,10300,10300,10300,0
20240610,174700,291226420,10300,10300,10300,10300,0
20240610,174600,291226420,10300,10300,10300,10300,0
20240610,174500,291226420,10300,10300,10300,10300,0
20240610,174400,291226420,10300,10300,10300,10300,0
20240610,174300,291226420,10300,10300,10300,10300,0
20240610,174200,291226420,10300,10300,10300,10300,0
20240610,174100,291226420,10300,10300,10300,10300,0
20240610,174000,291226420,10300,10300,10300,10300,0
20240610,173900,291226420,10300,10300,10300,10300,555
20240610,173800,291226420,10300,10300,10300,10300,0
20240610,173700,291226420,10300,10300,10300,10300,0
20240610,173600,291226420,10300,10300,10300,10300,0
20240610,173500,291226420,10300,10300,10300,10300,0
20240610,173400,291226420,10300,10300,10300,10300,0
20240610,173300,291226420,10300,10300,10300,10300,0
20240610,173200,291226420,10300,10300,10300,10300,0
20240610,173100,291226420,10300,10300,10300,10300,0
20240610,173000,291226420,10300,10300,10300,10300,0
20240610,172900,291226420,10300,10300,10300,10300,0
20240610,172800,291226420,10300,10300,10300,10300,0
20240610,172700,291226420,10300,10300,10300,10300,0
20240610,172600,291226420,10300,10300,10300,10300,0
20240610,172500,291226420,10300,10300,10300,10300,0
20240610,172400,291226420,10300,10300,10300,10300,0
20240610,172300,291226420,10300,10300,10300,10300,0
20240610,172200,291226420,10300,10300,10300,10300,0
20240610,172100,291226420,10300,10300,10300,10300,0
20240610,172000,291226420,10300,10300,10300,10300,0
20240610,171900,291226420,10300,10300,10300,10300,0
20240610,171800,291226420,10300,10300,10300,10300,0
20240610,171700,291226420,10300,10300,10300,10300,0
20240610,171600,291226420,10300,10300,10300,10300,0
20240610,171500,291226420,10300,10300,10300,10300,0
20240610,171400,291226420,10300,10300,10300,10300,0
20240610,171300,291226420,10300,10300,10300,10300,0
20240610,171200,291226420,10300,10300,10300,10300,0
20240610,171100,291226420,10300,10300,10300,10300,0
20240610,171000,291226420,10300,10300,10300,10300,0
20240610,170900,291226420,10300,10300,10300,10300,555
20240610,170800,291226420,10300,10300,10300,10300,0
20240610,170700,291226420,10300,10300,10300,10300,0
20240610,170600,291226420,10300,10300,10300,10300,0
20240610,170500,291226420,10300,10300,10300,10300,0
20240610,170400,291226420,10300,10300,10300,10300,0
20240610,170300,291226420,10300,10300,10300,10300,0
20240610,170200,291226420,10300,10300,10300,10300,0
20240610,170100,291226420,10300,10300,10300,10300,0
20240610,170000,291226420,10300,10300,10300,10300,0
20240610,165900,291226420,10300,10300,10300,10300,0
20240610,165800,291226420,10300,10300,10300,10300,0
20240610,165700,291226420,10300,10300,10300,10300,0
20240610,165600,291226420,10300,10300,10300,10300,0
20240610,165500,291226420,10300,10300,10300,10300,0
20240610,165400,291226420,10300,10300,10300,10300,0
20240610,165300,291226420,10300,10300,10300,10300,0
20240610,165200,291226420,10300,10300,10300,10300,0
20240610,165100,291226420,10300,10300,10300,10300,0
20240610,165000,291226420,10300,10300,10300,10300,0
20240610,164900,291226420,10300,10300,10300,10300,0
20240610,164800,291226420,10300,10300,10300,10300,0
20240610,164700,291226420,10300,10300,10300,10300,0
20240610,164600,291226420,10300,10300,10300,10300,0
20240610,164500,291226420,10300,10300,10300,10300,0
20240610,164400,291226420,10300,10300,10300,10300,0
20240610,164300,291226420,10300,10300,10300,10300,0
20240610,164200,291226420,10300,10300,10300,10300,0
20240610,164100,291226420,10300,10300,10300,10300,0
20240610,164000,291226420,10300,10300,10300,10300,0
20240610,163900,291226420,10300,10300,10300,10300,555
20240610,163800,291226420,10300,10300,10300,10300,0
20240610,163700,291226420,10300,10300,10300,10300,0
20240610,163600,291226420,10300,10300,10300,10300,0
20240610,163500,291226420,10300,10300,10300,10300,0
20240610,163400,291226420,10300,10300,10300,10300,0
20240610,163300,291226420,10300,10300,10300,10300,0
20240610,163200,291226420,10300,10300,10300,10300,0
20240610,163100,291226420,10300,10300,10300,10300,0
20240610,163000,291226420,10300,10300,10300,10300,0
20240610,162900,291226420,10300,10300,10300,10300,0
20240610,162800,291226420,10300,10300,10300,10300,0
20240610,162700,291226420,10300,10300,10300,10300,0
20240610,162600,291226420,10300,10300,10300,10300,0
20240610,162500,291226420,10300,10300,10300,10300,0
20240610,162400,291226420,10300,10300,10300,10300,0
20240610,162300,291226420,10300,10300,10300,10300,0
20240610,162200,291226420,10300,10300,10300,10300,0
20240610,162100,291226420,10300,10300,10300,10300,0
20240610,162000,291226420,10300,10300,10300,10300,0
20240610,161900,291226420,10300,10300,10300,10300,0
20240610,161800,291226420,10300,10300,10300,10300,0
20240610,161700,291226420,10300,10300,10300,10300,0
20240610,161600,291226420,10300,10300,10300,10300,0
20240610,161500,291226420,10300,10300,10300,10300,0
20240610,161400,291226420,10300,10300,10300,10300,0
20240610,161300,291226420,10300,10300,10300,10300,0
20240610,161200,291226420,10300,10300,10300,10300,0
20240610,161100,291226420,10300,10300,10300,10300,0
20240610,161000,291226420,10300,10300,10300,10300,0
20240610,160900,291226420,10300,10300,10300,10300,555
20240610,160800,291226420,10300,10300,10300,10300,0
20240610,160700,291226420,10300,10300,10300,10300,0
20240610,160600,291226420,10300,10300,10300,10300,0
20240610,160500,291226420,10300,10300,10300,10300,0
20240610,160400,291226420,10300,10300,10300,10300,0
20240610,160300,291226420,10300,10300,10300,10300,0
20240610,160200,291226420,10300,10300,10300,10300,0
20240610,160100,291226420,10300,10300,10300,10300,0
20240610,160000,291226420,10300,10300,10300,10300,0
20240610,155900,291226420,10300,10300,10300,10300,0
20240610,155800,291226420,10300,10300,10300,10300,0
20240610,155700,291226420,10300,10300,10300,10300,0
20240610,155600,291226420,10300,10300,10300,10300,0
20240610,155500,291226420,10300,10300,10300,10300,0
20240610,155400,291226420,10300,10300,10300,10300,0
20240610,155300,291226420,10300,10300,10300,10300,0
20240610,155200,291226420,10300,10300,10300,10300,0
20240610,155100,291226420,10300,10300,10300,10300,0
20240610,155000,291226420,10300,10300,10300,10300,0
20240610,154900,291226420,10300,10300,10300,10300,0
20240610,154800,291226420,10300,10300,10300,10300,0
20240610,154700,291226420,10300,10300,10300,10300,0
20240610,154600,291226420,10300,10300,10300,10300,0
20240610,154500,291226420,10300,10300,10300,10300,0
20240610,154400,291226420,10300,10300,10300,10300,0
20240610,154300,291226420,10300,10300,10300,10300,0
20240610,154200,291226420,10300,10300,10300,10300,0
20240610,154100,291226420,10300,10300,10300,10300,0
20240610,154000,291226420,10300,10300,10300,10300,0
20240610,153900,291226420,10300,10300,10300,10300,555
20240610,153800,291226420,10300,10300,10300,10300,0
20240610,153700,291226420,10300,10300,10300,10300,0
20240610,153600,291226420,10300,10300,10300,10300,0
20240610,153500,291226420,10300,10300,10300,10300,0
20240610,153400,291226420,10300,10300,10300,10300,0
20240610,153300,291226420,10300,10300,10300,10300,0
20240610,153200,291226420,10300,10300,10300,10300,0
20240610,153100,291226420,10300,10300,10300,10300,0
20240610,153000,291226420,10300,10300,10300,10300,555
20240610,152900,285509920,10300,10300,10300,10300,0
20240610,152800,285509920,10300,10300,10300,10300,0
20240610,152700,285509920,10300,10300,10300,10300,0
20240610,152600,285509920,10300,10300,10300,10300,0
20240610,152500,285509920,10300,10300,10300,10300,0
20240610,152400,285509920,10300,10300,10300,10300,0
20240610,152300,285509920,10300,10300,10300,10300,0
20240610,152200,285509920,10300,10300,10300,10300,0
20240610,152100,285509920,10300,10300,10300,10300,0
20240610,152000,285509920,10300,10300,10300,10300,0
20240610,151900,285509920,10300,10270,10300,10250,236
20240610,151800,283089590,10270,10270,10270,10270,0
20240610,151700,283089590,10270,10300,10300,10270,3
20240610,151600,283058750,10300,10300,10300,10300,2
20240610,151500,283038150,10270,10270,10270,10270,0
20240610,151400,283038150,10270,10270,10270,10270,3
20240610,151300,283007340,10270,10270,10270,10270,0
20240610,151200,283007340,10270,10270,10270,10270,0
20240610,151100,283007340,10270,10270,10270,10270,0
20240610,151000,283007340,10270,10300,10300,10270,23
20240610,150900,282770470,10310,10300,10310,10300,126
20240610,150800,281472640,10300,10300,10300,10300,175
20240610,150700,279670140,10300,10280,10300,10280,400
20240610,150600,275553370,10250,10250,10250,10250,0
20240610,150500,275553370,10250,10250,10250,10250,0
20240610,150400,275553370,10250,10250,10250,10250,0
20240610,150300,275553370,10250,10260,10260,10250,200
20240610,150200,273502470,10280,10280,10280,10280,0
20240610,150100,273502470,10280,10280,10280,10280,5
20240610,150000,273451070,10280,10280,10280,10280,0
20240610,145900,273451070,10280,10280,10280,10280,0
20240610,145800,273451070,10280,10280,10280,10280,7
20240610,145700,273379110,10280,10280,10280,10280,0
20240610,145600,273379110,10280,10280,10280,10280,0
20240610,145500,273379110,10280,10280,10280,10280,3
20240610,145400,273348270,10280,10280,10280,10280,0
20240610,145300,273348270,10280,10280,10280,10280,0
20240610,145200,273348270,10280,10280,10280,10280,1
20240610,145100,273337990,10280,10280,10280,10280,17
20240610,145000,273163230,10290,10290,10290,10290,0
20240610,144900,273163230,10290,10290,10290,10290,0
20240610,144800,273163230,10290,10290,10290,10290,0
20240610,144700,273163230,10290,10290,10290,10290,2
20240610,144600,273142650,10250,10250,10250,10250,0
20240610,144500,273142650,10250,10250,10250,10250,0
20240610,144400,273142650,10250,10250,10250,10250,45
20240610,144300,272681400,10250,10250,10250,10250,200
20240610,144200,270631400,10260,10260,10260,10260,0
20240610,144100,270631400,10260,10260,10260,10260,888
20240610,144000,261520520,10260,10260,10260,10260,14
20240610,143900,261376880,10260,10270,10270,10260,103
20240610,143800,260319890,10270,10270,10270,10270,0
20240610,143700,260319890,10270,10270,10270,10270,0
20240610,143600,260319890,10270,10270,10270,10270,0
20240610,143500,260319890,10270,10280,10280,10270,401
20240610,143400,256201080,10280,10280,10280,10280,1
20240610,143300,256190800,10290,10290,10290,10290,0
20240610,143200,256190800,10290,10290,10290,10290,42
20240610,143100,255758620,10310,10310,10310,10310,0
20240610,143000,255758620,10310,10310,10310,10310,0
20240610,142900,255758620,10310,10310,10310,10310,0
20240610,142800,255758620,10310,10310,10310,10310,16
20240610,142700,255593660,10310,10310,10310,10310,0
20240610,142600,255593660,10310,10310,10310,10310,0
20240610,142500,255593660,10310,10310,10310,10310,0
20240610,142400,255593660,10310,10310,10310,10310,0
20240610,142300,255593660,10310,10310,10310,10310,0
20240610,142200,255593660,10310,10300,10310,10300,147
20240610,142100,254078330,10300,10300,10300,10300,9
20240610,142000,253985630,10300,10300,10300,10300,0
20240610,141900,253985630,10300,10300,10300,10300,6
20240610,141800,253923830,10300,10300,10300,10300,40
20240610,141700,253511830,10310,10310,10310,10310,8
20240610,141600,253429350,10310,10310,10310,10310,0
20240610,141500,253429350,10310,10310,10310,10310,10
20240610,141400,253326250,10310,10310,10310,10310,0
20240610,141300,253326250,10310,10310,10310,10310,0
20240610,141200,253326250,10310,10310,10310,10310,200
20240610,141100,251264250,10310,10310,10310,10310,301
20240610,141000,248160940,10310,10310,10310,10310,0
20240610,140900,248160940,10310,10310,10310,10310,0
20240610,140800,248160940,10310,10310,10310,10310,2
20240610,140700,248140320,10280,10280,10280,10280,0
20240610,140600,248140320,10280,10310,10310,10280,170
20240610,140500,246390620,10270,10270,10270,10270,0
20240610,140400,246390620,10270,10270,10270,10270,0
20240610,140300,246390620,10270,10270,10270,10270,0
20240610,140200,246390620,10270,10270,10270,10270,0
20240610,140100,246390620,10270,10270,10270,10270,0
20240610,140000,246390620,10270,10270,10270,10270,13
20240610,135900,246257110,10300,10300,10300,10300,1
20240610,135800,246246810,10300,10300,10300,10300,0
20240610,135700,246246810,10300,10300,10300,10300,13
20240610,135600,246112910,10310,10310,10310,10310,5
20240610,135500,246061360,10270,10270,10270,10270,0
20240610,135400,246061360,10270,10270,10270,10270,0
20240610,135300,246061360,10270,10270,10270,10270,262
20240610,135200,243370620,10270,10270,10270,10270,0
20240610,135100,243370620,10270,10270,10270,10270,0
20240610,135000,243370620,10270,10270,10270,10270,50
20240610,134900,242857120,10270,10270,10270,10270,2
20240610,134800,242836580,10270,10270,10270,10270,21
20240610,134700,242620910,10270,10270,10270,10270,19
20240610,134600,242425780,10310,10310,10310,10310,0
20240610,134500,242425780,10310,10310,10310,10310,0
20240610,134400,242425780,10310,10310,10310,10310,0
20240610,134300,242425780,10310,10310,10310,10310,10
20240610,134200,242322680,10260,10260,10260,10260,0
20240610,134100,242322680,10260,10260,10260,10260,0
20240610,134000,242322680,10260,10260,10260,10260,0
20240610,133900,242322680,10260,10260,10260,10260,4
20240610,133800,242281640,10260,10290,10290,10260,1000
20240610,133700,232021070,10310,10310,10310,10310,0
20240610,133600,232021070,10310,10310,10310,10310,0
20240610,133500,232021070,10310,10310,10310,10310,0
20240610,133400,232021070,10310,10310,10310,10310,1
20240610,133300,232010760,10300,10300,10300,10300,123
20240610,133200,230743860,10310,10310,10310,10310,2
20240610,133100,230723240,10320,10320,10320,10320,0
20240610,133000,230723240,10320,10320,10320,10320,0
20240610,132900,230723240,10320,10320,10320,10320,0
20240610,132800,230723240,10320,10320,10320,10320,0
20240610,132700,230723240,10320,10320,10320,10320,0
20240610,132600,230723240,10320,10320,10320,10320,0
20240610,132500,230723240,10320,10320,10320,10320,300
20240610,132400,227627240,10330,10330,10330,10330,0
20240610,132300,227627240,10330,10330,10330,10330,0
20240610,132200,227627240,10330,10330,10330,10330,0
20240610,132100,227627240,10330,10330,10330,10330,0
20240610,132000,227627240,10330,10330,10330,10330,0
20240610,131900,227627240,10330,10330,10330,10330,1
20240610,131800,227616910,10330,10330,10330,10330,1
20240610,131700,227606580,10330,10330,10330,10330,0
20240610,131600,227606580,10330,10330,10330,10330,0
20240610,131500,227606580,10330,10330,10330,10330,0
20240610,131400,227606580,10330,10330,10330,10330,0
20240610,131300,227606580,10330,10320,10330,10320,388
20240610,131200,223601290,10320,10310,10320,10310,85
20240610,131100,222724120,10320,10290,10320,10290,160
20240610,131000,221076410,10290,10290,10290,10290,60
20240610,130900,220459010,10290,10290,10290,10290,40
20240610,130800,220047410,10300,10300,10300,10300,0
20240610,130700,220047410,10300,10300,10300,10300,0
20240610,130600,220047410,10300,10300,10300,10300,0
20240610,130500,220047410,10300,10300,10300,10300,0
20240610,130400,220047410,10300,10300,10300,10300,0
20240610,130300,220047410,10300,10300,10300,10300,0
20240610,130200,220047410,10300,10300,10300,10300,14
20240610,130100,219903210,10250,10250,10250,10250,0
20240610,130000,219903210,10250,10250,10250,10250,0
20240610,125900,219903210,10250,10290,10290,10250,198
20240610,125800,217870200,10290,10290,10290,10290,0
20240610,125700,217870200,10290,10290,10290,10290,16
20240610,125600,217705560,10290,10290,10290,10290,0
20240610,125500,217705560,10290,10290,10290,10290,0
20240610,125400,217705560,10290,10290,10290,10290,0
20240610,125300,217705560,10290,10290,10290,10290,0
20240610,125200,217705560,10290,10290,10290,10290,0
20240610,125100,217705560,10290,10290,10290,10290,1
20240610,125000,217695270,10290,10290,10290,10290,0
20240610,124900,217695270,10290,10290,10290,10290,1
20240610,124800,217684980,10290,10290,10290,10290,22
20240610,124700,217458600,10290,10290,10290,10290,1
20240610,124600,217448310,10290,10270,10290,10250,101
20240610,124500,216412840,10270,10270,10270,10270,2
20240610,124400,216392300,10270,10270,10270,10270,0
20240610,124300,216392300,10270,10270,10270,10270,0
20240610,124200,216392300,10270,10270,10270,10270,0
20240610,124100,216392300,10270,10270,10270,10270,0
20240610,124000,216392300,10270,10270,10270,10270,0
20240610,123900,216392300,10270,10270,10270,10270,2
20240610,123800,216371760,10270,10270,10270,10270,54
20240610,123700,215817180,10270,10270,10270,10270,46
20240610,123600,215344760,10250,10250,10250,10250,0
20240610,123500,215344760,10250,10250,10250,10250,0
20240610,123400,215344760,10250,10250,10250,10250,0
20240610,123300,215344760,10250,10250,10250,10250,0
20240610,123200,215344760,10250,10250,10250,10250,1
20240610,123100,215334510,10260,10260,10260,10260,90
20240610,123000,214411110,10230,10230,10230,10230,0
20240610,122900,214411110,10230,10250,10250,10230,501
20240610,122800,209281000,10250,10250,10250,10250,0
20240610,122700,209281000,10250,10250,10250,10250,0
20240610,122600,209281000,10250,10250,10250,10250,54
20240610,122500,208727500,10250,10250,10250,10250,0
20240610,122400,208727500,10250,10250,10250,10250,18
20240610,122300,208543000,10260,10260,10260,10260,1
20240610,122200,208532740,10250,10250,10250,10250,0
20240610,122100,208532740,10250,10250,10250,10250,0
20240610,122000,208532740,10250,10250,10250,10250,20
20240610,121900,208327740,10250,10250,10250,10250,40
20240610,121800,207917740,10250,10250,10250,10250,0
20240610,121700,207917740,10250,10250,10250,10250,20
20240610,121600,207712740,10250,10250,10250,10250,72
20240610,121500,206974740,10250,10250,10250,10250,0
20240610,121400,206974740,10250,10250,10250,10250,129
20240610,121300,205652490,10230,10230,10230,10230,0
20240610,121200,205652490,10230,10230,10230,10230,0
20240610,121100,205652490,10230,10230,10230,10230,0
20240610,121000,205652490,10230,10230,10230,10230,0
20240610,120900,205652490,10230,10230,10230,10230,6
20240610,120800,205591110,10230,10230,10230,10230,106
20240610,120700,204506730,10230,10230,10230,10230,33
20240610,120600,204169140,10240,10240,10240,10240,50
20240610,120500,203657140,10250,10250,10250,10250,5
20240610,120400,203605890,10260,10260,10260,10260,10
20240610,120300,203503290,10240,10240,10240,10240,0
20240610,120200,203503290,10240,10240,10240,10240,0
20240610,120100,203503290,10240,10240,10240,10240,0
20240610,120000,203503290,10240,10240,10240,10240,0
20240610,115900,203503290,10240,10260,10260,10240,243
20240610,115800,201013030,10260,10270,10270,10260,512
20240610,115700,195759900,10270,10270,10270,10270,10
20240610,115600,195657200,10270,10260,10270,10260,260
20240610,115500,192988900,10290,10290,10290,10290,100
20240610,115400,191959900,10270,10270,10270,10270,1
20240610,115300,191949630,10260,10260,10260,10260,0
20240610,115200,191949630,10260,10260,10260,10260,290
20240610,115100,188974230,10260,10270,10270,10260,376
20240610,115000,185112880,10280,10280,10280,10280,13
20240610,114900,184979240,10290,10290,10290,10290,2
20240610,114800,184958660,10290,10290,10290,10290,3
20240610,114700,184927790,10300,10300,10300,10300,0
20240610,114600,184927790,10300,10300,10300,10300,0
20240610,114500,184927790,10300,10300,10300,10300,120
20240610,114400,183691790,10300,10300,10300,10300,0
20240610,114300,183691790,10300,10300,10300,10300,10
20240610,114200,183588790,10310,10310,10310,10310,0
20240610,114100,183588790,10310,10310,10310,10310,3
20240610,114000,183557860,10340,10340,10340,10340,0
20240610,113900,183557860,10340,10340,10340,10340,0
20240610,113800,183557860,10340,10340,10340,10340,3
20240610,113700,183526840,10300,10300,10300,10300,0
20240610,113600,183526840,10300,10300,10300,10300,30
20240610,113500,183217840,10300,10300,10300,10300,0
20240610,113400,183217840,10300,10300,10300,10300,0
20240610,113300,183217840,10300,10300,10300,10300,0
20240610,113200,183217840,10300,10300,10300,10300,25
20240610,113100,182960340,10300,10300,10300,10300,0
20240610,113000,182960340,10300,10310,10310,10300,1300
20240610,112900,169569920,10310,10330,10330,10310,345
20240610,112800,166011920,10340,10340,10340,10340,0
20240610,112700,166011920,10340,10340,10340,10340,0
20240610,112600,166011920,10340,10340,10340,10340,101
20240610,112500,164967580,10360,10350,10360,10350,74
20240610,112400,164201140,10350,10330,10350,10330,11
20240610,112300,164087380,10330,10330,10330,10330,58
20240610,112200,163488240,10310,10310,10310,10310,0
20240610,112100,163488240,10310,10310,10310,10310,0
20240610,112000,163488240,10310,10310,10310,10310,10
20240610,111900,163385140,10310,10310,10310,10310,1
20240610,111800,163374830,10310,10310,10310,10310,0
20240610,111700,163374830,10310,10310,10310,10310,0
20240610,111600,163374830,10310,10310,10310,10310,0
20240610,111500,163374830,10310,10310,10310,10310,0
20240610,111400,163374830,10310,10310,10310,10310,18
20240610,111300,163189250,10310,10310,10310,10310,0
20240610,111200,163189250,10310,10310,10310,10310,0
20240610,111100,163189250,10310,10310,10310,10310,0
20240610,111000,163189250,10310,10310,10310,10310,0
20240610,110900,163189250,10310,10310,10310,10310,4
20240610,110800,163148010,10310,10310,10310,10310,5
20240610,110700,163096460,10310,10320,10320,10310,233
20240610,110600,160693220,10320,10320,10320,10320,0
20240610,110500,160693220,10320,10320,10320,10320,0
20240610,110400,160693220,10320,10320,10320,10320,0
20240610,110300,160693220,10320,10320,10320,10320,100
20240610,110200,159661220,10350,10350,10350,10350,0
20240610,110100,159661220,10350,10350,10350,10350,0
20240610,110000,159661220,10350,10350,10350,10350,0
20240610,105900,159661220,10350,10350,10350,10350,2
20240610,105800,159640520,10350,10350,10350,10350,11
20240610,105700,159526670,10360,10360,10360,10360,0
20240610,105600,159526670,10360,10360,10360,10360,0
20240610,105500,159526670,10360,10360,10360,10360,0
20240610,105400,159526670,10360,10360,10360,10360,0
20240610,105300,159526670,10360,10360,10360,10360,1
20240610,105200,159516310,10320,10350,10350,10320,300
20240610,105100,156417090,10360,10360,10360,10360,35
20240610,105000,156054490,10360,10360,10360,10360,52
20240610,104900,155515770,10360,10360,10360,10360,0
20240610,104800,155515770,10360,10360,10360,10360,0
20240610,104700,155515770,10360,10350,10360,10350,101
20240610,104600,154469810,10370,10370,10370,10370,0
20240610,104500,154469810,10370,10370,10370,10370,0
20240610,104400,154469810,10370,10370,10370,10370,0
20240610,104300,154469810,10370,10370,10370,10370,49
20240610,104200,153961680,10360,10360,10360,10360,21
20240610,104100,153744120,10360,10360,10360,10360,1
20240610,104000,153733760,10370,10370,10370,10370,0
20240610,103900,153733760,10370,10370,10370,10370,0
20240610,103800,153733760,10370,10370,10370,10370,1
20240610,103700,153723390,10370,10370,10370,10370,2
20240610,103600,153702650,10370,10370,10370,10370,0
20240610,103500,153702650,10370,10370,10370,10370,0
20240610,103400,153702650,10370,10370,10370,10370,269
20240610,103300,150913120,10360,10360,10360,10360,143
20240610,103200,149431640,10360,10360,10360,10360,5
20240610,103100,149379840,10330,10330,10330,10330,0
20240610,103000,149379840,10330,10330,10330,10330,0
20240610,102900,149379840,10330,10330,10330,10330,30
20240610,102800,149069940,10330,10330,10330,10330,0
20240610,102700,149069940,10330,10330,10330,10330,501
20240610,102600,143894610,10320,10320,10320,10320,0
20240610,102500,143894610,10320,10320,10320,10320,0
20240610,102400,143894610,10320,10320,10320,10320,0
20240610,102300,143894610,10320,10320,10320,10320,0
20240610,102200,143894610,10320,10320,10320,10320,161
20240610,102100,142233090,10320,10320,10320,10320,0
20240610,102000,142233090,10320,10320,10320,10320,0
20240610,101900,142233090,10320,10320,10320,10320,2
20240610,101800,142212450,10320,10340,10340,10320,160
20240610,101700,140559830,10360,10340,10360,10340,111
20240610,101600,139410170,10360,10360,10360,10360,0
20240610,101500,139410170,10360,10360,10360,10360,50
20240610,101400,138892170,10360,10360,10360,10360,0
20240610,101300,138892170,10360,10360,10360,10360,0
20240610,101200,138892170,10360,10360,10360,10360,1
20240610,101100,138881810,10360,10340,10360,10340,28
20240610,101000,138592110,10360,10360,10360,10360,0
20240610,100900,138592110,10360,10360,10360,10360,0
20240610,100800,138592110,10360,10360,10360,10360,1
20240610,100700,138581750,10340,10360,10360,10340,6
20240610,100600,138519650,10360,10360,10360,10360,0
20240610,100500,138519650,10360,10360,10370,10360,107
20240610,100400,137411100,10330,10330,10330,10330,100
20240610,100300,136378100,10330,10330,10330,10330,61
20240610,100200,135747970,10330,10330,10330,10330,40
20240610,100100,135334770,10360,10360,10360,10360,0
20240610,100000,135334770,10360,10360,10360,10360,1
20240610,095900,135324410,10330,10330,10330,10330,8
20240610,095800,135241770,10330,10330,10330,10330,0
20240610,095700,135241770,10330,10330,10330,10330,500
20240610,095600,130076770,10330,10330,10330,10330,0
20240610,095500,130076770,10330,10330,10330,10330,200
20240610,095400,128010770,10380,10380,10380,10380,0
20240610,095300,128010770,10380,10380,10380,10380,0
20240610,095200,128010770,10380,10380,10380,10380,0
20240610,095100,128010770,10380,10380,10380,10380,0
20240610,095000,128010770,10380,10380,10380,10380,0
20240610,094900,128010770,10380,10380,10380,10380,100
20240610,094800,126972770,10390,10390,10390,10390,0
20240610,094700,126972770,10390,10390,10390,10350,494
20240610,094600,121851770,10390,10380,10400,10380,393
20240610,094500,117766700,10370,10370,10370,10370,8
20240610,094400,117683740,10370,10340,10370,10340,1210
20240610,094300,105154540,10330,10310,10330,10310,385
20240610,094200,101180870,10310,10310,10310,10310,0
20240610,094100,101180870,10310,10300,10310,10290,199
20240610,094000,99130860,10300,10300,10300,10300,1
20240610,093900,99120560,10300,10300,10300,10300,0
20240610,093800,99120560,10300,10300,10300,10300,0
20240610,093700,99120560,10300,10300,10300,10300,0
20240610,093600,99120560,10300,10320,10320,10300,125
20240610,093500,97832560,10330,10320,10330,10320,25
20240610,093400,97574320,10330,10320,10330,10320,234
20240610,093300,95158100,10320,10320,10320,10320,0
20240610,093200,95158100,10320,10300,10320,10300,101
20240610,093100,94116500,10320,10320,10320,10320,1
20240610,093000,94106180,10300,10260,10300,10260,12
20240610,092900,93982980,10300,10300,10300,10300,0
20240610,092800,93982980,10300,10300,10300,10300,117
20240610,092700,92777880,10300,10300,10300,10300,599
20240610,092600,86608180,10270,10270,10280,10270,1063
20240610,092500,75691140,10270,10270,10270,10270,0
20240610,092400,75691140,10270,10280,10280,10270,931
20240610,092300,66128960,10300,10300,10300,10300,0
20240610,092200,66128960,10300,10300,10300,10300,19
20240610,092100,65933260,10300,10300,10300,10300,28
20240610,092000,65644860,10300,10320,10320,10300,165
20240610,091900,63944610,10310,10310,10310,10310,2
20240610,091800,63923990,10310,10310,10310,10310,177
20240610,091700,62099120,10310,10340,10340,10310,400
20240610,091600,57972120,10340,10310,10340,10310,90
20240610,091500,57043920,10310,10310,10310,10310,132
20240610,091400,55683000,10300,10300,10300,10300,25
20240610,091300,55425500,10340,10300,10340,10300,11
20240610,091200,55311800,10270,10300,10300,10270,405
20240610,091100,51146450,10270,10280,10280,10270,200
20240610,091000,49092180,10300,10250,10300,10250,1724
20240610,090900,31386740,10260,10230,10260,10230,223
20240610,090800,29101540,10230,10220,10230,10220,287
20240610,090700,26166950,10220,10200,10230,10200,221
20240610,090600,23912420,10200,10200,10200,10200,96
20240610,090500,22933220,10180,10180,10180,10180,0
20240610,090400,22933220,10180,10180,10180,10180,0
20240610,090300,22933220,10180,10210,10210,10180,100
20240610,090200,21913360,10290,10290,10290,10290,0
20240610,090100,21913360,10290,10270,10290,10150,1907
20240610,090000,2415800,10280,10280,10280,10280,235