KissMeData/152550/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,202400,14026318113,441,441,441,441,194315
20240610,202300,14026318113,441,441,441,441,0
20240610,202200,14026318113,441,441,441,441,0
20240610,202100,14026318113,441,441,441,441,0
20240610,202000,14026318113,441,441,441,441,0
20240610,201900,14026318113,441,441,441,441,0
20240610,201800,14026318113,441,441,441,441,0
20240610,201700,14026318113,441,441,441,441,0
20240610,201600,14026318113,441,441,441,441,0
20240610,201500,14026318113,441,441,441,441,0
20240610,201400,14026318113,441,441,441,441,0
20240610,201300,14026318113,441,441,441,441,0
20240610,201200,14026318113,441,441,441,441,0
20240610,201100,14026318113,441,441,441,441,0
20240610,201000,14026318113,441,441,441,441,0
20240610,200900,14026318113,441,441,441,441,0
20240610,200800,14026318113,441,441,441,441,0
20240610,200700,14026318113,441,441,441,441,0
20240610,200600,14026318113,441,441,441,441,0
20240610,200500,14026318113,441,441,441,441,0
20240610,200400,14026318113,441,441,441,441,0
20240610,200300,14026318113,441,441,441,441,0
20240610,200200,14026318113,441,441,441,441,0
20240610,200100,14026318113,441,441,441,441,0
20240610,200000,14026318113,441,441,441,441,0
20240610,195900,14026318113,441,441,441,441,0
20240610,195800,14026318113,441,441,441,441,0
20240610,195700,14026318113,441,441,441,441,0
20240610,195600,14026318113,441,441,441,441,0
20240610,195500,14026318113,441,441,441,441,0
20240610,195400,14026318113,441,441,441,441,194315
20240610,195300,14026318113,441,441,441,441,0
20240610,195200,14026318113,441,441,441,441,0
20240610,195100,14026318113,441,441,441,441,0
20240610,195000,14026318113,441,441,441,441,0
20240610,194900,14026318113,441,441,441,441,0
20240610,194800,14026318113,441,441,441,441,0
20240610,194700,14026318113,441,441,441,441,0
20240610,194600,14026318113,441,441,441,441,0
20240610,194500,14026318113,441,441,441,441,0
20240610,194400,14026318113,441,441,441,441,0
20240610,194300,14026318113,441,441,441,441,0
20240610,194200,14026318113,441,441,441,441,0
20240610,194100,14026318113,441,441,441,441,0
20240610,194000,14026318113,441,441,441,441,0
20240610,193900,14026318113,441,441,441,441,0
20240610,193800,14026318113,441,441,441,441,0
20240610,193700,14026318113,441,441,441,441,0
20240610,193600,14026318113,441,441,441,441,0
20240610,193500,14026318113,441,441,441,441,0
20240610,193400,14026318113,441,441,441,441,0
20240610,193300,14026318113,441,441,441,441,0
20240610,193200,14026318113,441,441,441,441,0
20240610,193100,14026318113,441,441,441,441,0
20240610,193000,14026318113,441,441,441,441,0
20240610,192900,14026318113,441,441,441,441,0
20240610,192800,14026318113,441,441,441,441,0
20240610,192700,14026318113,441,441,441,441,0
20240610,192600,14026318113,441,441,441,441,0
20240610,192500,14026318113,441,441,441,441,0
20240610,192400,14026318113,441,441,441,441,194315
20240610,192300,14026318113,441,441,441,441,0
20240610,192200,14026318113,441,441,441,441,0
20240610,192100,14026318113,441,441,441,441,0
20240610,192000,14026318113,441,441,441,441,0
20240610,191900,14026318113,441,441,441,441,0
20240610,191800,14026318113,441,441,441,441,0
20240610,191700,14026318113,441,441,441,441,0
20240610,191600,14026318113,441,441,441,441,0
20240610,191500,14026318113,441,441,441,441,0
20240610,191400,14026318113,441,441,441,441,0
20240610,191300,14026318113,441,441,441,441,0
20240610,191200,14026318113,441,441,441,441,0
20240610,191100,14026318113,441,441,441,441,0
20240610,191000,14026318113,441,441,441,441,0
20240610,190900,14026318113,441,441,441,441,0
20240610,190800,14026318113,441,441,441,441,0
20240610,190700,14026318113,441,441,441,441,0
20240610,190600,14026318113,441,441,441,441,0
20240610,190500,14026318113,441,441,441,441,0
20240610,190400,14026318113,441,441,441,441,0
20240610,190300,14026318113,441,441,441,441,0
20240610,190200,14026318113,441,441,441,441,0
20240610,190100,14026318113,441,441,441,441,0
20240610,190000,14026318113,441,441,441,441,0
20240610,185900,14026318113,441,441,441,441,0
20240610,185800,14026318113,441,441,441,441,0
20240610,185700,14026318113,441,441,441,441,0
20240610,185600,14026318113,441,441,441,441,0
20240610,185500,14026318113,441,441,441,441,0
20240610,185400,14026318113,441,441,441,441,194315
20240610,185300,14026318113,441,441,441,441,0
20240610,185200,14026318113,441,441,441,441,0
20240610,185100,14026318113,441,441,441,441,0
20240610,185000,14026318113,441,441,441,441,0
20240610,184900,14026318113,441,441,441,441,0
20240610,184800,14026318113,441,441,441,441,0
20240610,184700,14026318113,441,441,441,441,0
20240610,184600,14026318113,441,441,441,441,0
20240610,184500,14026318113,441,441,441,441,0
20240610,184400,14026318113,441,441,441,441,0
20240610,184300,14026318113,441,441,441,441,0
20240610,184200,14026318113,441,441,441,441,0
20240610,184100,14026318113,441,441,441,441,0
20240610,184000,14026318113,441,441,441,441,0
20240610,183900,14026318113,441,441,441,441,0
20240610,183800,14026318113,441,441,441,441,0
20240610,183700,14026318113,441,441,441,441,0
20240610,183600,14026318113,441,441,441,441,0
20240610,183500,14026318113,441,441,441,441,0
20240610,183400,14026318113,441,441,441,441,0
20240610,183300,14026318113,441,441,441,441,0
20240610,183200,14026318113,441,441,441,441,0
20240610,183100,14026318113,441,441,441,441,0
20240610,183000,14026318113,441,441,441,441,0
20240610,182900,14026318113,441,441,441,441,0
20240610,182800,14026318113,441,441,441,441,0
20240610,182700,14026318113,441,441,441,441,0
20240610,182600,14026318113,441,441,441,441,0
20240610,182500,14026318113,441,441,441,441,0
20240610,182400,14026318113,441,441,441,441,194315
20240610,182300,14026318113,441,441,441,441,0
20240610,182200,14026318113,441,441,441,441,0
20240610,182100,14026318113,441,441,441,441,0
20240610,182000,14026318113,441,441,441,441,0
20240610,181900,14026318113,441,441,441,441,0
20240610,181800,14026318113,441,441,441,441,0
20240610,181700,14026318113,441,441,441,441,0
20240610,181600,14026318113,441,441,441,441,0
20240610,181500,14026318113,441,441,441,441,0
20240610,181400,14026318113,441,441,441,441,0
20240610,181300,14026318113,441,441,441,441,0
20240610,181200,14026318113,441,441,441,441,0
20240610,181100,14026318113,441,441,441,441,0
20240610,181000,14026318113,441,441,441,441,0
20240610,180900,14026318113,441,441,441,441,0
20240610,180800,14026318113,441,441,441,441,0
20240610,180700,14026318113,441,441,441,441,0
20240610,180600,14026318113,441,441,441,441,0
20240610,180500,14026318113,441,441,441,441,0
20240610,180400,14026318113,441,441,441,441,0
20240610,180300,14026318113,441,441,441,441,0
20240610,180200,14026318113,441,441,441,441,0
20240610,180100,14026318113,441,441,441,441,0
20240610,180000,14026318113,441,441,441,441,0
20240610,175900,14026318113,441,441,441,441,0
20240610,175800,14026318113,441,441,441,441,0
20240610,175700,14026318113,441,441,441,441,0
20240610,175600,14026318113,441,441,441,441,0
20240610,175500,14026318113,441,441,441,441,0
20240610,175400,14026318113,441,441,441,441,194315
20240610,175300,14026318113,441,441,441,441,0
20240610,175200,14026318113,441,441,441,441,0
20240610,175100,14026318113,441,441,441,441,0
20240610,175000,14026318113,441,441,441,441,0
20240610,174900,14026318113,441,441,441,441,0
20240610,174800,14026318113,441,441,441,441,0
20240610,174700,14026318113,441,441,441,441,0
20240610,174600,14026318113,441,441,441,441,0
20240610,174500,14026318113,441,441,441,441,0
20240610,174400,14026318113,441,441,441,441,0
20240610,174300,14026318113,441,441,441,441,0
20240610,174200,14026318113,441,441,441,441,0
20240610,174100,14026318113,441,441,441,441,0
20240610,174000,14026318113,441,441,441,441,0
20240610,173900,14026318113,441,441,441,441,0
20240610,173800,14026318113,441,441,441,441,0
20240610,173700,14026318113,441,441,441,441,0
20240610,173600,14026318113,441,441,441,441,0
20240610,173500,14026318113,441,441,441,441,0
20240610,173400,14026318113,441,441,441,441,0
20240610,173300,14026318113,441,441,441,441,0
20240610,173200,14026318113,441,441,441,441,0
20240610,173100,14026318113,441,441,441,441,0
20240610,173000,14026318113,441,441,441,441,0
20240610,172900,14026318113,441,441,441,441,0
20240610,172800,14026318113,441,441,441,441,0
20240610,172700,14026318113,441,441,441,441,0
20240610,172600,14026318113,441,441,441,441,0
20240610,172500,14026318113,441,441,441,441,0
20240610,172400,14026318113,441,441,441,441,194315
20240610,172300,14026318113,441,441,441,441,0
20240610,172200,14026318113,441,441,441,441,0
20240610,172100,14026318113,441,441,441,441,0
20240610,172000,14026318113,441,441,441,441,0
20240610,171900,14026318113,441,441,441,441,0
20240610,171800,14026318113,441,441,441,441,0
20240610,171700,14026318113,441,441,441,441,0
20240610,171600,14026318113,441,441,441,441,0
20240610,171500,14026318113,441,441,441,441,0
20240610,171400,14026318113,441,441,441,441,0
20240610,171300,14026318113,441,441,441,441,0
20240610,171200,14026318113,441,441,441,441,0
20240610,171100,14026318113,441,441,441,441,0
20240610,171000,14026318113,441,441,441,441,0
20240610,170900,14026318113,441,441,441,441,0
20240610,170800,14026318113,441,441,441,441,0
20240610,170700,14026318113,441,441,441,441,0
20240610,170600,14026318113,441,441,441,441,0
20240610,170500,14026318113,441,441,441,441,0
20240610,170400,14026318113,441,441,441,441,0
20240610,170300,14026318113,441,441,441,441,0
20240610,170200,14026318113,441,441,441,441,0
20240610,170100,14026318113,441,441,441,441,0
20240610,170000,14026318113,441,441,441,441,0
20240610,165900,14026318113,441,441,441,441,0
20240610,165800,14026318113,441,441,441,441,0
20240610,165700,14026318113,441,441,441,441,0
20240610,165600,14026318113,441,441,441,441,0
20240610,165500,14026318113,441,441,441,441,0
20240610,165400,14026318113,441,441,441,441,194315
20240610,165300,14026318113,441,441,441,441,0
20240610,165200,14026318113,441,441,441,441,0
20240610,165100,14026318113,441,441,441,441,0
20240610,165000,14026318113,441,441,441,441,0
20240610,164900,14026318113,441,441,441,441,0
20240610,164800,14026318113,441,441,441,441,0
20240610,164700,14026318113,441,441,441,441,0
20240610,164600,14026318113,441,441,441,441,0
20240610,164500,14026318113,441,441,441,441,0
20240610,164400,14026318113,441,441,441,441,0
20240610,164300,14026318113,441,441,441,441,0
20240610,164200,14026318113,441,441,441,441,0
20240610,164100,14026318113,441,441,441,441,0
20240610,164000,14026318113,441,441,441,441,0
20240610,163900,14026318113,441,441,441,441,0
20240610,163800,14026318113,441,441,441,441,0
20240610,163700,14026318113,441,441,441,441,0
20240610,163600,14026318113,441,441,441,441,0
20240610,163500,14026318113,441,441,441,441,0
20240610,163400,14026318113,441,441,441,441,0
20240610,163300,14026318113,441,441,441,441,0
20240610,163200,14026318113,441,441,441,441,0
20240610,163100,14026318113,441,441,441,441,0
20240610,163000,14026318113,441,441,441,441,0
20240610,162900,14026318113,441,441,441,441,0
20240610,162800,14026318113,441,441,441,441,0
20240610,162700,14026318113,441,441,441,441,0
20240610,162600,14026318113,441,441,441,441,0
20240610,162500,14026318113,441,441,441,441,0
20240610,162400,14026318113,441,441,441,441,194315
20240610,162300,14026318113,441,441,441,441,0
20240610,162200,14026318113,441,441,441,441,0
20240610,162100,14026318113,441,441,441,441,0
20240610,162000,14026318113,441,441,441,441,0
20240610,161900,14026318113,441,441,441,441,0
20240610,161800,14026318113,441,441,441,441,0
20240610,161700,14026318113,441,441,441,441,0
20240610,161600,14026318113,441,441,441,441,0
20240610,161500,14026318113,441,441,441,441,0
20240610,161400,14026318113,441,441,441,441,0
20240610,161300,14026318113,441,441,441,441,0
20240610,161200,14026318113,441,441,441,441,0
20240610,161100,14026318113,441,441,441,441,0
20240610,161000,14026318113,441,441,441,441,0
20240610,160900,14026318113,441,441,441,441,0
20240610,160800,14026318113,441,441,441,441,0
20240610,160700,14026318113,441,441,441,441,0
20240610,160600,14026318113,441,441,441,441,0
20240610,160500,14026318113,441,441,441,441,0
20240610,160400,14026318113,441,441,441,441,0
20240610,160300,14026318113,441,441,441,441,0
20240610,160200,14026318113,441,441,441,441,0
20240610,160100,14026318113,441,441,441,441,0
20240610,160000,14026318113,441,441,441,441,0
20240610,155900,14026318113,441,441,441,441,0
20240610,155800,14026318113,441,441,441,441,0
20240610,155700,14026318113,441,441,441,441,0
20240610,155600,14026318113,441,441,441,441,0
20240610,155500,14026318113,441,441,441,441,0
20240610,155400,14026318113,441,441,441,441,194315
20240610,155300,14026318113,441,441,441,441,0
20240610,155200,14026318113,441,441,441,441,0
20240610,155100,14026318113,441,441,441,441,0
20240610,155000,14026318113,441,441,441,441,0
20240610,154900,14026318113,441,441,441,441,0
20240610,154800,14026318113,441,441,441,441,0
20240610,154700,14026318113,441,441,441,441,0
20240610,154600,14026318113,441,441,441,441,0
20240610,154500,14026318113,441,441,441,441,0
20240610,154400,14026318113,441,441,441,441,0
20240610,154300,14026318113,441,441,441,441,0
20240610,154200,14026318113,441,441,441,441,0
20240610,154100,14026318113,441,441,441,441,0
20240610,154000,14026318113,441,441,441,441,0
20240610,153900,14026318113,441,441,441,441,0
20240610,153800,14026318113,441,441,441,441,0
20240610,153700,14026318113,441,441,441,441,0
20240610,153600,14026318113,441,441,441,441,0
20240610,153500,14026318113,441,441,441,441,0
20240610,153400,14026318113,441,441,441,441,0
20240610,153300,14026318113,441,441,441,441,0
20240610,153200,14026318113,441,441,441,441,0
20240610,153100,14026318113,441,441,441,441,0
20240610,153000,14026318113,441,441,441,441,194315
20240610,152900,13940625198,440,440,440,440,0
20240610,152800,13940625198,440,440,440,440,0
20240610,152700,13940625198,440,440,440,440,0
20240610,152600,13940625198,440,440,440,440,0
20240610,152500,13940625198,440,440,440,440,0
20240610,152400,13940625198,440,440,440,440,0
20240610,152300,13940625198,440,440,440,440,0
20240610,152200,13940625198,440,440,440,440,0
20240610,152100,13940625198,440,440,440,440,0
20240610,152000,13940625198,440,440,440,440,0
20240610,151900,13940625198,440,442,442,440,112906
20240610,151800,13890812776,442,442,442,441,27870
20240610,151700,13878496092,441,440,441,440,68294
20240610,151600,13848416517,440,440,440,439,22903
20240610,151500,13838349765,439,439,440,439,10232
20240610,151400,13833849935,439,438,439,437,24785
20240610,151300,13823000965,440,440,440,438,95548
20240610,151200,13781000714,440,442,442,440,40551
20240610,151100,13763117844,442,443,443,441,46946
20240610,151000,13742361155,442,442,443,441,40986
20240610,150900,13724240109,441,442,442,441,38511
20240610,150800,13707228141,441,441,443,440,104245
20240610,150700,13661211113,440,441,441,439,42930
20240610,150600,13642305719,440,438,441,436,55704
20240610,150500,13617819498,438,437,438,437,61507
20240610,150400,13590930749,437,439,439,437,34934
20240610,150300,13575647489,439,439,439,438,13513
20240610,150200,13569720111,439,439,439,437,23055
20240610,150100,13559612701,439,438,439,437,20322
20240610,150000,13550712187,438,437,438,436,19881
20240610,145900,13542030825,437,440,440,436,58052
20240610,145800,13516633099,440,439,440,438,28350
20240610,145700,13504187765,439,439,440,438,18730
20240610,145600,13495956336,438,437,440,437,32495
20240610,145500,13481711064,437,437,438,436,62732
20240610,145400,13454296494,436,436,437,435,21177
20240610,145300,13445064943,435,434,436,433,46657
20240610,145200,13424831995,433,435,436,433,58523
20240610,145100,13399395643,435,437,437,435,36549
20240610,145000,13383477598,437,436,437,435,59296
20240610,144900,13357615660,436,434,436,433,66164
20240610,144800,13328823406,435,433,435,433,36154
20240610,144700,13313129027,433,432,435,432,56864
20240610,144600,13288476953,433,435,435,432,137094
20240610,144500,13229075167,434,435,436,434,31578
20240610,144400,13215339010,436,436,436,435,38096
20240610,144300,13198740905,436,436,437,435,47435
20240610,144200,13178081561,436,438,438,436,63366
20240610,144100,13150386751,438,439,439,437,16494
20240610,144000,13143173917,439,438,439,436,84190
20240610,143900,13106336873,437,440,441,436,176035
20240610,143800,13029218655,441,439,441,439,93321
20240610,143700,12988198877,440,440,440,439,21480
20240610,143600,12978754184,440,441,441,440,140929
20240610,143500,12916744426,441,441,441,440,4456
20240610,143400,12914781827,441,441,441,440,19486
20240610,143300,12906189195,441,441,441,440,6893
20240610,143200,12903149975,440,441,442,440,32195
20240610,143100,12888965498,442,442,442,441,37027
20240610,143000,12872629267,442,442,442,441,44284
20240610,142900,12853096433,442,441,442,441,40625
20240610,142800,12835178335,442,442,443,442,2193
20240610,142700,12834209002,442,442,443,442,17478
20240610,142600,12826483648,442,443,443,442,10289
20240610,142500,12821935843,443,443,443,443,5783
20240610,142400,12819373974,443,442,443,442,6673
20240610,142300,12816424505,442,442,442,441,16741
20240610,142200,12809036369,442,442,443,442,11015
20240610,142100,12804167718,442,442,442,441,16119
20240610,142000,12797045711,441,441,442,441,5471
20240610,141900,12794629806,441,443,443,441,15284
20240610,141800,12787877940,442,443,443,441,12584
20240610,141700,12782324041,442,442,443,442,7655
20240610,141600,12778939495,443,443,443,442,2351
20240610,141500,12777900047,443,443,443,442,18617
20240610,141400,12769662125,443,444,444,443,10198
20240610,141300,12765143973,444,443,444,443,25882
20240610,141200,12753671776,443,443,444,442,19252
20240610,141100,12745153136,443,444,444,443,22880
20240610,141000,12735016739,444,443,444,442,10072
20240610,140900,12730554015,442,443,444,442,12771
20240610,140800,12724905195,443,443,444,442,53946
20240610,140700,12701026199,443,444,444,443,11741
20240610,140600,12695821172,444,444,444,442,11586
20240610,140500,12690688457,443,443,445,443,18692
20240610,140400,12682393418,444,443,444,443,17023
20240610,140300,12674837349,443,443,444,442,2022
20240610,140200,12673942287,443,443,444,442,27134
20240610,140100,12661922417,443,443,444,443,19517
20240610,140000,12653276381,443,443,444,443,11142
20240610,135900,12648340466,442,444,444,442,64256
20240610,135800,12619929631,444,444,444,443,3475
20240610,135700,12618389464,443,443,444,443,2781
20240610,135600,12617156905,444,443,444,443,3705
20240610,135500,12615514021,444,443,444,443,12736
20240610,135400,12609870931,443,443,444,443,18201
20240610,135300,12601807886,444,445,445,444,14721
20240610,135200,12595271747,445,445,445,445,6407
20240610,135100,12592420632,445,445,446,443,78530
20240610,135000,12557546905,445,446,446,445,7814
20240610,134900,12554069652,446,445,446,445,9738
20240610,134800,12549734758,446,444,446,444,31425
20240610,134700,12535752671,444,444,444,444,7051
20240610,134600,12532622027,445,445,445,444,25514
20240610,134500,12521279533,445,444,445,444,5059
20240610,134400,12519030003,444,445,445,444,14148
20240610,134300,12512734500,445,446,446,445,21056
20240610,134200,12503355735,446,445,446,445,5776
20240610,134100,12500785097,445,445,446,445,8993
20240610,134000,12496783142,445,445,446,445,36332
20240610,133900,12480615357,445,446,446,445,11628
20240610,133800,12475440326,446,446,446,446,9982
20240610,133700,12470988354,446,447,447,445,20788
20240610,133600,12461728431,447,446,447,446,15316
20240610,133500,12454896876,447,447,447,446,16129
20240610,133400,12447694338,447,445,447,445,59865
20240610,133300,12420962567,445,446,447,445,9212
20240610,133200,12416850343,446,447,447,446,3325
20240610,133100,12415366007,446,447,447,446,3815
20240610,133000,12413664382,447,447,447,447,235
20240610,132900,12413559337,447,446,447,445,12787
20240610,132800,12407847299,446,446,446,445,33181
20240610,132700,12393051207,446,446,446,445,13201
20240610,132600,12387167403,446,446,447,445,34982
20240610,132500,12371586764,447,446,447,446,11211
20240610,132400,12366576289,447,445,447,445,20018
20240610,132300,12357651824,445,446,446,445,1319
20240610,132200,12357063743,446,446,446,445,17797
20240610,132100,12349126307,446,446,447,446,18122
20240610,132000,12341042383,446,446,446,445,2911
20240610,131900,12339744222,446,445,446,445,1416
20240610,131800,12339112972,445,445,445,444,2726
20240610,131700,12337900243,445,445,445,444,19007
20240610,131600,12329457311,445,445,445,444,20111
20240610,131500,12320518946,445,446,446,445,19838
20240610,131400,12311691020,446,447,447,445,12171
20240610,131300,12306270563,447,445,447,445,36961
20240610,131200,12289780289,445,445,446,444,15097
20240610,131100,12283067186,445,445,446,444,48445
20240610,131000,12261519263,446,445,446,445,16821
20240610,130900,12254030196,445,445,446,445,7113
20240610,130800,12250862938,446,447,448,445,22758
20240610,130700,12240706214,448,448,448,447,13451
20240610,130600,12234692317,448,448,449,448,52410
20240610,130500,12211212159,448,449,449,446,38219
20240610,130400,12194084798,448,447,449,446,53603
20240610,130300,12170056082,446,446,447,445,44320
20240610,130200,12150312261,445,446,446,445,32983
20240610,130100,12135629044,445,447,447,445,15267
20240610,130000,12128825276,447,446,447,446,4721
20240610,125900,12126719309,447,445,447,445,22585
20240610,125800,12116643566,445,445,446,444,18243
20240610,125700,12108529496,444,445,446,444,20997
20240610,125600,12099196340,445,445,446,445,12657
20240610,125500,12093563974,446,446,446,444,28070
20240610,125400,12081081524,445,446,447,445,19209
20240610,125300,12072512595,447,445,447,445,32356
20240610,125200,12058101030,446,446,446,445,11658
20240610,125100,12052905535,446,445,446,445,22926
20240610,125000,12042688593,445,445,446,444,59465
20240610,124900,12016220726,445,445,446,445,18996
20240610,124800,12007767309,445,445,446,445,39010
20240610,124700,11990407724,446,446,446,445,8767
20240610,124600,11986498435,446,446,447,445,70598
20240610,124500,11955032282,447,445,447,445,12382
20240610,124400,11949510060,446,445,447,445,27533
20240610,124300,11937236931,446,445,447,445,23094
20240610,124200,11926937252,446,444,446,444,27004
20240610,124100,11914927281,445,445,447,444,29120
20240610,124000,11901958202,446,444,446,444,90431
20240610,123900,11861769544,444,445,445,444,40904
20240610,123800,11843568956,445,449,449,444,43890
20240610,123700,11823975368,449,447,450,446,115358
20240610,123600,11772329016,447,445,447,444,46358
20240610,123500,11751674890,444,445,445,444,49310
20240610,123400,11729770680,445,444,445,444,13112
20240610,123300,11723936260,445,448,449,444,92088
20240610,123200,11682838442,448,445,449,445,145756
20240610,123100,11617742436,445,443,445,443,14213
20240610,123000,11611436465,443,442,444,442,49037
20240610,122900,11589749555,443,445,445,443,52069
20240610,122800,11566668578,445,444,445,444,14909
20240610,122700,11560046977,444,443,444,442,17082
20240610,122600,11552474490,443,443,443,442,31170
20240610,122500,11538691315,443,444,444,443,9808
20240610,122400,11534346318,444,444,444,443,23793
20240610,122300,11523804398,444,444,444,443,14852
20240610,122200,11517210124,444,445,445,442,37369
20240610,122100,11500641623,445,444,445,443,27921
20240610,122000,11488250285,444,443,444,443,18945
20240610,121900,11479856252,444,444,444,443,59440
20240610,121800,11453519425,443,446,446,443,25565
20240610,121700,11442164074,446,444,446,444,7549
20240610,121600,11438806829,444,445,446,444,70842
20240610,121500,11407292362,445,445,445,444,8565
20240610,121400,11403486190,444,444,445,443,98245
20240610,121300,11359871579,444,442,444,442,37536
20240610,121200,11343245386,443,443,443,442,17839
20240610,121100,11335351518,443,443,444,442,105364
20240610,121000,11288728228,444,444,445,443,24584
20240610,120900,11277811424,445,447,449,443,51688
20240610,120800,11254829293,449,449,450,444,221123
20240610,120700,11156140690,449,450,450,449,11409
20240610,120600,11151008055,450,450,451,448,46246
20240610,120500,11130239272,450,452,452,450,34137
20240610,120400,11114853093,452,453,453,451,89749
20240610,120300,11074245332,452,451,453,450,38799
20240610,120200,11056717336,451,451,452,449,47180
20240610,120100,11035441254,451,448,451,448,55532
20240610,120000,11010485256,448,448,448,447,11843
20240610,115900,11005188225,447,448,449,447,3429
20240610,115800,11003652532,448,447,449,447,11233
20240610,115700,10998624813,447,447,448,447,6611
20240610,115600,10995666812,447,447,449,447,10562
20240610,115500,10990936927,447,447,448,447,13157
20240610,115400,10985055284,447,448,448,447,8812
20240610,115300,10981114574,447,446,449,446,14474
20240610,115200,10974626172,447,448,448,446,30048
20240610,115100,10961204298,447,448,448,447,31735
20240610,115000,10947005764,448,448,449,448,12058
20240610,114900,10941602742,448,449,450,448,21048
20240610,114800,10932161473,449,448,450,448,12754
20240610,114700,10926445755,450,448,450,447,23448
20240610,114600,10915946901,448,450,451,448,33898
20240610,114500,10900705455,450,451,451,450,17388
20240610,114400,10892880727,451,451,452,450,21899
20240610,114300,10883011423,451,450,451,450,29013
20240610,114200,10869952152,450,451,453,450,29600
20240610,114100,10856627123,453,454,454,451,89372
20240610,114000,10816169547,454,453,454,452,121151
20240610,113900,10761282324,453,451,453,450,70036
20240610,113800,10729664251,451,451,453,450,102669
20240610,113700,10683303025,452,450,452,450,103106
20240610,113600,10636806950,451,448,451,447,91085
20240610,113500,10595866060,447,448,448,446,28007
20240610,113400,10583346648,448,447,448,446,13830
20240610,113300,10577160338,447,447,448,447,18578
20240610,113200,10568855526,447,448,448,447,5324
20240610,113100,10566473788,448,445,448,445,29863
20240610,113000,10553141038,445,446,447,445,39337
20240610,112900,10535605658,447,447,447,447,6519
20240610,112800,10532691665,448,447,448,446,18098
20240610,112700,10524605092,448,448,449,446,16327
20240610,112600,10517308055,448,447,449,447,18039
20240610,112500,10509232319,447,447,447,444,43547
20240610,112400,10489851731,447,445,447,445,14906
20240610,112300,10483217430,445,445,446,444,29220
20240610,112200,10470219131,445,447,448,445,47292
20240610,112100,10449112815,448,448,448,447,5430
20240610,112000,10446685521,448,449,449,448,44531
20240610,111900,10426735021,449,448,450,448,34202
20240610,111800,10411378751,448,445,449,444,63487
20240610,111700,10383043699,444,445,446,444,47493
20240610,111600,10361940004,445,446,446,445,32703
20240610,111500,10347369384,446,446,447,444,65765
20240610,111400,10318094221,447,448,449,446,70724
20240610,111300,10286464583,448,451,451,448,21014
20240610,111200,10277030405,451,447,452,446,80270
20240610,111100,10240912925,446,446,447,445,18238
20240610,111000,10232787991,446,447,447,446,50140
20240610,110900,10210416411,447,450,450,447,61738
20240610,110800,10182774337,450,449,450,449,29254
20240610,110700,10169630728,449,450,450,448,32486
20240610,110600,10155025562,450,451,452,449,22889
20240610,110500,10144722887,451,451,454,450,167516
20240610,110400,10068922910,450,453,453,450,96043
20240610,110300,10025499970,450,446,454,445,304142
20240610,110200,9888468729,446,446,448,445,110961
20240610,110100,9838946175,447,445,448,444,41723
20240610,110000,9820333235,444,446,446,444,33453
20240610,105900,9805445141,446,444,446,443,41911
20240610,105800,9786817515,444,446,448,443,69870
20240610,105700,9755727188,448,450,453,446,134017
20240610,105600,9695432654,450,449,450,446,192779
20240610,105500,9609015706,449,449,450,446,148289
20240610,105400,9542487675,449,443,449,443,150606
20240610,105300,9475336803,443,443,444,443,39003
20240610,105200,9458039396,443,444,444,442,30160
20240610,105100,9444678849,443,448,448,442,136612
20240610,105000,9383844472,447,442,448,441,232923
20240610,104900,9280459867,442,441,442,441,72597
20240610,104800,9248411808,441,440,441,440,23495
20240610,104700,9238053038,440,439,441,439,23558
20240610,104600,9227708110,439,439,441,439,7347
20240610,104500,9224477917,439,439,441,439,17406
20240610,104400,9216832756,439,440,440,439,12590
20240610,104300,9211296857,440,441,441,440,26040
20240610,104200,9199820135,441,442,442,440,54483
20240610,104100,9175783870,441,438,441,438,105454
20240610,104000,9129414187,438,438,439,436,17512
20240610,103900,9121754092,437,440,440,437,33048
20240610,103800,9107274407,439,439,439,438,26562
20240610,103700,9095623222,439,439,439,438,22197
20240610,103600,9085884785,439,438,440,438,20233
20240610,103500,9077007216,438,440,441,438,22786
20240610,103400,9066988077,438,439,443,438,144779
20240610,103300,9003172581,439,436,439,434,65358
20240610,103200,8974660760,434,434,435,434,62403
20240610,103100,8947518307,434,435,435,433,79557
20240610,103000,8913025981,435,434,435,434,18740
20240610,102900,8904882825,434,437,437,434,63389
20240610,102800,8877270529,437,436,437,436,20675
20240610,102700,8868241544,436,438,439,436,58413
20240610,102600,8842726176,438,434,438,434,108034
20240610,102500,8795508472,435,435,435,434,30552
20240610,102400,8782239357,434,434,436,432,174670
20240610,102300,8706568854,434,436,436,434,80253
20240610,102200,8671711245,435,437,437,435,79919
20240610,102100,8636903686,437,435,437,434,140871
20240610,102000,8575651177,435,438,439,433,255864
20240610,101900,8464111971,439,440,440,438,113762
20240610,101800,8414130945,440,441,441,440,82573
20240610,101700,8377796970,441,441,442,441,43892
20240610,101600,8358440575,441,442,442,441,54115
20240610,101500,8334554364,442,442,442,441,32850
20240610,101400,8320059854,443,442,443,441,55954
20240610,101300,8295347485,443,441,443,440,88881
20240610,101200,8256139548,441,441,442,440,62123
20240610,101100,8228754184,441,439,441,439,60915
20240610,101000,8201958452,440,441,441,440,173258
20240610,100900,8125724027,440,441,441,440,79222
20240610,100800,8090831665,441,441,441,440,100951
20240610,100700,8046378954,441,443,443,441,47443
20240610,100600,8025435092,443,444,444,442,15139
20240610,100500,8018735967,444,442,444,442,27835
20240610,100400,8006404439,443,443,444,443,53878
20240610,100300,7982536084,443,442,444,442,58447
20240610,100200,7956615711,442,443,443,442,95932
20240610,100100,7914197571,443,443,444,443,38692
20240610,100000,7897051255,443,442,443,442,43023
20240610,095900,7878013424,442,442,443,441,81970
20240610,095800,7841835062,442,441,442,441,95315
20240610,095700,7799788019,442,444,445,442,99327
20240610,095600,7755825514,443,448,448,443,91545
20240610,095500,7715135129,448,445,449,445,89090
20240610,095400,7675278590,446,443,446,443,53769
20240610,095300,7651412599,444,444,445,442,55577
20240610,095200,7626783212,445,447,447,444,84537
20240610,095100,7589130701,447,444,448,444,88897
20240610,095000,7549490473,445,441,445,441,121347
20240610,094900,7495730782,442,443,444,441,68855
20240610,094800,7465262948,443,441,445,441,154769
20240610,094700,7396795370,441,444,444,440,199048
20240610,094600,7308961846,442,446,447,442,234922
20240610,094500,7204581698,446,447,447,445,142995
20240610,094400,7140897980,446,450,450,446,117940
20240610,094300,7088109725,449,449,450,449,68962
20240610,094200,7057119997,449,448,450,447,110880
20240610,094100,7007411330,450,450,451,448,136488
20240610,094000,6946066329,450,452,453,450,112717
20240610,093900,6895243051,453,454,454,451,75896
20240610,093800,6860888416,454,453,455,451,65558
20240610,093700,6831154848,452,452,453,450,73834
20240610,093600,6797832427,451,453,455,450,111119
20240610,093500,6747588080,454,452,454,452,72623
20240610,093400,6714667017,453,453,454,450,74259
20240610,093300,6681098889,454,455,456,450,182324
20240610,093200,6598361667,456,454,456,454,170541
20240610,093100,6520735778,454,452,456,452,233516
20240610,093000,6414571652,455,447,455,447,221010
20240610,092900,6314987075,448,450,451,447,60920
20240610,092800,6287697110,449,448,453,447,153541
20240610,092700,6218459728,448,453,453,448,141615
20240610,092600,6154786837,453,449,454,449,243884
20240610,092500,6044486420,450,448,450,446,166536
20240610,092400,5969790598,448,448,449,444,148821
20240610,092300,5903389404,448,450,451,448,102157
20240610,092200,5857551542,450,452,453,449,124691
20240610,092100,5801354242,452,453,454,450,71711
20240610,092000,5768916475,453,447,454,447,230951
20240610,091900,5664760690,448,446,452,446,119675
20240610,091800,5611137252,448,444,451,443,255715
20240610,091700,5496684970,445,450,450,444,284152
20240610,091600,5369874658,448,459,459,447,242170
20240610,091500,5260270786,458,455,458,454,352533
20240610,091400,5099342540,455,449,455,448,264775
20240610,091300,4979804254,449,452,452,447,271210
20240610,091200,4858075233,451,453,455,450,420472
20240610,091100,4667961484,451,448,453,447,496712
20240610,091000,4444431487,448,462,462,446,780394
20240610,090900,4091597008,460,463,464,458,427912
20240610,090800,3894286650,463,466,468,460,511197
20240610,090700,3657363322,465,467,468,457,816211
20240610,090600,3279410151,468,478,480,465,1494674
20240610,090500,2570234481,478,474,478,463,1642421
20240610,090400,1794754741,475,475,475,475,0
20240610,090300,1794754741,475,475,475,475,0
20240610,090200,1794754741,475,461,475,459,1501637
20240610,090100,1092174802,459,451,462,442,1185920
20240610,090000,556339677,450,432,454,428,1241594