KissMeData/207760/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,203600,10942786465,2765,2765,2765,2765,45094
20240610,203500,10942786465,2765,2765,2765,2765,0
20240610,203400,10942786465,2765,2765,2765,2765,0
20240610,203300,10942786465,2765,2765,2765,2765,0
20240610,203200,10942786465,2765,2765,2765,2765,0
20240610,203100,10942786465,2765,2765,2765,2765,0
20240610,203000,10942786465,2765,2765,2765,2765,0
20240610,202900,10942786465,2765,2765,2765,2765,0
20240610,202800,10942786465,2765,2765,2765,2765,0
20240610,202700,10942786465,2765,2765,2765,2765,0
20240610,202600,10942786465,2765,2765,2765,2765,0
20240610,202500,10942786465,2765,2765,2765,2765,0
20240610,202400,10942786465,2765,2765,2765,2765,0
20240610,202300,10942786465,2765,2765,2765,2765,0
20240610,202200,10942786465,2765,2765,2765,2765,0
20240610,202100,10942786465,2765,2765,2765,2765,0
20240610,202000,10942786465,2765,2765,2765,2765,0
20240610,201900,10942786465,2765,2765,2765,2765,0
20240610,201800,10942786465,2765,2765,2765,2765,0
20240610,201700,10942786465,2765,2765,2765,2765,0
20240610,201600,10942786465,2765,2765,2765,2765,0
20240610,201500,10942786465,2765,2765,2765,2765,0
20240610,201400,10942786465,2765,2765,2765,2765,0
20240610,201300,10942786465,2765,2765,2765,2765,0
20240610,201200,10942786465,2765,2765,2765,2765,0
20240610,201100,10942786465,2765,2765,2765,2765,0
20240610,201000,10942786465,2765,2765,2765,2765,0
20240610,200900,10942786465,2765,2765,2765,2765,0
20240610,200800,10942786465,2765,2765,2765,2765,0
20240610,200700,10942786465,2765,2765,2765,2765,0
20240610,200600,10942786465,2765,2765,2765,2765,45094
20240610,200500,10942786465,2765,2765,2765,2765,0
20240610,200400,10942786465,2765,2765,2765,2765,0
20240610,200300,10942786465,2765,2765,2765,2765,0
20240610,200200,10942786465,2765,2765,2765,2765,0
20240610,200100,10942786465,2765,2765,2765,2765,0
20240610,200000,10942786465,2765,2765,2765,2765,0
20240610,195900,10942786465,2765,2765,2765,2765,0
20240610,195800,10942786465,2765,2765,2765,2765,0
20240610,195700,10942786465,2765,2765,2765,2765,0
20240610,195600,10942786465,2765,2765,2765,2765,0
20240610,195500,10942786465,2765,2765,2765,2765,0
20240610,195400,10942786465,2765,2765,2765,2765,0
20240610,195300,10942786465,2765,2765,2765,2765,0
20240610,195200,10942786465,2765,2765,2765,2765,0
20240610,195100,10942786465,2765,2765,2765,2765,0
20240610,195000,10942786465,2765,2765,2765,2765,0
20240610,194900,10942786465,2765,2765,2765,2765,0
20240610,194800,10942786465,2765,2765,2765,2765,0
20240610,194700,10942786465,2765,2765,2765,2765,0
20240610,194600,10942786465,2765,2765,2765,2765,0
20240610,194500,10942786465,2765,2765,2765,2765,0
20240610,194400,10942786465,2765,2765,2765,2765,0
20240610,194300,10942786465,2765,2765,2765,2765,0
20240610,194200,10942786465,2765,2765,2765,2765,0
20240610,194100,10942786465,2765,2765,2765,2765,0
20240610,194000,10942786465,2765,2765,2765,2765,0
20240610,193900,10942786465,2765,2765,2765,2765,0
20240610,193800,10942786465,2765,2765,2765,2765,0
20240610,193700,10942786465,2765,2765,2765,2765,0
20240610,193600,10942786465,2765,2765,2765,2765,45094
20240610,193500,10942786465,2765,2765,2765,2765,0
20240610,193400,10942786465,2765,2765,2765,2765,0
20240610,193300,10942786465,2765,2765,2765,2765,0
20240610,193200,10942786465,2765,2765,2765,2765,0
20240610,193100,10942786465,2765,2765,2765,2765,0
20240610,193000,10942786465,2765,2765,2765,2765,0
20240610,192900,10942786465,2765,2765,2765,2765,0
20240610,192800,10942786465,2765,2765,2765,2765,0
20240610,192700,10942786465,2765,2765,2765,2765,0
20240610,192600,10942786465,2765,2765,2765,2765,0
20240610,192500,10942786465,2765,2765,2765,2765,0
20240610,192400,10942786465,2765,2765,2765,2765,0
20240610,192300,10942786465,2765,2765,2765,2765,0
20240610,192200,10942786465,2765,2765,2765,2765,0
20240610,192100,10942786465,2765,2765,2765,2765,0
20240610,192000,10942786465,2765,2765,2765,2765,0
20240610,191900,10942786465,2765,2765,2765,2765,0
20240610,191800,10942786465,2765,2765,2765,2765,0
20240610,191700,10942786465,2765,2765,2765,2765,0
20240610,191600,10942786465,2765,2765,2765,2765,0
20240610,191500,10942786465,2765,2765,2765,2765,0
20240610,191400,10942786465,2765,2765,2765,2765,0
20240610,191300,10942786465,2765,2765,2765,2765,0
20240610,191200,10942786465,2765,2765,2765,2765,0
20240610,191100,10942786465,2765,2765,2765,2765,0
20240610,191000,10942786465,2765,2765,2765,2765,0
20240610,190900,10942786465,2765,2765,2765,2765,0
20240610,190800,10942786465,2765,2765,2765,2765,0
20240610,190700,10942786465,2765,2765,2765,2765,0
20240610,190600,10942786465,2765,2765,2765,2765,45094
20240610,190500,10942786465,2765,2765,2765,2765,0
20240610,190400,10942786465,2765,2765,2765,2765,0
20240610,190300,10942786465,2765,2765,2765,2765,0
20240610,190200,10942786465,2765,2765,2765,2765,0
20240610,190100,10942786465,2765,2765,2765,2765,0
20240610,190000,10942786465,2765,2765,2765,2765,0
20240610,185900,10942786465,2765,2765,2765,2765,0
20240610,185800,10942786465,2765,2765,2765,2765,0
20240610,185700,10942786465,2765,2765,2765,2765,0
20240610,185600,10942786465,2765,2765,2765,2765,0
20240610,185500,10942786465,2765,2765,2765,2765,0
20240610,185400,10942786465,2765,2765,2765,2765,0
20240610,185300,10942786465,2765,2765,2765,2765,0
20240610,185200,10942786465,2765,2765,2765,2765,0
20240610,185100,10942786465,2765,2765,2765,2765,0
20240610,185000,10942786465,2765,2765,2765,2765,0
20240610,184900,10942786465,2765,2765,2765,2765,0
20240610,184800,10942786465,2765,2765,2765,2765,0
20240610,184700,10942786465,2765,2765,2765,2765,0
20240610,184600,10942786465,2765,2765,2765,2765,0
20240610,184500,10942786465,2765,2765,2765,2765,0
20240610,184400,10942786465,2765,2765,2765,2765,0
20240610,184300,10942786465,2765,2765,2765,2765,0
20240610,184200,10942786465,2765,2765,2765,2765,0
20240610,184100,10942786465,2765,2765,2765,2765,0
20240610,184000,10942786465,2765,2765,2765,2765,0
20240610,183900,10942786465,2765,2765,2765,2765,0
20240610,183800,10942786465,2765,2765,2765,2765,0
20240610,183700,10942786465,2765,2765,2765,2765,0
20240610,183600,10942786465,2765,2765,2765,2765,45094
20240610,183500,10942786465,2765,2765,2765,2765,0
20240610,183400,10942786465,2765,2765,2765,2765,0
20240610,183300,10942786465,2765,2765,2765,2765,0
20240610,183200,10942786465,2765,2765,2765,2765,0
20240610,183100,10942786465,2765,2765,2765,2765,0
20240610,183000,10942786465,2765,2765,2765,2765,0
20240610,182900,10942786465,2765,2765,2765,2765,0
20240610,182800,10942786465,2765,2765,2765,2765,0
20240610,182700,10942786465,2765,2765,2765,2765,0
20240610,182600,10942786465,2765,2765,2765,2765,0
20240610,182500,10942786465,2765,2765,2765,2765,0
20240610,182400,10942786465,2765,2765,2765,2765,0
20240610,182300,10942786465,2765,2765,2765,2765,0
20240610,182200,10942786465,2765,2765,2765,2765,0
20240610,182100,10942786465,2765,2765,2765,2765,0
20240610,182000,10942786465,2765,2765,2765,2765,0
20240610,181900,10942786465,2765,2765,2765,2765,0
20240610,181800,10942786465,2765,2765,2765,2765,0
20240610,181700,10942786465,2765,2765,2765,2765,0
20240610,181600,10942786465,2765,2765,2765,2765,0
20240610,181500,10942786465,2765,2765,2765,2765,0
20240610,181400,10942786465,2765,2765,2765,2765,0
20240610,181300,10942786465,2765,2765,2765,2765,0
20240610,181200,10942786465,2765,2765,2765,2765,0
20240610,181100,10942786465,2765,2765,2765,2765,0
20240610,181000,10942786465,2765,2765,2765,2765,0
20240610,180900,10942786465,2765,2765,2765,2765,0
20240610,180800,10942786465,2765,2765,2765,2765,0
20240610,180700,10942786465,2765,2765,2765,2765,0
20240610,180600,10942786465,2765,2765,2765,2765,45094
20240610,180500,10942786465,2765,2765,2765,2765,0
20240610,180400,10942786465,2765,2765,2765,2765,0
20240610,180300,10942786465,2765,2765,2765,2765,0
20240610,180200,10942786465,2765,2765,2765,2765,0
20240610,180100,10942786465,2765,2765,2765,2765,0
20240610,180000,10942786465,2765,2765,2765,2765,0
20240610,175900,10942786465,2765,2765,2765,2765,0
20240610,175800,10942786465,2765,2765,2765,2765,0
20240610,175700,10942786465,2765,2765,2765,2765,0
20240610,175600,10942786465,2765,2765,2765,2765,0
20240610,175500,10942786465,2765,2765,2765,2765,0
20240610,175400,10942786465,2765,2765,2765,2765,0
20240610,175300,10942786465,2765,2765,2765,2765,0
20240610,175200,10942786465,2765,2765,2765,2765,0
20240610,175100,10942786465,2765,2765,2765,2765,0
20240610,175000,10942786465,2765,2765,2765,2765,0
20240610,174900,10942786465,2765,2765,2765,2765,0
20240610,174800,10942786465,2765,2765,2765,2765,0
20240610,174700,10942786465,2765,2765,2765,2765,0
20240610,174600,10942786465,2765,2765,2765,2765,0
20240610,174500,10942786465,2765,2765,2765,2765,0
20240610,174400,10942786465,2765,2765,2765,2765,0
20240610,174300,10942786465,2765,2765,2765,2765,0
20240610,174200,10942786465,2765,2765,2765,2765,0
20240610,174100,10942786465,2765,2765,2765,2765,0
20240610,174000,10942786465,2765,2765,2765,2765,0
20240610,173900,10942786465,2765,2765,2765,2765,0
20240610,173800,10942786465,2765,2765,2765,2765,0
20240610,173700,10942786465,2765,2765,2765,2765,0
20240610,173600,10942786465,2765,2765,2765,2765,45094
20240610,173500,10942786465,2765,2765,2765,2765,0
20240610,173400,10942786465,2765,2765,2765,2765,0
20240610,173300,10942786465,2765,2765,2765,2765,0
20240610,173200,10942786465,2765,2765,2765,2765,0
20240610,173100,10942786465,2765,2765,2765,2765,0
20240610,173000,10942786465,2765,2765,2765,2765,0
20240610,172900,10942786465,2765,2765,2765,2765,0
20240610,172800,10942786465,2765,2765,2765,2765,0
20240610,172700,10942786465,2765,2765,2765,2765,0
20240610,172600,10942786465,2765,2765,2765,2765,0
20240610,172500,10942786465,2765,2765,2765,2765,0
20240610,172400,10942786465,2765,2765,2765,2765,0
20240610,172300,10942786465,2765,2765,2765,2765,0
20240610,172200,10942786465,2765,2765,2765,2765,0
20240610,172100,10942786465,2765,2765,2765,2765,0
20240610,172000,10942786465,2765,2765,2765,2765,0
20240610,171900,10942786465,2765,2765,2765,2765,0
20240610,171800,10942786465,2765,2765,2765,2765,0
20240610,171700,10942786465,2765,2765,2765,2765,0
20240610,171600,10942786465,2765,2765,2765,2765,0
20240610,171500,10942786465,2765,2765,2765,2765,0
20240610,171400,10942786465,2765,2765,2765,2765,0
20240610,171300,10942786465,2765,2765,2765,2765,0
20240610,171200,10942786465,2765,2765,2765,2765,0
20240610,171100,10942786465,2765,2765,2765,2765,0
20240610,171000,10942786465,2765,2765,2765,2765,0
20240610,170900,10942786465,2765,2765,2765,2765,0
20240610,170800,10942786465,2765,2765,2765,2765,0
20240610,170700,10942786465,2765,2765,2765,2765,0
20240610,170600,10942786465,2765,2765,2765,2765,45094
20240610,170500,10942786465,2765,2765,2765,2765,0
20240610,170400,10942786465,2765,2765,2765,2765,0
20240610,170300,10942786465,2765,2765,2765,2765,0
20240610,170200,10942786465,2765,2765,2765,2765,0
20240610,170100,10942786465,2765,2765,2765,2765,0
20240610,170000,10942786465,2765,2765,2765,2765,0
20240610,165900,10942786465,2765,2765,2765,2765,0
20240610,165800,10942786465,2765,2765,2765,2765,0
20240610,165700,10942786465,2765,2765,2765,2765,0
20240610,165600,10942786465,2765,2765,2765,2765,0
20240610,165500,10942786465,2765,2765,2765,2765,0
20240610,165400,10942786465,2765,2765,2765,2765,0
20240610,165300,10942786465,2765,2765,2765,2765,0
20240610,165200,10942786465,2765,2765,2765,2765,0
20240610,165100,10942786465,2765,2765,2765,2765,0
20240610,165000,10942786465,2765,2765,2765,2765,0
20240610,164900,10942786465,2765,2765,2765,2765,0
20240610,164800,10942786465,2765,2765,2765,2765,0
20240610,164700,10942786465,2765,2765,2765,2765,0
20240610,164600,10942786465,2765,2765,2765,2765,0
20240610,164500,10942786465,2765,2765,2765,2765,0
20240610,164400,10942786465,2765,2765,2765,2765,0
20240610,164300,10942786465,2765,2765,2765,2765,0
20240610,164200,10942786465,2765,2765,2765,2765,0
20240610,164100,10942786465,2765,2765,2765,2765,0
20240610,164000,10942786465,2765,2765,2765,2765,0
20240610,163900,10942786465,2765,2765,2765,2765,0
20240610,163800,10942786465,2765,2765,2765,2765,0
20240610,163700,10942786465,2765,2765,2765,2765,0
20240610,163600,10942786465,2765,2765,2765,2765,45094
20240610,163500,10942786465,2765,2765,2765,2765,0
20240610,163400,10942786465,2765,2765,2765,2765,0
20240610,163300,10942786465,2765,2765,2765,2765,0
20240610,163200,10942786465,2765,2765,2765,2765,0
20240610,163100,10942786465,2765,2765,2765,2765,0
20240610,163000,10942786465,2765,2765,2765,2765,0
20240610,162900,10942786465,2765,2765,2765,2765,0
20240610,162800,10942786465,2765,2765,2765,2765,0
20240610,162700,10942786465,2765,2765,2765,2765,0
20240610,162600,10942786465,2765,2765,2765,2765,0
20240610,162500,10942786465,2765,2765,2765,2765,0
20240610,162400,10942786465,2765,2765,2765,2765,0
20240610,162300,10942786465,2765,2765,2765,2765,0
20240610,162200,10942786465,2765,2765,2765,2765,0
20240610,162100,10942786465,2765,2765,2765,2765,0
20240610,162000,10942786465,2765,2765,2765,2765,0
20240610,161900,10942786465,2765,2765,2765,2765,0
20240610,161800,10942786465,2765,2765,2765,2765,0
20240610,161700,10942786465,2765,2765,2765,2765,0
20240610,161600,10942786465,2765,2765,2765,2765,0
20240610,161500,10942786465,2765,2765,2765,2765,0
20240610,161400,10942786465,2765,2765,2765,2765,0
20240610,161300,10942786465,2765,2765,2765,2765,0
20240610,161200,10942786465,2765,2765,2765,2765,0
20240610,161100,10942786465,2765,2765,2765,2765,0
20240610,161000,10942786465,2765,2765,2765,2765,0
20240610,160900,10942786465,2765,2765,2765,2765,0
20240610,160800,10942786465,2765,2765,2765,2765,0
20240610,160700,10942786465,2765,2765,2765,2765,0
20240610,160600,10942786465,2765,2765,2765,2765,45094
20240610,160500,10942786465,2765,2765,2765,2765,0
20240610,160400,10942786465,2765,2765,2765,2765,0
20240610,160300,10942786465,2765,2765,2765,2765,0
20240610,160200,10942786465,2765,2765,2765,2765,0
20240610,160100,10942786465,2765,2765,2765,2765,0
20240610,160000,10942786465,2765,2765,2765,2765,0
20240610,155900,10942786465,2765,2765,2765,2765,0
20240610,155800,10942786465,2765,2765,2765,2765,0
20240610,155700,10942786465,2765,2765,2765,2765,0
20240610,155600,10942786465,2765,2765,2765,2765,0
20240610,155500,10942786465,2765,2765,2765,2765,0
20240610,155400,10942786465,2765,2765,2765,2765,0
20240610,155300,10942786465,2765,2765,2765,2765,0
20240610,155200,10942786465,2765,2765,2765,2765,0
20240610,155100,10942786465,2765,2765,2765,2765,0
20240610,155000,10942786465,2765,2765,2765,2765,0
20240610,154900,10942786465,2765,2765,2765,2765,0
20240610,154800,10942786465,2765,2765,2765,2765,0
20240610,154700,10942786465,2765,2765,2765,2765,0
20240610,154600,10942786465,2765,2765,2765,2765,0
20240610,154500,10942786465,2765,2765,2765,2765,0
20240610,154400,10942786465,2765,2765,2765,2765,0
20240610,154300,10942786465,2765,2765,2765,2765,0
20240610,154200,10942786465,2765,2765,2765,2765,0
20240610,154100,10942786465,2765,2765,2765,2765,0
20240610,154000,10942786465,2765,2765,2765,2765,0
20240610,153900,10942786465,2765,2765,2765,2765,0
20240610,153800,10942786465,2765,2765,2765,2765,0
20240610,153700,10942786465,2765,2765,2765,2765,0
20240610,153600,10942786465,2765,2765,2765,2765,45094
20240610,153500,10942786465,2765,2765,2765,2765,0
20240610,153400,10942786465,2765,2765,2765,2765,0
20240610,153300,10942786465,2765,2765,2765,2765,0
20240610,153200,10942786465,2765,2765,2765,2765,0
20240610,153100,10942786465,2765,2765,2765,2765,0
20240610,153000,10942786465,2765,2765,2765,2765,45094
20240610,152900,10818101555,2765,2765,2765,2765,0
20240610,152800,10818101555,2765,2765,2765,2765,0
20240610,152700,10818101555,2765,2765,2765,2765,0
20240610,152600,10818101555,2765,2765,2765,2765,0
20240610,152500,10818101555,2765,2765,2765,2765,0
20240610,152400,10818101555,2765,2765,2765,2765,0
20240610,152300,10818101555,2765,2765,2765,2765,0
20240610,152200,10818101555,2765,2765,2765,2765,0
20240610,152100,10818101555,2765,2765,2765,2765,0
20240610,152000,10818101555,2765,2765,2765,2765,0
20240610,151900,10818101555,2765,2765,2770,2765,8977
20240610,151800,10793252925,2770,2770,2770,2765,9830
20240610,151700,10766064740,2775,2775,2775,2765,5683
20240610,151600,10750317215,2770,2770,2770,2765,5604
20240610,151500,10734795120,2770,2770,2770,2765,2747
20240610,151400,10727197415,2770,2765,2770,2765,3950
20240610,151300,10716270445,2765,2770,2770,2765,2933
20240610,151200,10708159260,2765,2765,2770,2760,4576
20240610,151100,10695503595,2765,2765,2765,2760,11414
20240610,151000,10663985195,2765,2765,2770,2765,10042
20240610,150900,10636218680,2765,2770,2770,2765,935
20240610,150800,10633632980,2770,2770,2770,2770,627
20240610,150700,10631896190,2770,2775,2775,2770,5073
20240610,150600,10617843870,2775,2775,2775,2770,625
20240610,150500,10616110065,2775,2775,2775,2770,76
20240610,150400,10615899315,2775,2770,2775,2770,382
20240610,150300,10614841140,2770,2770,2775,2765,1912
20240610,150200,10609553480,2770,2770,2770,2765,4003
20240610,150100,10598467260,2770,2765,2770,2765,3558
20240610,150000,10588628300,2765,2765,2770,2765,890
20240610,145900,10586167445,2765,2765,2770,2760,9810
20240610,145800,10559062005,2760,2765,2770,2760,2282
20240610,145700,10552752255,2765,2765,2770,2765,2060
20240610,145600,10547056030,2770,2770,2770,2765,2668
20240610,145500,10539678380,2770,2765,2770,2765,1116
20240610,145400,10536591340,2765,2770,2770,2765,262
20240610,145300,10535866600,2765,2765,2770,2765,853
20240610,145200,10533506660,2765,2765,2765,2765,1831
20240610,145100,10528443945,2765,2760,2765,2755,3801
20240610,145000,10517963250,2760,2770,2775,2760,21684
20240610,144900,10458052175,2770,2770,2775,2765,1131
20240610,144800,10454921800,2765,2775,2775,2765,14045
20240610,144700,10416020155,2775,2770,2775,2770,253
20240610,144600,10415319040,2770,2770,2775,2770,5751
20240610,144500,10399388435,2770,2775,2775,2770,4245
20240610,144400,10387626815,2775,2780,2780,2775,2965
20240610,144300,10379397225,2775,2775,2780,2770,5319
20240610,144200,10364649690,2775,2775,2775,2775,4258
20240610,144100,10352833740,2775,2775,2780,2775,17903
20240610,144000,10303151500,2775,2775,2775,2775,6240
20240610,143900,10285835500,2775,2780,2780,2775,1094
20240610,143800,10282794390,2780,2775,2780,2775,4341
20240610,143700,10270736440,2780,2780,2780,2780,6052
20240610,143600,10253911880,2780,2785,2785,2780,2449
20240610,143500,10247103655,2785,2780,2785,2780,730
20240610,143400,10245073755,2780,2785,2785,2780,941
20240610,143300,10242453220,2785,2785,2785,2785,359
20240610,143200,10241453405,2785,2780,2785,2780,18
20240610,143100,10241403290,2780,2780,2785,2780,552
20240610,143000,10239868120,2780,2780,2780,2780,748
20240610,142900,10237788680,2780,2780,2780,2780,772
20240610,142800,10235642520,2780,2780,2780,2780,996
20240610,142700,10232873640,2785,2780,2785,2780,727
20240610,142600,10230852555,2780,2780,2780,2775,1857
20240610,142500,10225695405,2775,2780,2780,2775,4804
20240610,142400,10212361970,2775,2780,2780,2775,6113
20240610,142300,10195389235,2775,2780,2785,2775,727
20240610,142200,10193368310,2780,2780,2780,2780,2188
20240610,142100,10187285670,2780,2780,2780,2780,2724
20240610,142000,10179712950,2780,2780,2780,2780,708
20240610,141900,10177744710,2780,2780,2780,2780,337
20240610,141800,10176807850,2780,2780,2785,2780,3492
20240610,141700,10167099725,2780,2780,2780,2780,80
20240610,141600,10166877325,2785,2780,2785,2780,2881
20240610,141500,10158868095,2780,2790,2790,2780,5514
20240610,141400,10143517325,2785,2785,2785,2780,853
20240610,141300,10141141725,2780,2785,2785,2780,2034
20240610,141200,10135485710,2785,2785,2785,2785,1556
20240610,141100,10131152250,2785,2785,2785,2785,2250
20240610,141000,10124886000,2785,2785,2785,2785,35
20240610,140900,10124788525,2790,2785,2790,2785,2171
20240610,140800,10118741935,2790,2785,2790,2785,800
20240610,140700,10116510240,2785,2785,2790,2785,832
20240610,140600,10114189725,2790,2785,2790,2785,888
20240610,140500,10111716295,2790,2780,2790,2775,20048
20240610,140400,10055951865,2785,2780,2785,2780,4664
20240610,140300,10042985775,2780,2785,2785,2780,844
20240610,140200,10040637395,2785,2785,2790,2785,4589
20240610,140100,10027856680,2785,2785,2785,2785,5169
20240610,140000,10013461015,2790,2785,2790,2785,336
20240610,135900,10012525050,2785,2790,2790,2785,442
20240610,135800,10011291885,2790,2785,2790,2785,5660
20240610,135700,9995500540,2790,2785,2790,2785,1822
20240610,135600,9990426140,2785,2785,2785,2785,100
20240610,135500,9990147640,2785,2785,2785,2785,792
20240610,135400,9987941920,2780,2785,2785,2780,827
20240610,135300,9985639265,2785,2785,2785,2785,267
20240610,135200,9984895670,2785,2785,2785,2785,2
20240610,135100,9984890100,2785,2780,2785,2780,263
20240610,135000,9984158465,2785,2785,2785,2785,444
20240610,134900,9982921925,2790,2785,2790,2785,1426
20240610,134800,9978950510,2785,2785,2785,2785,4864
20240610,134700,9965404270,2790,2780,2790,2780,514
20240610,134600,9963974250,2785,2785,2785,2785,1416
20240610,134500,9960030690,2785,2780,2785,2780,10390
20240610,134400,9931145940,2780,2785,2785,2780,1482
20240610,134300,9927021330,2785,2785,2785,2780,382
20240610,134200,9925959165,2785,2785,2785,2780,731
20240610,134100,9923923680,2785,2785,2785,2785,719
20240610,134000,9921921265,2785,2785,2785,2785,40
20240610,133900,9921809865,2785,2790,2790,2785,2492
20240610,133800,9914869440,2790,2790,2790,2790,113
20240610,133700,9914554170,2790,2790,2790,2790,4
20240610,133600,9914543010,2790,2790,2790,2790,91
20240610,133500,9914289120,2790,2790,2790,2790,101
20240610,133400,9914007330,2790,2790,2790,2790,6
20240610,133300,9913990590,2790,2785,2790,2785,52
20240610,133200,9913845745,2785,2780,2785,2780,2957
20240610,133100,9905617335,2785,2780,2785,2780,1410
20240610,133000,9901697285,2785,2785,2785,2780,1330
20240610,132900,9897994235,2780,2785,2785,2780,18993
20240610,132800,9845171570,2785,2785,2785,2785,2595
20240610,132700,9837944495,2785,2785,2785,2785,2048
20240610,132600,9832240815,2785,2785,2785,2785,879
20240610,132500,9829792800,2785,2785,2785,2785,2
20240610,132400,9829787230,2785,2785,2790,2785,1233
20240610,132300,9826353120,2790,2785,2790,2785,164
20240610,132200,9825895565,2785,2785,2785,2785,1470
20240610,132100,9821801615,2785,2785,2785,2785,710
20240610,132000,9819824265,2785,2790,2790,2785,1294
20240610,131900,9816219540,2790,2785,2790,2785,437
20240610,131800,9815000345,2790,2785,2790,2785,1601
20240610,131700,9810539390,2785,2785,2785,2780,1976
20240610,131600,9805038265,2780,2785,2785,2780,3500
20240610,131500,9795291375,2785,2785,2790,2785,3027
20240610,131400,9786860930,2790,2785,2790,2785,231
20240610,131300,9786217520,2785,2785,2785,2785,116
20240610,131200,9785894460,2785,2790,2790,2785,638
20240610,131100,9784117625,2790,2790,2790,2785,115
20240610,131000,9783797025,2790,2790,2790,2785,408
20240610,130900,9782660230,2790,2785,2790,2785,3093
20240610,130800,9774031095,2790,2785,2790,2785,900
20240610,130700,9771523095,2790,2790,2790,2790,383
20240610,130600,9770454525,2785,2790,2790,2785,7992
20240610,130500,9748196595,2790,2790,2790,2785,1360
20240610,130400,9744408425,2795,2790,2795,2790,307
20240610,130300,9743550530,2790,2790,2790,2785,976
20240610,130200,9740830975,2790,2790,2795,2790,6778
20240610,130100,9721905070,2790,2790,2790,2790,1134
20240610,130000,9718741210,2790,2790,2795,2790,1607
20240610,125900,9714257430,2790,2785,2790,2785,2747
20240610,125800,9706596495,2785,2785,2790,2785,302
20240610,125700,9705755130,2785,2780,2785,2780,693
20240610,125600,9703825735,2780,2790,2790,2780,3476
20240610,125500,9694145025,2790,2790,2790,2780,27752
20240610,125400,9616790530,2795,2795,2795,2795,0
20240610,125300,9616790530,2795,2795,2795,2795,244
20240610,125200,9616108550,2795,2795,2795,2795,300
20240610,125100,9615270050,2795,2790,2795,2790,512
20240610,125000,9613839470,2790,2795,2795,2790,390
20240610,124900,9612750560,2795,2795,2795,2795,1314
20240610,124800,9609077930,2790,2790,2795,2790,2519
20240610,124700,9602049645,2790,2795,2800,2790,1014
20240610,124600,9599215565,2795,2795,2795,2795,1520
20240610,124500,9594967165,2795,2795,2795,2795,13
20240610,124400,9594930830,2795,2795,2795,2795,0
20240610,124300,9594930830,2795,2795,2795,2795,100
20240610,124200,9594651330,2795,2790,2795,2790,3653
20240610,124100,9584457725,2795,2795,2795,2795,345
20240610,124000,9583493450,2795,2795,2795,2795,248
20240610,123900,9582800290,2795,2795,2795,2790,434
20240610,123800,9581587265,2795,2790,2800,2790,6921
20240610,123700,9562276655,2790,2800,2805,2790,15445
20240610,123600,9519103215,2805,2805,2805,2805,43
20240610,123500,9518982600,2805,2805,2805,2800,66
20240610,123400,9518797720,2805,2800,2805,2800,1766
20240610,123300,9513852900,2805,2805,2805,2800,801
20240610,123200,9511607785,2805,2805,2805,2805,191
20240610,123100,9511072030,2805,2800,2805,2800,297
20240610,123000,9510240380,2800,2800,2800,2800,76
20240610,122900,9510027580,2800,2800,2800,2800,0
20240610,122800,9510027580,2800,2800,2805,2800,462
20240610,122700,9508732125,2800,2800,2800,2800,902
20240610,122600,9506206525,2800,2805,2805,2800,800
20240610,122500,9503965025,2805,2795,2805,2795,2742
20240610,122400,9496300330,2795,2795,2795,2795,3000
20240610,122300,9487915330,2795,2795,2795,2795,160
20240610,122200,9487468130,2800,2795,2800,2795,7
20240610,122100,9487448560,2795,2800,2800,2795,482
20240610,122000,9486100370,2800,2800,2800,2800,817
20240610,121900,9483812770,2800,2800,2800,2800,681
20240610,121800,9481905970,2805,2805,2805,2805,2717
20240610,121700,9474284785,2805,2795,2805,2795,717
20240610,121600,9472279770,2805,2800,2805,2800,1899
20240610,121500,9466954045,2800,2795,2800,2790,3795
20240610,121400,9456348935,2800,2800,2800,2800,2580
20240610,121300,9449124935,2800,2800,2800,2800,160
20240610,121200,9448676935,2805,2805,2805,2800,478
20240610,121100,9447336155,2805,2805,2805,2805,21
20240610,121000,9447277250,2805,2805,2805,2805,52
20240610,120900,9447131390,2790,2800,2800,2790,15160
20240610,120800,9404720230,2800,2805,2805,2800,139
20240610,120700,9404330830,2805,2805,2805,2805,932
20240610,120600,9401716570,2805,2805,2805,2805,34
20240610,120500,9401621200,2810,2810,2810,2810,12
20240610,120400,9401587480,2800,2805,2810,2800,556
20240610,120300,9400029170,2805,2805,2805,2805,2826
20240610,120200,9392102240,2805,2810,2810,2805,6032
20240610,120100,9375179125,2810,2810,2810,2810,17
20240610,120000,9375131355,2805,2810,2810,2805,1553
20240610,115900,9370769175,2810,2810,2810,2810,4909
20240610,115800,9356974885,2810,2805,2810,2805,42
20240610,115700,9356857040,2805,2805,2805,2805,1519
20240610,115600,9352596245,2810,2805,2810,2805,191
20240610,115500,9352060440,2805,2810,2810,2805,206
20240610,115400,9351482080,2805,2805,2810,2805,4012
20240610,115300,9340228335,2810,2815,2815,2805,475
20240610,115200,9338894180,2810,2810,2815,2810,6834
20240610,115100,9319690490,2810,2810,2815,2810,2006
20240610,115000,9314052605,2805,2815,2815,2805,873
20240610,114900,9311599905,2805,2810,2815,2805,11567
20240610,114800,9279076795,2810,2805,2810,2805,6305
20240610,114700,9261389130,2805,2805,2805,2795,2938
20240610,114600,9253151830,2805,2805,2805,2805,561
20240610,114500,9251578225,2805,2800,2805,2800,2550
20240610,114400,9244426840,2800,2800,2800,2800,200
20240610,114300,9243866840,2800,2800,2800,2800,315
20240610,114200,9242984840,2800,2795,2800,2795,1993
20240610,114100,9237413400,2800,2805,2805,2795,627
20240610,114000,9235660910,2800,2800,2800,2795,3169
20240610,113900,9226788080,2800,2800,2800,2800,6086
20240610,113800,9209747280,2805,2805,2805,2805,173
20240610,113700,9209262015,2805,2800,2805,2800,1088
20240610,113600,9206210395,2800,2795,2800,2795,1361
20240610,113500,9202400725,2800,2790,2800,2790,782
20240610,113400,9200211245,2795,2795,2795,2795,5560
20240610,113300,9184671045,2800,2800,2800,2800,139
20240610,113200,9184281845,2800,2795,2800,2795,1092
20240610,113100,9181224705,2795,2805,2805,2795,4040
20240610,113000,9169912790,2805,2795,2805,2795,197
20240610,112900,9169362125,2800,2795,2800,2795,6307
20240610,112800,9151707625,2795,2795,2795,2795,272
20240610,112700,9150947385,2790,2795,2795,2790,6154
20240610,112600,9133777685,2795,2790,2795,2790,1821
20240610,112500,9128689790,2785,2795,2795,2785,1233
20240610,112400,9125254500,2790,2795,2795,2780,13250
20240610,112300,9088363135,2795,2785,2795,2785,15669
20240610,112200,9044696850,2790,2795,2795,2790,17731
20240610,112100,8995226505,2795,2795,2795,2795,0
20240610,112000,8995226505,2795,2795,2795,2795,1122
20240610,111900,8992090515,2795,2800,2800,2795,1267
20240610,111800,8988549170,2795,2795,2795,2795,4025
20240610,111700,8977299295,2800,2800,2800,2795,1407
20240610,111600,8973366695,2795,2795,2795,2795,2715
20240610,111500,8965778270,2800,2800,2800,2800,75
20240610,111400,8965568270,2795,2795,2795,2795,995
20240610,111300,8962787245,2795,2795,2795,2795,134
20240610,111200,8962412715,2795,2795,2795,2795,1740
20240610,111100,8957549415,2795,2795,2795,2795,4782
20240610,111000,8944183725,2795,2795,2795,2795,1667
20240610,110900,8939524460,2795,2795,2800,2795,593
20240610,110800,8937865575,2800,2795,2800,2795,1647
20240610,110700,8933262205,2800,2800,2800,2800,53
20240610,110600,8933113805,2800,2795,2800,2795,1322
20240610,110500,8929418790,2795,2795,2795,2795,2415
20240610,110400,8922668865,2800,2800,2800,2795,465
20240610,110300,8921369080,2800,2800,2805,2800,593
20240610,110200,8919708655,2800,2800,2800,2795,1534
20240610,110100,8915413755,2800,2800,2800,2795,859
20240610,110000,8913010020,2800,2800,2800,2800,620
20240610,105900,8911274020,2795,2800,2800,2795,172
20240610,105800,8910792740,2795,2800,2805,2790,4023
20240610,105700,8899555020,2795,2800,2805,2795,11080
20240610,105600,8868563110,2800,2795,2800,2795,1257
20240610,105500,8865049785,2800,2800,2800,2800,188
20240610,105400,8864523385,2800,2800,2800,2800,5825
20240610,105300,8848213385,2800,2805,2805,2800,503
20240610,105200,8846804710,2805,2805,2805,2800,627
20240610,105100,8845048495,2805,2805,2805,2805,73
20240610,105000,8844843730,2805,2800,2805,2795,394
20240610,104900,8843740300,2800,2800,2800,2795,1740
20240610,104800,8838873230,2800,2795,2800,2790,32151
20240610,104700,8748984330,2795,2795,2795,2785,2656
20240610,104600,8741580975,2795,2790,2795,2790,1376
20240610,104500,8737740255,2795,2795,2795,2795,451
20240610,104400,8736479710,2795,2795,2800,2795,1191
20240610,104300,8733150685,2795,2795,2795,2785,5514
20240610,104200,8717783025,2795,2785,2795,2785,4403
20240610,104100,8705491860,2790,2790,2790,2785,2446
20240610,104000,8698673420,2790,2790,2795,2785,12541
20240610,103900,8663684755,2790,2790,2800,2785,28962
20240610,103800,8582905375,2800,2795,2800,2790,16263
20240610,103700,8537467805,2800,2800,2800,2795,6427
20240610,103600,8519476425,2805,2800,2805,2800,785
20240610,103500,8517276825,2805,2805,2805,2800,569
20240610,103400,8515683450,2805,2805,2805,2800,644
20240610,103300,8513878530,2805,2795,2810,2795,5919
20240610,103200,8497278095,2800,2805,2805,2800,21424
20240610,103100,8437285485,2805,2810,2815,2805,2748
20240610,103000,8429577210,2810,2805,2810,2805,3696
20240610,102900,8419200495,2805,2805,2810,2805,1307
20240610,102800,8415534125,2810,2810,2810,2800,10813
20240610,102700,8385211760,2810,2810,2810,2810,2696
20240610,102600,8377636000,2815,2815,2815,2815,3116
20240610,102500,8368864460,2815,2820,2820,2815,2701
20240610,102400,8361252320,2815,2810,2815,2805,3585
20240610,102300,8351176245,2805,2805,2810,2805,706
20240610,102200,8349195865,2805,2800,2810,2800,8056
20240610,102100,8326614055,2800,2805,2805,2800,239
20240610,102000,8325944080,2800,2805,2805,2800,51
20240610,101900,8325801260,2800,2800,2805,2800,9040
20240610,101800,8300488930,2805,2800,2805,2800,620
20240610,101700,8298750995,2800,2800,2805,2800,9508
20240610,101600,8272103595,2800,2800,2800,2800,2888
20240610,101500,8264017195,2805,2800,2805,2795,4174
20240610,101400,8252337815,2800,2800,2805,2795,7370
20240610,101300,8231715655,2800,2800,2805,2800,2035
20240610,101200,8226017015,2800,2805,2805,2795,9060
20240610,101100,8200664810,2805,2800,2805,2800,4050
20240610,101000,8189322220,2800,2810,2815,2800,20341
20240610,100900,8132313445,2815,2815,2815,2810,528
20240610,100800,8130829625,2810,2810,2815,2810,3384
20240610,100700,8121320405,2815,2815,2825,2810,13112
20240610,100600,8084360760,2825,2820,2830,2815,7847
20240610,100500,8062221645,2820,2810,2820,2805,16903
20240610,100400,8014695810,2805,2810,2815,2805,2735
20240610,100300,8007010435,2810,2810,2810,2810,250
20240610,100200,8006307935,2810,2805,2810,2805,511
20240610,100100,8004874285,2805,2810,2810,2800,3903
20240610,100000,7993925175,2815,2810,2815,2805,5150
20240610,095900,7979467125,2810,2805,2810,2800,18980
20240610,095800,7926312620,2805,2810,2810,2805,7442
20240610,095700,7905433805,2810,2815,2815,2810,1064
20240610,095600,7902442450,2815,2815,2815,2805,8907
20240610,095500,7877430900,2815,2810,2820,2805,5785
20240610,095400,7861167670,2810,2820,2820,2805,20896
20240610,095300,7802451140,2820,2815,2820,2815,5831
20240610,095200,7786033305,2815,2815,2815,2810,5949
20240610,095100,7769301130,2810,2810,2815,2805,3754
20240610,095000,7758754930,2815,2810,2815,2805,9363
20240610,094900,7732460090,2815,2820,2825,2800,82682
20240610,094800,7500491530,2825,2825,2825,2815,9335
20240610,094700,7474169400,2825,2825,2830,2820,5442
20240610,094600,7458783960,2825,2825,2825,2820,2617
20240610,094500,7451395615,2825,2825,2825,2820,7121
20240610,094400,7431287430,2820,2815,2825,2815,10849
20240610,094300,7400683975,2810,2815,2820,2810,15141
20240610,094200,7358066210,2820,2820,2825,2815,14441
20240610,094100,7317341795,2825,2825,2825,2820,13206
20240610,094000,7280090310,2825,2840,2840,2825,19691
20240610,093900,7224395990,2835,2835,2850,2825,47280
20240610,093800,7090489090,2830,2830,2835,2830,15103
20240610,093700,7047741025,2835,2840,2845,2835,39167
20240610,093600,6936474020,2840,2840,2845,2835,12546
20240610,093500,6900806010,2840,2850,2850,2825,91231
20240610,093400,6642261520,2840,2845,2855,2840,29874
20240610,093300,6557293985,2845,2885,2885,2845,131987
20240610,093200,6179142960,2885,2865,2885,2860,126237
20240610,093100,5816329725,2865,2865,2865,2845,81804
20240610,093000,5582555065,2860,2845,2865,2845,70613
20240610,092900,5380718735,2845,2850,2855,2835,48560
20240610,092800,5242660050,2855,2850,2855,2825,73538
20240610,092700,5033170710,2850,2825,2855,2820,119962
20240610,092600,4691844370,2825,2830,2835,2815,30545
20240610,092500,4605459245,2825,2805,2840,2805,77450
20240610,092400,4386581420,2800,2810,2810,2800,11313
20240610,092300,4354853665,2805,2820,2820,2805,8208
20240610,092200,4331785405,2815,2810,2815,2810,8579
20240610,092100,4307652520,2810,2810,2820,2805,9723
20240610,092000,4280308075,2810,2815,2825,2810,19915
20240610,091900,4224252445,2815,2830,2835,2795,52697
20240610,091800,4075473275,2835,2785,2840,2785,99602
20240610,091700,3794220615,2785,2780,2785,2780,13773
20240610,091600,3755914905,2780,2785,2790,2780,3205
20240610,091500,3746997290,2785,2785,2790,2780,19679
20240610,091400,3692192685,2785,2785,2795,2780,14480
20240610,091300,3651793430,2785,2780,2785,2775,25615
20240610,091200,3580616195,2780,2790,2805,2780,26334
20240610,091100,3507180580,2805,2795,2810,2790,50846
20240610,091000,3364839540,2800,2800,2800,2790,17599
20240610,090900,3315645775,2795,2810,2815,2795,34124
20240610,090800,3219974855,2815,2795,2815,2795,25441
20240610,090700,3148646175,2800,2790,2800,2780,36102
20240610,090600,3047791370,2785,2800,2805,2780,29701
20240610,090500,2964926195,2800,2800,2820,2795,49552
20240610,090400,2825920030,2800,2800,2805,2765,138766
20240610,090300,2439344525,2800,2835,2840,2785,114959
20240610,090200,2116360685,2830,2870,2875,2820,172967
20240610,090100,1624927575,2870,2860,2890,2845,257346
20240610,090000,887336075,2865,2785,2880,2785,309513