KissMeData/155650/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,202400,379392020,4540,4540,4540,4540,4010
20240610,202300,379392020,4540,4540,4540,4540,0
20240610,202200,379392020,4540,4540,4540,4540,0
20240610,202100,379392020,4540,4540,4540,4540,0
20240610,202000,379392020,4540,4540,4540,4540,0
20240610,201900,379392020,4540,4540,4540,4540,0
20240610,201800,379392020,4540,4540,4540,4540,0
20240610,201700,379392020,4540,4540,4540,4540,0
20240610,201600,379392020,4540,4540,4540,4540,0
20240610,201500,379392020,4540,4540,4540,4540,0
20240610,201400,379392020,4540,4540,4540,4540,0
20240610,201300,379392020,4540,4540,4540,4540,0
20240610,201200,379392020,4540,4540,4540,4540,0
20240610,201100,379392020,4540,4540,4540,4540,0
20240610,201000,379392020,4540,4540,4540,4540,0
20240610,200900,379392020,4540,4540,4540,4540,0
20240610,200800,379392020,4540,4540,4540,4540,0
20240610,200700,379392020,4540,4540,4540,4540,0
20240610,200600,379392020,4540,4540,4540,4540,0
20240610,200500,379392020,4540,4540,4540,4540,0
20240610,200400,379392020,4540,4540,4540,4540,0
20240610,200300,379392020,4540,4540,4540,4540,0
20240610,200200,379392020,4540,4540,4540,4540,0
20240610,200100,379392020,4540,4540,4540,4540,0
20240610,200000,379392020,4540,4540,4540,4540,0
20240610,195900,379392020,4540,4540,4540,4540,0
20240610,195800,379392020,4540,4540,4540,4540,0
20240610,195700,379392020,4540,4540,4540,4540,0
20240610,195600,379392020,4540,4540,4540,4540,0
20240610,195500,379392020,4540,4540,4540,4540,0
20240610,195400,379392020,4540,4540,4540,4540,4010
20240610,195300,379392020,4540,4540,4540,4540,0
20240610,195200,379392020,4540,4540,4540,4540,0
20240610,195100,379392020,4540,4540,4540,4540,0
20240610,195000,379392020,4540,4540,4540,4540,0
20240610,194900,379392020,4540,4540,4540,4540,0
20240610,194800,379392020,4540,4540,4540,4540,0
20240610,194700,379392020,4540,4540,4540,4540,0
20240610,194600,379392020,4540,4540,4540,4540,0
20240610,194500,379392020,4540,4540,4540,4540,0
20240610,194400,379392020,4540,4540,4540,4540,0
20240610,194300,379392020,4540,4540,4540,4540,0
20240610,194200,379392020,4540,4540,4540,4540,0
20240610,194100,379392020,4540,4540,4540,4540,0
20240610,194000,379392020,4540,4540,4540,4540,0
20240610,193900,379392020,4540,4540,4540,4540,0
20240610,193800,379392020,4540,4540,4540,4540,0
20240610,193700,379392020,4540,4540,4540,4540,0
20240610,193600,379392020,4540,4540,4540,4540,0
20240610,193500,379392020,4540,4540,4540,4540,0
20240610,193400,379392020,4540,4540,4540,4540,0
20240610,193300,379392020,4540,4540,4540,4540,0
20240610,193200,379392020,4540,4540,4540,4540,0
20240610,193100,379392020,4540,4540,4540,4540,0
20240610,193000,379392020,4540,4540,4540,4540,0
20240610,192900,379392020,4540,4540,4540,4540,0
20240610,192800,379392020,4540,4540,4540,4540,0
20240610,192700,379392020,4540,4540,4540,4540,0
20240610,192600,379392020,4540,4540,4540,4540,0
20240610,192500,379392020,4540,4540,4540,4540,0
20240610,192400,379392020,4540,4540,4540,4540,4010
20240610,192300,379392020,4540,4540,4540,4540,0
20240610,192200,379392020,4540,4540,4540,4540,0
20240610,192100,379392020,4540,4540,4540,4540,0
20240610,192000,379392020,4540,4540,4540,4540,0
20240610,191900,379392020,4540,4540,4540,4540,0
20240610,191800,379392020,4540,4540,4540,4540,0
20240610,191700,379392020,4540,4540,4540,4540,0
20240610,191600,379392020,4540,4540,4540,4540,0
20240610,191500,379392020,4540,4540,4540,4540,0
20240610,191400,379392020,4540,4540,4540,4540,0
20240610,191300,379392020,4540,4540,4540,4540,0
20240610,191200,379392020,4540,4540,4540,4540,0
20240610,191100,379392020,4540,4540,4540,4540,0
20240610,191000,379392020,4540,4540,4540,4540,0
20240610,190900,379392020,4540,4540,4540,4540,0
20240610,190800,379392020,4540,4540,4540,4540,0
20240610,190700,379392020,4540,4540,4540,4540,0
20240610,190600,379392020,4540,4540,4540,4540,0
20240610,190500,379392020,4540,4540,4540,4540,0
20240610,190400,379392020,4540,4540,4540,4540,0
20240610,190300,379392020,4540,4540,4540,4540,0
20240610,190200,379392020,4540,4540,4540,4540,0
20240610,190100,379392020,4540,4540,4540,4540,0
20240610,190000,379392020,4540,4540,4540,4540,0
20240610,185900,379392020,4540,4540,4540,4540,0
20240610,185800,379392020,4540,4540,4540,4540,0
20240610,185700,379392020,4540,4540,4540,4540,0
20240610,185600,379392020,4540,4540,4540,4540,0
20240610,185500,379392020,4540,4540,4540,4540,0
20240610,185400,379392020,4540,4540,4540,4540,4010
20240610,185300,379392020,4540,4540,4540,4540,0
20240610,185200,379392020,4540,4540,4540,4540,0
20240610,185100,379392020,4540,4540,4540,4540,0
20240610,185000,379392020,4540,4540,4540,4540,0
20240610,184900,379392020,4540,4540,4540,4540,0
20240610,184800,379392020,4540,4540,4540,4540,0
20240610,184700,379392020,4540,4540,4540,4540,0
20240610,184600,379392020,4540,4540,4540,4540,0
20240610,184500,379392020,4540,4540,4540,4540,0
20240610,184400,379392020,4540,4540,4540,4540,0
20240610,184300,379392020,4540,4540,4540,4540,0
20240610,184200,379392020,4540,4540,4540,4540,0
20240610,184100,379392020,4540,4540,4540,4540,0
20240610,184000,379392020,4540,4540,4540,4540,0
20240610,183900,379392020,4540,4540,4540,4540,0
20240610,183800,379392020,4540,4540,4540,4540,0
20240610,183700,379392020,4540,4540,4540,4540,0
20240610,183600,379392020,4540,4540,4540,4540,0
20240610,183500,379392020,4540,4540,4540,4540,0
20240610,183400,379392020,4540,4540,4540,4540,0
20240610,183300,379392020,4540,4540,4540,4540,0
20240610,183200,379392020,4540,4540,4540,4540,0
20240610,183100,379392020,4540,4540,4540,4540,0
20240610,183000,379392020,4540,4540,4540,4540,0
20240610,182900,379392020,4540,4540,4540,4540,0
20240610,182800,379392020,4540,4540,4540,4540,0
20240610,182700,379392020,4540,4540,4540,4540,0
20240610,182600,379392020,4540,4540,4540,4540,0
20240610,182500,379392020,4540,4540,4540,4540,0
20240610,182400,379392020,4540,4540,4540,4540,4010
20240610,182300,379392020,4540,4540,4540,4540,0
20240610,182200,379392020,4540,4540,4540,4540,0
20240610,182100,379392020,4540,4540,4540,4540,0
20240610,182000,379392020,4540,4540,4540,4540,0
20240610,181900,379392020,4540,4540,4540,4540,0
20240610,181800,379392020,4540,4540,4540,4540,0
20240610,181700,379392020,4540,4540,4540,4540,0
20240610,181600,379392020,4540,4540,4540,4540,0
20240610,181500,379392020,4540,4540,4540,4540,0
20240610,181400,379392020,4540,4540,4540,4540,0
20240610,181300,379392020,4540,4540,4540,4540,0
20240610,181200,379392020,4540,4540,4540,4540,0
20240610,181100,379392020,4540,4540,4540,4540,0
20240610,181000,379392020,4540,4540,4540,4540,0
20240610,180900,379392020,4540,4540,4540,4540,0
20240610,180800,379392020,4540,4540,4540,4540,0
20240610,180700,379392020,4540,4540,4540,4540,0
20240610,180600,379392020,4540,4540,4540,4540,0
20240610,180500,379392020,4540,4540,4540,4540,0
20240610,180400,379392020,4540,4540,4540,4540,0
20240610,180300,379392020,4540,4540,4540,4540,0
20240610,180200,379392020,4540,4540,4540,4540,0
20240610,180100,379392020,4540,4540,4540,4540,0
20240610,180000,379392020,4540,4540,4540,4540,0
20240610,175900,379392020,4540,4540,4540,4540,0
20240610,175800,379392020,4540,4540,4540,4540,0
20240610,175700,379392020,4540,4540,4540,4540,0
20240610,175600,379392020,4540,4540,4540,4540,0
20240610,175500,379392020,4540,4540,4540,4540,0
20240610,175400,379392020,4540,4540,4540,4540,4010
20240610,175300,379392020,4540,4540,4540,4540,0
20240610,175200,379392020,4540,4540,4540,4540,0
20240610,175100,379392020,4540,4540,4540,4540,0
20240610,175000,379392020,4540,4540,4540,4540,0
20240610,174900,379392020,4540,4540,4540,4540,0
20240610,174800,379392020,4540,4540,4540,4540,0
20240610,174700,379392020,4540,4540,4540,4540,0
20240610,174600,379392020,4540,4540,4540,4540,0
20240610,174500,379392020,4540,4540,4540,4540,0
20240610,174400,379392020,4540,4540,4540,4540,0
20240610,174300,379392020,4540,4540,4540,4540,0
20240610,174200,379392020,4540,4540,4540,4540,0
20240610,174100,379392020,4540,4540,4540,4540,0
20240610,174000,379392020,4540,4540,4540,4540,0
20240610,173900,379392020,4540,4540,4540,4540,0
20240610,173800,379392020,4540,4540,4540,4540,0
20240610,173700,379392020,4540,4540,4540,4540,0
20240610,173600,379392020,4540,4540,4540,4540,0
20240610,173500,379392020,4540,4540,4540,4540,0
20240610,173400,379392020,4540,4540,4540,4540,0
20240610,173300,379392020,4540,4540,4540,4540,0
20240610,173200,379392020,4540,4540,4540,4540,0
20240610,173100,379392020,4540,4540,4540,4540,0
20240610,173000,379392020,4540,4540,4540,4540,0
20240610,172900,379392020,4540,4540,4540,4540,0
20240610,172800,379392020,4540,4540,4540,4540,0
20240610,172700,379392020,4540,4540,4540,4540,0
20240610,172600,379392020,4540,4540,4540,4540,0
20240610,172500,379392020,4540,4540,4540,4540,0
20240610,172400,379392020,4540,4540,4540,4540,4010
20240610,172300,379392020,4540,4540,4540,4540,0
20240610,172200,379392020,4540,4540,4540,4540,0
20240610,172100,379392020,4540,4540,4540,4540,0
20240610,172000,379392020,4540,4540,4540,4540,0
20240610,171900,379392020,4540,4540,4540,4540,0
20240610,171800,379392020,4540,4540,4540,4540,0
20240610,171700,379392020,4540,4540,4540,4540,0
20240610,171600,379392020,4540,4540,4540,4540,0
20240610,171500,379392020,4540,4540,4540,4540,0
20240610,171400,379392020,4540,4540,4540,4540,0
20240610,171300,379392020,4540,4540,4540,4540,0
20240610,171200,379392020,4540,4540,4540,4540,0
20240610,171100,379392020,4540,4540,4540,4540,0
20240610,171000,379392020,4540,4540,4540,4540,0
20240610,170900,379392020,4540,4540,4540,4540,0
20240610,170800,379392020,4540,4540,4540,4540,0
20240610,170700,379392020,4540,4540,4540,4540,0
20240610,170600,379392020,4540,4540,4540,4540,0
20240610,170500,379392020,4540,4540,4540,4540,0
20240610,170400,379392020,4540,4540,4540,4540,0
20240610,170300,379392020,4540,4540,4540,4540,0
20240610,170200,379392020,4540,4540,4540,4540,0
20240610,170100,379392020,4540,4540,4540,4540,0
20240610,170000,379392020,4540,4540,4540,4540,0
20240610,165900,379392020,4540,4540,4540,4540,0
20240610,165800,379392020,4540,4540,4540,4540,0
20240610,165700,379392020,4540,4540,4540,4540,0
20240610,165600,379392020,4540,4540,4540,4540,0
20240610,165500,379392020,4540,4540,4540,4540,0
20240610,165400,379392020,4540,4540,4540,4540,4010
20240610,165300,379392020,4540,4540,4540,4540,0
20240610,165200,379392020,4540,4540,4540,4540,0
20240610,165100,379392020,4540,4540,4540,4540,0
20240610,165000,379392020,4540,4540,4540,4540,0
20240610,164900,379392020,4540,4540,4540,4540,0
20240610,164800,379392020,4540,4540,4540,4540,0
20240610,164700,379392020,4540,4540,4540,4540,0
20240610,164600,379392020,4540,4540,4540,4540,0
20240610,164500,379392020,4540,4540,4540,4540,0
20240610,164400,379392020,4540,4540,4540,4540,0
20240610,164300,379392020,4540,4540,4540,4540,0
20240610,164200,379392020,4540,4540,4540,4540,0
20240610,164100,379392020,4540,4540,4540,4540,0
20240610,164000,379392020,4540,4540,4540,4540,0
20240610,163900,379392020,4540,4540,4540,4540,0
20240610,163800,379392020,4540,4540,4540,4540,0
20240610,163700,379392020,4540,4540,4540,4540,0
20240610,163600,379392020,4540,4540,4540,4540,0
20240610,163500,379392020,4540,4540,4540,4540,0
20240610,163400,379392020,4540,4540,4540,4540,0
20240610,163300,379392020,4540,4540,4540,4540,0
20240610,163200,379392020,4540,4540,4540,4540,0
20240610,163100,379392020,4540,4540,4540,4540,0
20240610,163000,379392020,4540,4540,4540,4540,0
20240610,162900,379392020,4540,4540,4540,4540,0
20240610,162800,379392020,4540,4540,4540,4540,0
20240610,162700,379392020,4540,4540,4540,4540,0
20240610,162600,379392020,4540,4540,4540,4540,0
20240610,162500,379392020,4540,4540,4540,4540,0
20240610,162400,379392020,4540,4540,4540,4540,4010
20240610,162300,379392020,4540,4540,4540,4540,0
20240610,162200,379392020,4540,4540,4540,4540,0
20240610,162100,379392020,4540,4540,4540,4540,0
20240610,162000,379392020,4540,4540,4540,4540,0
20240610,161900,379392020,4540,4540,4540,4540,0
20240610,161800,379392020,4540,4540,4540,4540,0
20240610,161700,379392020,4540,4540,4540,4540,0
20240610,161600,379392020,4540,4540,4540,4540,0
20240610,161500,379392020,4540,4540,4540,4540,0
20240610,161400,379392020,4540,4540,4540,4540,0
20240610,161300,379392020,4540,4540,4540,4540,0
20240610,161200,379392020,4540,4540,4540,4540,0
20240610,161100,379392020,4540,4540,4540,4540,0
20240610,161000,379392020,4540,4540,4540,4540,0
20240610,160900,379392020,4540,4540,4540,4540,0
20240610,160800,379392020,4540,4540,4540,4540,0
20240610,160700,379392020,4540,4540,4540,4540,0
20240610,160600,379392020,4540,4540,4540,4540,0
20240610,160500,379392020,4540,4540,4540,4540,0
20240610,160400,379392020,4540,4540,4540,4540,0
20240610,160300,379392020,4540,4540,4540,4540,0
20240610,160200,379392020,4540,4540,4540,4540,0
20240610,160100,379392020,4540,4540,4540,4540,0
20240610,160000,379392020,4540,4540,4540,4540,0
20240610,155900,379392020,4540,4540,4540,4540,0
20240610,155800,379392020,4540,4540,4540,4540,0
20240610,155700,379392020,4540,4540,4540,4540,0
20240610,155600,379392020,4540,4540,4540,4540,0
20240610,155500,379392020,4540,4540,4540,4540,0
20240610,155400,379392020,4540,4540,4540,4540,4010
20240610,155300,379392020,4540,4540,4540,4540,0
20240610,155200,379392020,4540,4540,4540,4540,0
20240610,155100,379392020,4540,4540,4540,4540,0
20240610,155000,379392020,4540,4540,4540,4540,0
20240610,154900,379392020,4540,4540,4540,4540,0
20240610,154800,379392020,4540,4540,4540,4540,0
20240610,154700,379392020,4540,4540,4540,4540,0
20240610,154600,379392020,4540,4540,4540,4540,0
20240610,154500,379392020,4540,4540,4540,4540,0
20240610,154400,379392020,4540,4540,4540,4540,0
20240610,154300,379392020,4540,4540,4540,4540,0
20240610,154200,379392020,4540,4540,4540,4540,0
20240610,154100,379392020,4540,4540,4540,4540,0
20240610,154000,379392020,4540,4540,4540,4540,0
20240610,153900,379392020,4540,4540,4540,4540,0
20240610,153800,379392020,4540,4540,4540,4540,0
20240610,153700,379392020,4540,4540,4540,4540,0
20240610,153600,379392020,4540,4540,4540,4540,0
20240610,153500,379392020,4540,4540,4540,4540,0
20240610,153400,379392020,4540,4540,4540,4540,0
20240610,153300,379392020,4540,4540,4540,4540,0
20240610,153200,379392020,4540,4540,4540,4540,0
20240610,153100,379392020,4540,4540,4540,4540,0
20240610,153000,379392020,4540,4540,4540,4540,4010
20240610,152900,361186620,4555,4555,4555,4555,0
20240610,152800,361186620,4555,4555,4555,4555,0
20240610,152700,361186620,4555,4555,4555,4555,0
20240610,152600,361186620,4555,4555,4555,4555,0
20240610,152500,361186620,4555,4555,4555,4555,0
20240610,152400,361186620,4555,4555,4555,4555,0
20240610,152300,361186620,4555,4555,4555,4555,0
20240610,152200,361186620,4555,4555,4555,4555,0
20240610,152100,361186620,4555,4555,4555,4555,0
20240610,152000,361186620,4555,4555,4555,4555,0
20240610,151900,361186620,4555,4555,4555,4555,219
20240610,151800,360189075,4555,4555,4555,4555,23
20240610,151700,360084310,4555,4540,4555,4540,214
20240610,151600,359112735,4555,4555,4555,4555,0
20240610,151500,359112735,4555,4555,4555,4555,0
20240610,151400,359112735,4555,4555,4555,4555,0
20240610,151300,359112735,4555,4555,4555,4555,0
20240610,151200,359112735,4555,4550,4555,4550,551
20240610,151100,356605680,4555,4555,4555,4555,0
20240610,151000,356605680,4555,4555,4555,4555,100
20240610,150900,356150180,4555,4555,4555,4555,0
20240610,150800,356150180,4555,4555,4555,4555,0
20240610,150700,356150180,4555,4550,4555,4550,200
20240610,150600,355239230,4555,4555,4555,4555,0
20240610,150500,355239230,4555,4550,4555,4550,100
20240610,150400,354783740,4555,4555,4555,4555,0
20240610,150300,354783740,4555,4555,4555,4555,0
20240610,150200,354783740,4555,4555,4555,4555,0
20240610,150100,354783740,4555,4555,4555,4555,0
20240610,150000,354783740,4555,4555,4555,4555,0
20240610,145900,354783740,4555,4555,4555,4555,101
20240610,145800,354323685,4555,4555,4555,4555,0
20240610,145700,354323685,4555,4555,4555,4555,0
20240610,145600,354323685,4555,4555,4555,4555,0
20240610,145500,354323685,4555,4555,4555,4555,0
20240610,145400,354323685,4555,4555,4555,4555,10
20240610,145300,354278135,4550,4550,4550,4550,1
20240610,145200,354273585,4550,4550,4550,4550,0
20240610,145100,354273585,4550,4550,4550,4550,168
20240610,145000,353509185,4550,4550,4550,4550,0
20240610,144900,353509185,4550,4550,4550,4550,0
20240610,144800,353509185,4550,4550,4550,4550,0
20240610,144700,353509185,4550,4550,4550,4550,33
20240610,144600,353359035,4555,4555,4555,4555,1
20240610,144500,353354480,4550,4550,4550,4550,0
20240610,144400,353354480,4550,4550,4550,4550,298
20240610,144300,351998580,4550,4550,4550,4550,0
20240610,144200,351998580,4550,4550,4550,4550,2
20240610,144100,351989480,4555,4555,4555,4555,0
20240610,144000,351989480,4555,4555,4555,4555,0
20240610,143900,351989480,4555,4555,4555,4555,0
20240610,143800,351989480,4555,4555,4555,4555,0
20240610,143700,351989480,4555,4555,4555,4555,0
20240610,143600,351989480,4555,4555,4555,4555,0
20240610,143500,351989480,4555,4555,4555,4555,0
20240610,143400,351989480,4555,4555,4555,4555,0
20240610,143300,351989480,4555,4555,4555,4555,0
20240610,143200,351989480,4555,4555,4555,4555,0
20240610,143100,351989480,4555,4555,4555,4555,1
20240610,143000,351984925,4550,4545,4550,4545,1012
20240610,142900,347380330,4535,4535,4535,4535,0
20240610,142800,347380330,4535,4545,4550,4535,313
20240610,142700,345957490,4545,4545,4545,4540,20
20240610,142600,345866635,4550,4550,4550,4550,0
20240610,142500,345866635,4550,4550,4550,4550,0
20240610,142400,345866635,4550,4550,4550,4550,0
20240610,142300,345866635,4550,4550,4550,4550,0
20240610,142200,345866635,4550,4550,4550,4550,0
20240610,142100,345866635,4550,4550,4550,4550,0
20240610,142000,345866635,4550,4550,4550,4550,0
20240610,141900,345866635,4550,4550,4550,4550,0
20240610,141800,345866635,4550,4550,4550,4550,0
20240610,141700,345866635,4550,4550,4550,4550,0
20240610,141600,345866635,4550,4550,4550,4550,0
20240610,141500,345866635,4550,4550,4550,4550,0
20240610,141400,345866635,4550,4550,4550,4550,0
20240610,141300,345866635,4550,4550,4550,4550,0
20240610,141200,345866635,4550,4550,4550,4550,0
20240610,141100,345866635,4550,4550,4550,4550,1
20240610,141000,345862085,4540,4540,4540,4540,0
20240610,140900,345862085,4540,4540,4540,4540,3
20240610,140800,345848465,4550,4550,4550,4550,0
20240610,140700,345848465,4550,4550,4550,4550,1
20240610,140600,345843915,4545,4545,4545,4545,1
20240610,140500,345839370,4545,4545,4545,4545,0
20240610,140400,345839370,4545,4545,4545,4545,0
20240610,140300,345839370,4545,4545,4545,4545,1
20240610,140200,345834825,4530,4530,4530,4530,0
20240610,140100,345834825,4530,4530,4530,4530,2
20240610,140000,345825765,4550,4550,4550,4550,0
20240610,135900,345825765,4550,4550,4550,4550,0
20240610,135800,345825765,4550,4550,4550,4550,265
20240610,135700,344620015,4530,4530,4530,4530,1
20240610,135600,344615485,4550,4550,4550,4550,0
20240610,135500,344615485,4550,4550,4550,4550,0
20240610,135400,344615485,4550,4550,4550,4550,0
20240610,135300,344615485,4550,4550,4550,4550,0
20240610,135200,344615485,4550,4550,4550,4550,0
20240610,135100,344615485,4550,4550,4550,4550,0
20240610,135000,344615485,4550,4550,4550,4550,0
20240610,134900,344615485,4550,4550,4550,4550,0
20240610,134800,344615485,4550,4550,4550,4550,3
20240610,134700,344601835,4520,4530,4530,4520,300
20240610,134600,343244465,4555,4555,4555,4555,0
20240610,134500,343244465,4555,4555,4555,4555,1
20240610,134400,343239910,4530,4530,4530,4530,0
20240610,134300,343239910,4530,4555,4555,4530,17
20240610,134200,343162875,4550,4550,4550,4550,0
20240610,134100,343162875,4550,4550,4550,4550,0
20240610,134000,343162875,4550,4550,4550,4550,0
20240610,133900,343162875,4550,4550,4550,4550,738
20240610,133800,339804975,4550,4550,4550,4550,110
20240610,133700,339304475,4535,4535,4535,4535,1
20240610,133600,339299940,4530,4530,4530,4530,345
20240610,133500,337737090,4535,4535,4535,4535,430
20240610,133400,335787040,4540,4545,4545,4540,164
20240610,133300,335042380,4545,4545,4545,4545,0
20240610,133200,335042380,4545,4545,4550,4545,2002
20240610,133100,325943285,4545,4545,4545,4545,0
20240610,133000,325943285,4545,4545,4545,4545,0
20240610,132900,325943285,4545,4545,4545,4545,0
20240610,132800,325943285,4545,4545,4545,4545,0
20240610,132700,325943285,4545,4545,4545,4545,0
20240610,132600,325943285,4545,4545,4545,4545,23
20240610,132500,325838750,4545,4545,4545,4545,0
20240610,132400,325838750,4545,4545,4545,4545,0
20240610,132300,325838750,4545,4545,4545,4545,0
20240610,132200,325838750,4545,4545,4545,4545,1
20240610,132100,325834205,4545,4545,4545,4545,1
20240610,132000,325829660,4545,4545,4545,4545,0
20240610,131900,325829660,4545,4545,4545,4545,0
20240610,131800,325829660,4545,4545,4545,4545,1
20240610,131700,325825115,4545,4545,4545,4545,10
20240610,131600,325779665,4545,4545,4545,4545,10
20240610,131500,325734215,4545,4545,4545,4545,1
20240610,131400,325729670,4545,4545,4545,4545,110
20240610,131300,325229720,4550,4550,4550,4550,0
20240610,131200,325229720,4550,4550,4550,4550,100
20240610,131100,324774720,4550,4550,4550,4550,0
20240610,131000,324774720,4550,4550,4550,4550,0
20240610,130900,324774720,4550,4550,4550,4550,0
20240610,130800,324774720,4550,4550,4550,4550,0
20240610,130700,324774720,4550,4550,4550,4550,0
20240610,130600,324774720,4550,4550,4550,4550,0
20240610,130500,324774720,4550,4550,4550,4550,0
20240610,130400,324774720,4550,4550,4550,4550,0
20240610,130300,324774720,4550,4550,4550,4550,0
20240610,130200,324774720,4550,4545,4550,4545,512
20240610,130100,322445240,4545,4545,4545,4545,1
20240610,130000,322440695,4545,4545,4545,4545,0
20240610,125900,322440695,4545,4545,4545,4545,0
20240610,125800,322440695,4545,4545,4545,4545,0
20240610,125700,322440695,4545,4545,4545,4545,0
20240610,125600,322440695,4545,4545,4545,4545,0
20240610,125500,322440695,4545,4545,4545,4545,0
20240610,125400,322440695,4545,4545,4545,4545,779
20240610,125300,318900140,4545,4545,4545,4545,0
20240610,125200,318900140,4545,4540,4545,4540,102
20240610,125100,318436560,4540,4540,4540,4540,11
20240610,125000,318386620,4545,4545,4545,4545,0
20240610,124900,318386620,4545,4545,4545,4545,0
20240610,124800,318386620,4545,4545,4545,4545,0
20240610,124700,318386620,4545,4540,4545,4540,15
20240610,124600,318318485,4540,4540,4540,4540,0
20240610,124500,318318485,4540,4540,4540,4540,480
20240610,124400,316139285,4540,4540,4540,4540,5
20240610,124300,316116585,4540,4540,4540,4540,1
20240610,124200,316112045,4545,4545,4545,4545,121
20240610,124100,315562100,4540,4540,4540,4540,0
20240610,124000,315562100,4540,4540,4540,4540,411
20240610,123900,313696160,4540,4540,4540,4540,0
20240610,123800,313696160,4540,4540,4540,4540,0
20240610,123700,313696160,4540,4540,4540,4540,1
20240610,123600,313691620,4540,4535,4540,4535,3
20240610,123500,313678010,4540,4540,4540,4540,0
20240610,123400,313678010,4540,4540,4540,4540,0
20240610,123300,313678010,4540,4540,4540,4540,0
20240610,123200,313678010,4540,4540,4540,4540,0
20240610,123100,313678010,4540,4540,4540,4540,0
20240610,123000,313678010,4540,4535,4540,4535,2
20240610,122900,313668935,4530,4530,4530,4530,0
20240610,122800,313668935,4530,4530,4530,4530,688
20240610,122700,310552295,4525,4525,4525,4525,0
20240610,122600,310552295,4525,4525,4525,4525,0
20240610,122500,310552295,4525,4525,4525,4525,0
20240610,122400,310552295,4525,4530,4530,4525,93
20240610,122300,310131420,4535,4535,4535,4535,0
20240610,122200,310131420,4535,4535,4535,4535,0
20240610,122100,310131420,4535,4535,4535,4535,0
20240610,122000,310131420,4535,4535,4535,4535,1
20240610,121900,310126885,4535,4535,4535,4535,0
20240610,121800,310126885,4535,4535,4535,4520,195
20240610,121700,309242940,4535,4535,4535,4535,1
20240610,121600,309238405,4530,4535,4535,4530,19
20240610,121500,309152250,4535,4535,4535,4535,0
20240610,121400,309152250,4535,4535,4535,4535,6
20240610,121300,309125040,4535,4535,4535,4535,0
20240610,121200,309125040,4535,4535,4535,4535,0
20240610,121100,309125040,4535,4530,4535,4530,2
20240610,121000,309115975,4530,4530,4530,4530,1
20240610,120900,309111445,4530,4530,4530,4530,0
20240610,120800,309111445,4530,4530,4530,4530,6
20240610,120700,309084265,4530,4530,4530,4530,11
20240610,120600,309034435,4530,4535,4535,4530,28
20240610,120500,308907520,4535,4535,4535,4535,0
20240610,120400,308907520,4535,4535,4535,4535,1
20240610,120300,308902985,4520,4520,4520,4520,1
20240610,120200,308898465,4535,4530,4535,4530,101
20240610,120100,308440930,4530,4530,4530,4530,0
20240610,120000,308440930,4530,4530,4530,4530,6
20240610,115900,308413750,4530,4530,4530,4530,500
20240610,115800,306148750,4530,4530,4530,4530,0
20240610,115700,306148750,4530,4530,4530,4530,0
20240610,115600,306148750,4530,4520,4530,4520,21
20240610,115500,306053820,4530,4530,4530,4530,0
20240610,115400,306053820,4530,4530,4530,4530,110
20240610,115300,305555520,4530,4530,4530,4530,0
20240610,115200,305555520,4530,4530,4530,4530,0
20240610,115100,305555520,4530,4530,4530,4530,1
20240610,115000,305550990,4525,4525,4525,4525,0
20240610,114900,305550990,4525,4530,4530,4525,2
20240610,114800,305541935,4530,4530,4530,4530,550
20240610,114700,303050435,4525,4525,4525,4525,160
20240610,114600,302326435,4530,4530,4530,4530,1
20240610,114500,302321905,4520,4520,4520,4520,0
20240610,114400,302321905,4520,4520,4520,4520,0
20240610,114300,302321905,4520,4520,4520,4520,101
20240610,114200,301865385,4530,4530,4530,4530,0
20240610,114100,301865385,4530,4510,4530,4510,3220
20240610,114000,287295070,4515,4515,4515,4515,0
20240610,113900,287295070,4515,4515,4515,4515,0
20240610,113800,287295070,4515,4515,4515,4515,121
20240610,113700,286748755,4515,4515,4515,4515,0
20240610,113600,286748755,4515,4515,4515,4515,0
20240610,113500,286748755,4515,4515,4515,4515,0
20240610,113400,286748755,4515,4515,4515,4515,0
20240610,113300,286748755,4515,4515,4515,4515,0
20240610,113200,286748755,4515,4515,4515,4515,0
20240610,113100,286748755,4515,4515,4515,4515,1
20240610,113000,286744240,4515,4515,4515,4515,0
20240610,112900,286744240,4515,4515,4515,4515,0
20240610,112800,286744240,4515,4515,4515,4515,0
20240610,112700,286744240,4515,4515,4515,4515,0
20240610,112600,286744240,4515,4515,4515,4515,0
20240610,112500,286744240,4515,4515,4515,4515,0
20240610,112400,286744240,4515,4515,4515,4515,0
20240610,112300,286744240,4515,4515,4515,4515,0
20240610,112200,286744240,4515,4515,4515,4515,0
20240610,112100,286744240,4515,4515,4515,4515,0
20240610,112000,286744240,4515,4515,4515,4515,0
20240610,111900,286744240,4515,4515,4515,4515,0
20240610,111800,286744240,4515,4515,4515,4515,0
20240610,111700,286744240,4515,4520,4520,4500,1093
20240610,111600,281822280,4520,4520,4520,4520,1
20240610,111500,281817760,4510,4510,4510,4510,15
20240610,111400,281750110,4520,4520,4520,4520,0
20240610,111300,281750110,4520,4520,4520,4520,0
20240610,111200,281750110,4520,4515,4520,4515,60
20240610,111100,281479205,4515,4515,4515,4515,0
20240610,111000,281479205,4515,4515,4515,4515,0
20240610,110900,281479205,4515,4515,4515,4515,50
20240610,110800,281253455,4520,4520,4520,4520,0
20240610,110700,281253455,4520,4520,4520,4520,0
20240610,110600,281253455,4520,4520,4520,4520,1
20240610,110500,281248935,4520,4520,4520,4520,14
20240610,110400,281185655,4525,4520,4525,4520,47
20240610,110300,280973210,4525,4525,4525,4525,1
20240610,110200,280968685,4525,4520,4525,4520,4
20240610,110100,280950600,4525,4525,4525,4525,0
20240610,110000,280950600,4525,4525,4525,4525,1
20240610,105900,280946075,4520,4520,4520,4520,8
20240610,105800,280909915,4520,4515,4520,4515,21
20240610,105700,280815095,4525,4525,4525,4525,0
20240610,105600,280815095,4525,4525,4525,4525,2
20240610,105500,280806045,4520,4520,4520,4520,0
20240610,105400,280806045,4520,4520,4520,4520,2
20240610,105300,280797005,4520,4520,4520,4520,10
20240610,105200,280751805,4520,4520,4520,4520,23
20240610,105100,280647845,4520,4520,4520,4520,25
20240610,105000,280534845,4520,4520,4520,4520,0
20240610,104900,280534845,4520,4520,4520,4520,1
20240610,104800,280530325,4515,4515,4515,4515,40
20240610,104700,280349725,4520,4520,4520,4520,0
20240610,104600,280349725,4520,4520,4520,4520,0
20240610,104500,280349725,4520,4520,4520,4520,0
20240610,104400,280349725,4520,4520,4520,4520,0
20240610,104300,280349725,4520,4520,4520,4520,0
20240610,104200,280349725,4520,4520,4520,4520,23
20240610,104100,280245765,4520,4520,4520,4520,0
20240610,104000,280245765,4520,4520,4520,4520,0
20240610,103900,280245765,4520,4520,4520,4520,12
20240610,103800,280191525,4520,4520,4520,4520,381
20240610,103700,278469405,4515,4515,4515,4515,9
20240610,103600,278428770,4520,4520,4520,4520,18
20240610,103500,278347410,4520,4520,4520,4520,0
20240610,103400,278347410,4520,4520,4520,4520,0
20240610,103300,278347410,4520,4520,4520,4520,44
20240610,103200,278148530,4520,4520,4520,4520,0
20240610,103100,278148530,4520,4520,4520,4520,0
20240610,103000,278148530,4520,4520,4520,4520,699
20240610,102900,274989050,4520,4520,4520,4520,0
20240610,102800,274989050,4520,4515,4520,4515,286
20240610,102700,273696375,4515,4515,4515,4515,23
20240610,102600,273592530,4515,4510,4515,4510,27
20240610,102500,273470755,4510,4510,4510,4510,0
20240610,102400,273470755,4510,4490,4510,4490,3182
20240610,102300,259141730,4500,4500,4500,4500,0
20240610,102200,259141730,4500,4500,4500,4500,0
20240610,102100,259141730,4500,4500,4500,4500,100
20240610,102000,258691730,4500,4500,4500,4500,0
20240610,101900,258691730,4500,4500,4500,4500,2
20240610,101800,258682730,4495,4490,4500,4490,108
20240610,101700,258197760,4485,4485,4490,4485,52
20240610,101600,257964535,4490,4490,4490,4490,1
20240610,101500,257960045,4485,4490,4490,4485,21
20240610,101400,257865770,4490,4490,4490,4490,0
20240610,101300,257865770,4490,4490,4490,4490,57
20240610,101200,257609840,4485,4485,4485,4485,108
20240610,101100,257125460,4485,4485,4485,4485,0
20240610,101000,257125460,4485,4485,4490,4480,238
20240610,100900,256058785,4480,4490,4490,4480,300
20240610,100800,254712380,4490,4490,4490,4490,0
20240610,100700,254712380,4490,4490,4490,4490,215
20240610,100600,253747030,4490,4490,4490,4490,501
20240610,100500,251497540,4490,4490,4490,4485,288
20240610,100400,250205095,4485,4500,4500,4485,1744
20240610,100300,242378325,4495,4495,4495,4495,125
20240610,100200,241816450,4500,4500,4500,4500,11
20240610,100100,241766950,4495,4500,4500,4495,70
20240610,100000,241452250,4500,4500,4500,4500,10
20240610,095900,241407250,4500,4500,4500,4500,0
20240610,095800,241407250,4500,4500,4500,4500,10
20240610,095700,241362250,4500,4500,4500,4500,2
20240610,095600,241353250,4500,4500,4500,4500,7
20240610,095500,241321750,4500,4500,4500,4500,1
20240610,095400,241317250,4490,4490,4490,4490,2
20240610,095300,241308270,4495,4490,4495,4490,965
20240610,095200,236974415,4490,4505,4505,4490,1401
20240610,095100,230678905,4505,4505,4505,4505,2
20240610,095000,230669895,4505,4505,4505,4490,358
20240610,094900,229061470,4505,4505,4505,4505,82
20240610,094800,228692060,4490,4500,4500,4490,937
20240610,094700,224484165,4505,4505,4505,4495,818
20240610,094600,220807195,4505,4505,4505,4480,15102
20240610,094500,153123770,4500,4500,4505,4485,2196
20240610,094400,143258605,4500,4500,4500,4500,0
20240610,094300,143258605,4500,4500,4500,4500,3
20240610,094200,143245105,4500,4500,4500,4495,534
20240610,094100,140844265,4500,4500,4500,4500,0
20240610,094000,140844265,4500,4500,4505,4500,44
20240610,093900,140646260,4500,4500,4500,4495,1545
20240610,093800,133699760,4500,4510,4510,4500,209
20240610,093700,132759135,4505,4510,4510,4505,3
20240610,093600,132745615,4505,4510,4510,4505,216
20240610,093500,131771485,4510,4500,4510,4500,72
20240610,093400,131447475,4510,4505,4510,4505,724
20240610,093300,128184855,4510,4510,4510,4510,0
20240610,093200,128184855,4510,4510,4510,4510,3
20240610,093100,128171325,4510,4505,4510,4505,580
20240610,093000,125558410,4505,4495,4505,4490,5012
20240610,092900,103053550,4500,4500,4505,4495,991
20240610,092800,98598800,4500,4505,4505,4500,59
20240610,092700,98333155,4510,4510,4510,4510,22
20240610,092600,98233935,4510,4515,4515,4490,6242
20240610,092500,70138940,4515,4515,4515,4515,6
20240610,092400,70111850,4510,4510,4515,4510,76
20240610,092300,69769080,4510,4505,4515,4505,80
20240610,092200,69408110,4510,4510,4510,4510,203
20240610,092100,68492580,4515,4515,4515,4515,0
20240610,092000,68492580,4515,4515,4515,4515,118
20240610,091900,67959810,4515,4515,4515,4505,2766
20240610,091800,55488445,4515,4525,4525,4515,1414
20240610,091700,49091555,4525,4525,4525,4525,12
20240610,091600,49037255,4525,4525,4525,4525,28
20240610,091500,48910555,4525,4520,4525,4520,55
20240610,091400,48661835,4535,4535,4535,4535,0
20240610,091300,48661835,4535,4535,4535,4535,14
20240610,091200,48598345,4535,4535,4535,4535,4
20240610,091100,48580205,4510,4530,4530,4510,999
20240610,091000,44065000,4530,4530,4530,4530,11
20240610,090900,44015170,4540,4540,4540,4540,1
20240610,090800,44010630,4510,4510,4510,4510,3408
20240610,090700,28640550,4540,4510,4540,4510,121
20240610,090600,28094810,4510,4515,4515,4510,39
20240610,090500,27918860,4540,4540,4540,4540,0
20240610,090400,27918860,4540,4515,4540,4510,672
20240610,090300,24886865,4540,4520,4545,4515,1711
20240610,090200,17150320,4545,4545,4545,4545,1
20240610,090100,17145775,4545,4525,4545,4515,536
20240610,090000,14722085,4555,4525,4555,4525,3251