KissMeData/044340/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192600,385041030,8800,8800,8800,8800,431
20240610,192500,385041030,8800,8800,8800,8800,0
20240610,192400,385041030,8800,8800,8800,8800,0
20240610,192300,385041030,8800,8800,8800,8800,0
20240610,192200,385041030,8800,8800,8800,8800,0
20240610,192100,385041030,8800,8800,8800,8800,0
20240610,192000,385041030,8800,8800,8800,8800,0
20240610,191900,385041030,8800,8800,8800,8800,0
20240610,191800,385041030,8800,8800,8800,8800,0
20240610,191700,385041030,8800,8800,8800,8800,0
20240610,191600,385041030,8800,8800,8800,8800,0
20240610,191500,385041030,8800,8800,8800,8800,0
20240610,191400,385041030,8800,8800,8800,8800,0
20240610,191300,385041030,8800,8800,8800,8800,0
20240610,191200,385041030,8800,8800,8800,8800,0
20240610,191100,385041030,8800,8800,8800,8800,0
20240610,191000,385041030,8800,8800,8800,8800,0
20240610,190900,385041030,8800,8800,8800,8800,0
20240610,190800,385041030,8800,8800,8800,8800,0
20240610,190700,385041030,8800,8800,8800,8800,0
20240610,190600,385041030,8800,8800,8800,8800,0
20240610,190500,385041030,8800,8800,8800,8800,0
20240610,190400,385041030,8800,8800,8800,8800,0
20240610,190300,385041030,8800,8800,8800,8800,0
20240610,190200,385041030,8800,8800,8800,8800,0
20240610,190100,385041030,8800,8800,8800,8800,0
20240610,190000,385041030,8800,8800,8800,8800,0
20240610,185900,385041030,8800,8800,8800,8800,0
20240610,185800,385041030,8800,8800,8800,8800,0
20240610,185700,385041030,8800,8800,8800,8800,0
20240610,185600,385041030,8800,8800,8800,8800,431
20240610,185500,385041030,8800,8800,8800,8800,0
20240610,185400,385041030,8800,8800,8800,8800,0
20240610,185300,385041030,8800,8800,8800,8800,0
20240610,185200,385041030,8800,8800,8800,8800,0
20240610,185100,385041030,8800,8800,8800,8800,0
20240610,185000,385041030,8800,8800,8800,8800,0
20240610,184900,385041030,8800,8800,8800,8800,0
20240610,184800,385041030,8800,8800,8800,8800,0
20240610,184700,385041030,8800,8800,8800,8800,0
20240610,184600,385041030,8800,8800,8800,8800,0
20240610,184500,385041030,8800,8800,8800,8800,0
20240610,184400,385041030,8800,8800,8800,8800,0
20240610,184300,385041030,8800,8800,8800,8800,0
20240610,184200,385041030,8800,8800,8800,8800,0
20240610,184100,385041030,8800,8800,8800,8800,0
20240610,184000,385041030,8800,8800,8800,8800,0
20240610,183900,385041030,8800,8800,8800,8800,0
20240610,183800,385041030,8800,8800,8800,8800,0
20240610,183700,385041030,8800,8800,8800,8800,0
20240610,183600,385041030,8800,8800,8800,8800,0
20240610,183500,385041030,8800,8800,8800,8800,0
20240610,183400,385041030,8800,8800,8800,8800,0
20240610,183300,385041030,8800,8800,8800,8800,0
20240610,183200,385041030,8800,8800,8800,8800,0
20240610,183100,385041030,8800,8800,8800,8800,0
20240610,183000,385041030,8800,8800,8800,8800,0
20240610,182900,385041030,8800,8800,8800,8800,0
20240610,182800,385041030,8800,8800,8800,8800,0
20240610,182700,385041030,8800,8800,8800,8800,0
20240610,182600,385041030,8800,8800,8800,8800,431
20240610,182500,385041030,8800,8800,8800,8800,0
20240610,182400,385041030,8800,8800,8800,8800,0
20240610,182300,385041030,8800,8800,8800,8800,0
20240610,182200,385041030,8800,8800,8800,8800,0
20240610,182100,385041030,8800,8800,8800,8800,0
20240610,182000,385041030,8800,8800,8800,8800,0
20240610,181900,385041030,8800,8800,8800,8800,0
20240610,181800,385041030,8800,8800,8800,8800,0
20240610,181700,385041030,8800,8800,8800,8800,0
20240610,181600,385041030,8800,8800,8800,8800,0
20240610,181500,385041030,8800,8800,8800,8800,0
20240610,181400,385041030,8800,8800,8800,8800,0
20240610,181300,385041030,8800,8800,8800,8800,0
20240610,181200,385041030,8800,8800,8800,8800,0
20240610,181100,385041030,8800,8800,8800,8800,0
20240610,181000,385041030,8800,8800,8800,8800,0
20240610,180900,385041030,8800,8800,8800,8800,0
20240610,180800,385041030,8800,8800,8800,8800,0
20240610,180700,385041030,8800,8800,8800,8800,0
20240610,180600,385041030,8800,8800,8800,8800,0
20240610,180500,385041030,8800,8800,8800,8800,0
20240610,180400,385041030,8800,8800,8800,8800,0
20240610,180300,385041030,8800,8800,8800,8800,0
20240610,180200,385041030,8800,8800,8800,8800,0
20240610,180100,385041030,8800,8800,8800,8800,0
20240610,180000,385041030,8800,8800,8800,8800,0
20240610,175900,385041030,8800,8800,8800,8800,0
20240610,175800,385041030,8800,8800,8800,8800,0
20240610,175700,385041030,8800,8800,8800,8800,0
20240610,175600,385041030,8800,8800,8800,8800,431
20240610,175500,385041030,8800,8800,8800,8800,0
20240610,175400,385041030,8800,8800,8800,8800,0
20240610,175300,385041030,8800,8800,8800,8800,0
20240610,175200,385041030,8800,8800,8800,8800,0
20240610,175100,385041030,8800,8800,8800,8800,0
20240610,175000,385041030,8800,8800,8800,8800,0
20240610,174900,385041030,8800,8800,8800,8800,0
20240610,174800,385041030,8800,8800,8800,8800,0
20240610,174700,385041030,8800,8800,8800,8800,0
20240610,174600,385041030,8800,8800,8800,8800,0
20240610,174500,385041030,8800,8800,8800,8800,0
20240610,174400,385041030,8800,8800,8800,8800,0
20240610,174300,385041030,8800,8800,8800,8800,0
20240610,174200,385041030,8800,8800,8800,8800,0
20240610,174100,385041030,8800,8800,8800,8800,0
20240610,174000,385041030,8800,8800,8800,8800,0
20240610,173900,385041030,8800,8800,8800,8800,0
20240610,173800,385041030,8800,8800,8800,8800,0
20240610,173700,385041030,8800,8800,8800,8800,0
20240610,173600,385041030,8800,8800,8800,8800,0
20240610,173500,385041030,8800,8800,8800,8800,0
20240610,173400,385041030,8800,8800,8800,8800,0
20240610,173300,385041030,8800,8800,8800,8800,0
20240610,173200,385041030,8800,8800,8800,8800,0
20240610,173100,385041030,8800,8800,8800,8800,0
20240610,173000,385041030,8800,8800,8800,8800,0
20240610,172900,385041030,8800,8800,8800,8800,0
20240610,172800,385041030,8800,8800,8800,8800,0
20240610,172700,385041030,8800,8800,8800,8800,0
20240610,172600,385041030,8800,8800,8800,8800,431
20240610,172500,385041030,8800,8800,8800,8800,0
20240610,172400,385041030,8800,8800,8800,8800,0
20240610,172300,385041030,8800,8800,8800,8800,0
20240610,172200,385041030,8800,8800,8800,8800,0
20240610,172100,385041030,8800,8800,8800,8800,0
20240610,172000,385041030,8800,8800,8800,8800,0
20240610,171900,385041030,8800,8800,8800,8800,0
20240610,171800,385041030,8800,8800,8800,8800,0
20240610,171700,385041030,8800,8800,8800,8800,0
20240610,171600,385041030,8800,8800,8800,8800,0
20240610,171500,385041030,8800,8800,8800,8800,0
20240610,171400,385041030,8800,8800,8800,8800,0
20240610,171300,385041030,8800,8800,8800,8800,0
20240610,171200,385041030,8800,8800,8800,8800,0
20240610,171100,385041030,8800,8800,8800,8800,0
20240610,171000,385041030,8800,8800,8800,8800,0
20240610,170900,385041030,8800,8800,8800,8800,0
20240610,170800,385041030,8800,8800,8800,8800,0
20240610,170700,385041030,8800,8800,8800,8800,0
20240610,170600,385041030,8800,8800,8800,8800,0
20240610,170500,385041030,8800,8800,8800,8800,0
20240610,170400,385041030,8800,8800,8800,8800,0
20240610,170300,385041030,8800,8800,8800,8800,0
20240610,170200,385041030,8800,8800,8800,8800,0
20240610,170100,385041030,8800,8800,8800,8800,0
20240610,170000,385041030,8800,8800,8800,8800,0
20240610,165900,385041030,8800,8800,8800,8800,0
20240610,165800,385041030,8800,8800,8800,8800,0
20240610,165700,385041030,8800,8800,8800,8800,0
20240610,165600,385041030,8800,8800,8800,8800,431
20240610,165500,385041030,8800,8800,8800,8800,0
20240610,165400,385041030,8800,8800,8800,8800,0
20240610,165300,385041030,8800,8800,8800,8800,0
20240610,165200,385041030,8800,8800,8800,8800,0
20240610,165100,385041030,8800,8800,8800,8800,0
20240610,165000,385041030,8800,8800,8800,8800,0
20240610,164900,385041030,8800,8800,8800,8800,0
20240610,164800,385041030,8800,8800,8800,8800,0
20240610,164700,385041030,8800,8800,8800,8800,0
20240610,164600,385041030,8800,8800,8800,8800,0
20240610,164500,385041030,8800,8800,8800,8800,0
20240610,164400,385041030,8800,8800,8800,8800,0
20240610,164300,385041030,8800,8800,8800,8800,0
20240610,164200,385041030,8800,8800,8800,8800,0
20240610,164100,385041030,8800,8800,8800,8800,0
20240610,164000,385041030,8800,8800,8800,8800,0
20240610,163900,385041030,8800,8800,8800,8800,0
20240610,163800,385041030,8800,8800,8800,8800,0
20240610,163700,385041030,8800,8800,8800,8800,0
20240610,163600,385041030,8800,8800,8800,8800,0
20240610,163500,385041030,8800,8800,8800,8800,0
20240610,163400,385041030,8800,8800,8800,8800,0
20240610,163300,385041030,8800,8800,8800,8800,0
20240610,163200,385041030,8800,8800,8800,8800,0
20240610,163100,385041030,8800,8800,8800,8800,0
20240610,163000,385041030,8800,8800,8800,8800,0
20240610,162900,385041030,8800,8800,8800,8800,0
20240610,162800,385041030,8800,8800,8800,8800,0
20240610,162700,385041030,8800,8800,8800,8800,0
20240610,162600,385041030,8800,8800,8800,8800,431
20240610,162500,385041030,8800,8800,8800,8800,0
20240610,162400,385041030,8800,8800,8800,8800,0
20240610,162300,385041030,8800,8800,8800,8800,0
20240610,162200,385041030,8800,8800,8800,8800,0
20240610,162100,385041030,8800,8800,8800,8800,0
20240610,162000,385041030,8800,8800,8800,8800,0
20240610,161900,385041030,8800,8800,8800,8800,0
20240610,161800,385041030,8800,8800,8800,8800,0
20240610,161700,385041030,8800,8800,8800,8800,0
20240610,161600,385041030,8800,8800,8800,8800,0
20240610,161500,385041030,8800,8800,8800,8800,0
20240610,161400,385041030,8800,8800,8800,8800,0
20240610,161300,385041030,8800,8800,8800,8800,0
20240610,161200,385041030,8800,8800,8800,8800,0
20240610,161100,385041030,8800,8800,8800,8800,0
20240610,161000,385041030,8800,8800,8800,8800,0
20240610,160900,385041030,8800,8800,8800,8800,0
20240610,160800,385041030,8800,8800,8800,8800,0
20240610,160700,385041030,8800,8800,8800,8800,0
20240610,160600,385041030,8800,8800,8800,8800,0
20240610,160500,385041030,8800,8800,8800,8800,0
20240610,160400,385041030,8800,8800,8800,8800,0
20240610,160300,385041030,8800,8800,8800,8800,0
20240610,160200,385041030,8800,8800,8800,8800,0
20240610,160100,385041030,8800,8800,8800,8800,0
20240610,160000,385041030,8800,8800,8800,8800,0
20240610,155900,385041030,8800,8800,8800,8800,0
20240610,155800,385041030,8800,8800,8800,8800,0
20240610,155700,385041030,8800,8800,8800,8800,0
20240610,155600,385041030,8800,8800,8800,8800,431
20240610,155500,385041030,8800,8800,8800,8800,0
20240610,155400,385041030,8800,8800,8800,8800,0
20240610,155300,385041030,8800,8800,8800,8800,0
20240610,155200,385041030,8800,8800,8800,8800,0
20240610,155100,385041030,8800,8800,8800,8800,0
20240610,155000,385041030,8800,8800,8800,8800,0
20240610,154900,385041030,8800,8800,8800,8800,0
20240610,154800,385041030,8800,8800,8800,8800,0
20240610,154700,385041030,8800,8800,8800,8800,0
20240610,154600,385041030,8800,8800,8800,8800,0
20240610,154500,385041030,8800,8800,8800,8800,0
20240610,154400,385041030,8800,8800,8800,8800,0
20240610,154300,385041030,8800,8800,8800,8800,0
20240610,154200,385041030,8800,8800,8800,8800,0
20240610,154100,385041030,8800,8800,8800,8800,0
20240610,154000,385041030,8800,8800,8800,8800,0
20240610,153900,385041030,8800,8800,8800,8800,0
20240610,153800,385041030,8800,8800,8800,8800,0
20240610,153700,385041030,8800,8800,8800,8800,0
20240610,153600,385041030,8800,8800,8800,8800,0
20240610,153500,385041030,8800,8800,8800,8800,0
20240610,153400,385041030,8800,8800,8800,8800,0
20240610,153300,385041030,8800,8800,8800,8800,0
20240610,153200,385041030,8800,8800,8800,8800,0
20240610,153100,385041030,8800,8800,8800,8800,0
20240610,153000,385041030,8800,8800,8800,8800,431
20240610,152900,381248230,8780,8780,8780,8780,0
20240610,152800,381248230,8780,8780,8780,8780,0
20240610,152700,381248230,8780,8780,8780,8780,0
20240610,152600,381248230,8780,8780,8780,8780,0
20240610,152500,381248230,8780,8780,8780,8780,0
20240610,152400,381248230,8780,8780,8780,8780,0
20240610,152300,381248230,8780,8780,8780,8780,0
20240610,152200,381248230,8780,8780,8780,8780,0
20240610,152100,381248230,8780,8780,8780,8780,0
20240610,152000,381248230,8780,8780,8780,8780,0
20240610,151900,381248230,8780,8820,8820,8780,163
20240610,151800,379811050,8790,8830,8830,8790,540
20240610,151700,375052570,8840,8840,8840,8840,1
20240610,151600,375043730,8830,8830,8830,8830,111
20240610,151500,374063600,8840,8840,8840,8840,0
20240610,151400,374063600,8840,8840,8840,8830,1040
20240610,151300,364878290,8840,8840,8840,8840,234
20240610,151200,362809730,8830,8840,8840,8830,153
20240610,151100,361457420,8830,8830,8830,8830,0
20240610,151000,361457420,8830,8830,8830,8830,41
20240610,150900,361095390,8840,8830,8840,8830,250
20240610,150800,358885890,8830,8830,8830,8830,0
20240610,150700,358885890,8830,8830,8830,8830,300
20240610,150600,356236890,8830,8840,8840,8830,238
20240610,150500,354133120,8830,8830,8830,8830,36
20240610,150400,353815240,8830,8830,8830,8830,0
20240610,150300,353815240,8830,8840,8840,8830,7
20240610,150200,353753410,8830,8830,8830,8830,1
20240610,150100,353744580,8830,8830,8830,8830,0
20240610,150000,353744580,8830,8830,8830,8830,169
20240610,145900,352252310,8830,8830,8830,8830,6
20240610,145800,352199330,8820,8820,8820,8820,0
20240610,145700,352199330,8820,8820,8820,8820,0
20240610,145600,352199330,8820,8830,8830,8820,706
20240610,145500,345966410,8820,8810,8820,8810,281
20240610,145400,343488280,8800,8800,8800,8800,12
20240610,145300,343382680,8810,8810,8810,8810,0
20240610,145200,343382680,8810,8800,8810,8800,11
20240610,145100,343285870,8810,8810,8810,8810,0
20240610,145000,343285870,8810,8810,8810,8810,0
20240610,144900,343285870,8810,8800,8810,8800,101
20240610,144800,342397060,8810,8790,8820,8790,4
20240610,144700,342361850,8770,8780,8780,8770,1023
20240610,144600,333390100,8780,8780,8780,8780,109
20240610,144500,332433080,8820,8820,8820,8810,729
20240610,144400,326010500,8830,8830,8830,8830,40
20240610,144300,325657300,8830,8830,8830,8830,15
20240610,144200,325524850,8820,8820,8820,8820,0
20240610,144100,325524850,8820,8820,8820,8820,0
20240610,144000,325524850,8820,8820,8820,8820,24
20240610,143900,325313170,8810,8810,8810,8810,0
20240610,143800,325313170,8810,8820,8820,8810,474
20240610,143700,321137220,8810,8810,8810,8810,1
20240610,143600,321128410,8820,8800,8820,8800,197
20240610,143500,319391540,8800,8800,8800,8800,0
20240610,143400,319391540,8800,8780,8800,8780,1034
20240610,143300,310313000,8780,8790,8790,8780,118
20240610,143200,309276950,8790,8790,8790,8790,19
20240610,143100,309109940,8810,8810,8810,8810,0
20240610,143000,309109940,8810,8810,8810,8810,0
20240610,142900,309109940,8810,8810,8810,8810,3
20240610,142800,309083510,8800,8800,8800,8800,0
20240610,142700,309083510,8800,8800,8800,8800,18
20240610,142600,308925110,8810,8810,8810,8810,0
20240610,142500,308925110,8810,8810,8810,8810,0
20240610,142400,308925110,8810,8810,8810,8810,0
20240610,142300,308925110,8810,8810,8810,8810,0
20240610,142200,308925110,8810,8810,8810,8810,1
20240610,142100,308916300,8800,8810,8810,8780,612
20240610,142000,303535390,8810,8810,8810,8810,1
20240610,141900,303526580,8810,8810,8810,8810,0
20240610,141800,303526580,8810,8810,8810,8810,10
20240610,141700,303438480,8810,8810,8810,8810,31
20240610,141600,303165370,8830,8830,8830,8830,33
20240610,141500,302873980,8830,8830,8830,8830,20
20240610,141400,302697380,8830,8830,8830,8830,22
20240610,141300,302503120,8830,8830,8830,8830,225
20240610,141200,300516370,8830,8830,8830,8830,0
20240610,141100,300516370,8830,8830,8830,8830,0
20240610,141000,300516370,8830,8840,8840,8830,110
20240610,140900,299544070,8840,8840,8840,8840,520
20240610,140800,294947270,8850,8830,8850,8830,574
20240610,140700,289873500,8820,8820,8820,8820,510
20240610,140600,285375300,8820,8810,8820,8810,471
20240610,140500,281225780,8800,8800,8800,8800,220
20240610,140400,279289780,8770,8770,8770,8770,0
20240610,140300,279289780,8770,8770,8770,8770,120
20240610,140200,278237380,8800,8800,8800,8800,0
20240610,140100,278237380,8800,8800,8800,8800,0
20240610,140000,278237380,8800,8800,8800,8800,0
20240610,135900,278237380,8800,8800,8800,8800,0
20240610,135800,278237380,8800,8800,8800,8800,0
20240610,135700,278237380,8800,8800,8800,8770,176
20240610,135600,276689340,8800,8800,8810,8800,59
20240610,135500,276169580,8810,8800,8810,8800,825
20240610,135400,268909480,8800,8800,8800,8800,5
20240610,135300,268865480,8800,8800,8800,8800,0
20240610,135200,268865480,8800,8800,8800,8800,0
20240610,135100,268865480,8800,8780,8800,8780,113
20240610,135000,267872320,8770,8750,8770,8750,565
20240610,134900,262917310,8750,8750,8750,8750,0
20240610,134800,262917310,8750,8760,8760,8750,620
20240610,134700,257491080,8760,8760,8760,8760,0
20240610,134600,257491080,8760,8760,8760,8760,0
20240610,134500,257491080,8760,8760,8760,8760,0
20240610,134400,257491080,8760,8760,8760,8760,82
20240610,134300,256772760,8760,8760,8760,8760,0
20240610,134200,256772760,8760,8760,8760,8760,418
20240610,134100,253111080,8760,8760,8760,8760,0
20240610,134000,253111080,8760,8760,8760,8760,4
20240610,133900,253076040,8760,8760,8760,8760,0
20240610,133800,253076040,8760,8760,8760,8760,0
20240610,133700,253076040,8760,8760,8760,8760,0
20240610,133600,253076040,8760,8760,8760,8760,0
20240610,133500,253076040,8760,8760,8760,8760,0
20240610,133400,253076040,8760,8760,8760,8760,5
20240610,133300,253032240,8760,8770,8770,8760,73
20240610,133200,252392750,8770,8770,8770,8770,7
20240610,133100,252331360,8770,8770,8770,8770,0
20240610,133000,252331360,8770,8770,8770,8770,115
20240610,132900,251322810,8770,8770,8770,8770,0
20240610,132800,251322810,8770,8770,8770,8770,1
20240610,132700,251314040,8770,8770,8770,8770,0
20240610,132600,251314040,8770,8770,8770,8770,0
20240610,132500,251314040,8770,8770,8770,8770,22
20240610,132400,251121100,8770,8770,8770,8770,0
20240610,132300,251121100,8770,8770,8770,8770,230
20240610,132200,249104000,8770,8770,8770,8770,408
20240610,132100,245525840,8770,8770,8770,8770,0
20240610,132000,245525840,8770,8770,8770,8770,1
20240610,131900,245517070,8760,8760,8760,8760,0
20240610,131800,245517070,8760,8760,8760,8760,0
20240610,131700,245517070,8760,8760,8760,8760,2
20240610,131600,245499550,8770,8770,8770,8770,10
20240610,131500,245411850,8770,8770,8770,8770,2
20240610,131400,245394310,8770,8770,8770,8770,5
20240610,131300,245350460,8770,8770,8770,8770,0
20240610,131200,245350460,8770,8770,8770,8770,174
20240610,131100,243824480,8770,8770,8770,8770,0
20240610,131000,243824480,8770,8770,8770,8770,10
20240610,130900,243736780,8770,8770,8770,8770,10
20240610,130800,243649080,8770,8770,8770,8770,0
20240610,130700,243649080,8770,8770,8770,8770,0
20240610,130600,243649080,8770,8770,8770,8770,0
20240610,130500,243649080,8770,8770,8770,8770,0
20240610,130400,243649080,8770,8770,8770,8770,0
20240610,130300,243649080,8770,8770,8770,8770,0
20240610,130200,243649080,8770,8770,8770,8770,0
20240610,130100,243649080,8770,8770,8770,8770,1005
20240610,130000,234835230,8770,8790,8790,8770,1945
20240610,125900,217749480,8790,8800,8800,8790,8
20240610,125800,217679110,8790,8790,8790,8790,176
20240610,125700,216132070,8800,8800,8800,8800,0
20240610,125600,216132070,8800,8800,8800,8800,1
20240610,125500,216123270,8790,8790,8790,8790,0
20240610,125400,216123270,8790,8790,8790,8790,74
20240610,125300,215472810,8790,8790,8790,8790,30
20240610,125200,215209110,8790,8790,8790,8790,30
20240610,125100,214945410,8780,8780,8780,8780,16
20240610,125000,214804930,8780,8780,8780,8780,0
20240610,124900,214804930,8780,8790,8790,8780,80
20240610,124800,214102250,8790,8790,8790,8790,50
20240610,124700,213662750,8790,8790,8790,8790,10
20240610,124600,213574850,8790,8790,8790,8790,2
20240610,124500,213557270,8800,8800,8800,8800,0
20240610,124400,213557270,8800,8800,8800,8800,10
20240610,124300,213469270,8800,8800,8800,8800,0
20240610,124200,213469270,8800,8800,8800,8800,0
20240610,124100,213469270,8800,8800,8800,8800,0
20240610,124000,213469270,8800,8800,8800,8800,1
20240610,123900,213460470,8800,8800,8800,8800,44
20240610,123800,213073270,8800,8800,8800,8800,100
20240610,123700,212193270,8800,8800,8800,8800,0
20240610,123600,212193270,8800,8800,8800,8800,0
20240610,123500,212193270,8800,8780,8800,8780,77
20240610,123400,211516070,8780,8780,8780,8780,0
20240610,123300,211516070,8780,8780,8780,8780,0
20240610,123200,211516070,8780,8780,8780,8780,0
20240610,123100,211516070,8780,8780,8780,8780,0
20240610,123000,211516070,8780,8780,8780,8780,1
20240610,122900,211507290,8800,8790,8800,8790,268
20240610,122800,209148980,8790,8790,8790,8790,21
20240610,122700,208964390,8790,8790,8790,8790,0
20240610,122600,208964390,8790,8790,8790,8790,0
20240610,122500,208964390,8790,8790,8790,8790,0
20240610,122400,208964390,8790,8790,8790,8790,0
20240610,122300,208964390,8790,8790,8790,8790,0
20240610,122200,208964390,8790,8790,8790,8790,5
20240610,122100,208920440,8820,8820,8820,8820,0
20240610,122000,208920440,8820,8800,8820,8800,2
20240610,121900,208902820,8810,8810,8810,8810,0
20240610,121800,208902820,8810,8800,8820,8800,3
20240610,121700,208876390,8780,8780,8780,8780,1103
20240610,121600,199192050,8780,8780,8780,8780,0
20240610,121500,199192050,8780,8780,8780,8780,0
20240610,121400,199192050,8780,8780,8780,8780,0
20240610,121300,199192050,8780,8780,8780,8780,0
20240610,121200,199192050,8780,8780,8780,8780,0
20240610,121100,199192050,8780,8780,8780,8780,0
20240610,121000,199192050,8780,8780,8780,8780,110
20240610,120900,198226250,8800,8820,8820,8800,238
20240610,120800,196128480,8820,8780,8820,8780,650
20240610,120700,190403300,8790,8790,8790,8790,6
20240610,120600,190350560,8790,8800,8800,8790,365
20240610,120500,187142010,8800,8800,8800,8800,20
20240610,120400,186966010,8800,8800,8800,8800,50
20240610,120300,186526010,8800,8790,8800,8790,153
20240610,120200,185180240,8790,8790,8790,8790,0
20240610,120100,185180240,8790,8790,8790,8790,0
20240610,120000,185180240,8790,8790,8790,8790,0
20240610,115900,185180240,8790,8790,8790,8790,116
20240610,115800,184160600,8790,8790,8790,8790,20
20240610,115700,183984800,8790,8790,8790,8790,0
20240610,115600,183984800,8790,8790,8790,8790,0
20240610,115500,183984800,8790,8790,8790,8790,0
20240610,115400,183984800,8790,8790,8790,8790,5
20240610,115300,183940850,8800,8800,8800,8800,226
20240610,115200,181952050,8800,8790,8800,8790,214
20240610,115100,180070490,8780,8780,8780,8780,65
20240610,115000,179499790,8780,8780,8780,8780,0
20240610,114900,179499790,8780,8780,8780,8780,37
20240610,114800,179174930,8770,8770,8770,8770,0
20240610,114700,179174930,8770,8770,8770,8770,0
20240610,114600,179174930,8770,8770,8770,8770,0
20240610,114500,179174930,8770,8790,8790,8770,5
20240610,114400,179131040,8770,8790,8790,8770,12
20240610,114300,179025680,8770,8770,8790,8770,13
20240610,114200,178911550,8790,8790,8790,8770,3
20240610,114100,178885200,8790,8790,8790,8770,301
20240610,114000,176239430,8780,8770,8780,8770,56
20240610,113900,175747760,8780,8780,8780,8780,0
20240610,113800,175747760,8780,8780,8780,8780,0
20240610,113700,175747760,8780,8760,8780,8760,2
20240610,113600,175730220,8760,8760,8760,8760,0
20240610,113500,175730220,8760,8780,8780,8760,101
20240610,113400,174845440,8790,8790,8790,8790,19
20240610,113300,174678430,8790,8790,8790,8790,0
20240610,113200,174678430,8790,8790,8790,8790,4
20240610,113100,174643270,8790,8790,8790,8790,1
20240610,113000,174634480,8800,8790,8800,8790,4
20240610,112900,174599300,8800,8790,8800,8790,4
20240610,112800,174564120,8800,8790,8800,8760,41
20240610,112700,174204410,8800,8790,8800,8790,2
20240610,112600,174186820,8790,8790,8790,8790,0
20240610,112500,174186820,8790,8790,8790,8790,3
20240610,112400,174160450,8810,8790,8810,8790,2
20240610,112300,174142850,8800,8790,8800,8790,362
20240610,112200,170958560,8800,8800,8800,8800,0
20240610,112100,170958560,8800,8800,8800,8800,1
20240610,112000,170949760,8770,8800,8800,8770,62
20240610,111900,170405790,8790,8790,8790,8780,647
20240610,111800,164724690,8790,8800,8800,8790,10
20240610,111700,164636740,8800,8800,8800,8800,0
20240610,111600,164636740,8800,8800,8800,8790,604
20240610,111500,159325220,8800,8800,8800,8800,2
20240610,111400,159307620,8800,8800,8800,8800,0
20240610,111300,159307620,8800,8810,8810,8800,227
20240610,111200,157308910,8800,8800,8800,8800,1
20240610,111100,157300110,8810,8810,8810,8810,0
20240610,111000,157300110,8810,8810,8810,8810,31
20240610,110900,157027000,8810,8810,8810,8810,0
20240610,110800,157027000,8810,8810,8810,8810,30
20240610,110700,156762700,8810,8810,8810,8810,1
20240610,110600,156753890,8810,8810,8810,8810,0
20240610,110500,156753890,8810,8820,8820,8810,76
20240610,110400,156083620,8810,8830,8830,8810,14
20240610,110300,155960090,8820,8810,8820,8810,527
20240610,110200,151313520,8800,8790,8800,8790,639
20240610,110100,145693320,8790,8790,8790,8790,88
20240610,110000,144919800,8790,8790,8790,8790,0
20240610,105900,144919800,8790,8790,8790,8790,0
20240610,105800,144919800,8790,8790,8790,8790,0
20240610,105700,144919800,8790,8790,8790,8790,23
20240610,105600,144717630,8790,8790,8790,8780,68
20240610,105500,144120540,8790,8790,8790,8790,1
20240610,105400,144111750,8800,8800,8800,8800,0
20240610,105300,144111750,8800,8800,8800,8800,223
20240610,105200,142149350,8800,8800,8800,8800,124
20240610,105100,141058150,8800,8800,8800,8800,665
20240610,105000,135206150,8800,8790,8830,8790,709
20240610,104900,128964310,8780,8790,8800,8780,1129
20240610,104800,119032980,8780,8770,8780,8770,221
20240610,104700,117092610,8770,8770,8770,8770,686
20240610,104600,111076390,8770,8760,8770,8760,41
20240610,104500,110716900,8750,8750,8750,8750,62
20240610,104400,110174400,8760,8750,8760,8750,2
20240610,104300,110156890,8760,8750,8760,8750,8
20240610,104200,110086870,8700,8700,8700,8700,0
20240610,104100,110086870,8700,8700,8700,8700,1
20240610,104000,110078170,8700,8720,8720,8700,25
20240610,103900,109860500,8750,8730,8750,8730,51
20240610,103800,109414270,8760,8750,8760,8730,14
20240610,103700,109291770,8750,8730,8750,8730,42
20240610,103600,108924310,8730,8760,8760,8710,563
20240610,103500,104003820,8760,8760,8760,8760,67
20240610,103400,103416900,8760,8770,8770,8760,26
20240610,103300,103189040,8770,8770,8770,8770,50
20240610,103200,102750540,8770,8740,8780,8740,740
20240610,103100,96259920,8740,8730,8740,8730,1144
20240610,103000,86262050,8730,8730,8730,8730,33
20240610,102900,85973960,8730,8730,8730,8730,1
20240610,102800,85965230,8730,8730,8730,8730,27
20240610,102700,85729520,8740,8740,8740,8740,314
20240610,102600,82985160,8740,8730,8760,8730,900
20240610,102500,75110920,8730,8730,8730,8730,37
20240610,102400,74787910,8730,8740,8750,8730,31
20240610,102300,74517080,8740,8670,8750,8670,3084
20240610,102200,47696290,8670,8660,8670,8660,123
20240610,102100,46629890,8670,8670,8670,8670,90
20240610,102000,45849590,8660,8660,8660,8660,28
20240610,101900,45607110,8630,8630,8630,8630,0
20240610,101800,45607110,8630,8650,8650,8630,166
20240610,101700,44173550,8660,8660,8660,8660,1
20240610,101600,44164890,8660,8660,8660,8660,0
20240610,101500,44164890,8660,8640,8660,8640,125
20240610,101400,43084650,8650,8650,8650,8650,363
20240610,101300,39944700,8650,8650,8650,8650,10
20240610,101200,39858200,8650,8650,8650,8650,1
20240610,101100,39849550,8650,8650,8650,8650,1
20240610,101000,39840900,8640,8640,8640,8640,0
20240610,100900,39840900,8640,8640,8640,8640,106
20240610,100800,38925060,8640,8640,8640,8640,2
20240610,100700,38907780,8640,8640,8640,8640,2
20240610,100600,38890500,8650,8650,8650,8650,0
20240610,100500,38890500,8650,8650,8650,8650,11
20240610,100400,38795350,8650,8650,8650,8650,2
20240610,100300,38778050,8630,8630,8630,8630,0
20240610,100200,38778050,8630,8630,8630,8630,265
20240610,100100,36491100,8620,8620,8620,8620,7
20240610,100000,36430760,8620,8620,8620,8620,0
20240610,095900,36430760,8620,8620,8620,8620,25
20240610,095800,36215260,8620,8620,8620,8620,28
20240610,095700,35973900,8630,8630,8630,8630,10
20240610,095600,35887600,8630,8630,8630,8630,295
20240610,095500,33341750,8630,8630,8630,8630,11
20240610,095400,33246820,8620,8620,8620,8620,0
20240610,095300,33246820,8620,8620,8620,8620,0
20240610,095200,33246820,8620,8620,8620,8620,0
20240610,095100,33246820,8620,8620,8620,8620,0
20240610,095000,33246820,8620,8620,8620,8620,6
20240610,094900,33195100,8620,8620,8620,8620,5
20240610,094800,33152000,8620,8620,8620,8620,21
20240610,094700,32970980,8620,8620,8620,8620,1
20240610,094600,32962360,8620,8620,8620,8620,0
20240610,094500,32962360,8620,8620,8620,8620,53
20240610,094400,32505500,8620,8620,8620,8620,0
20240610,094300,32505500,8620,8610,8620,8610,21
20240610,094200,32324680,8610,8610,8620,8600,22
20240610,094100,32135390,8620,8620,8630,8620,263
20240610,094000,29868320,8630,8630,8630,8630,1
20240610,093900,29859690,8630,8630,8630,8630,0
20240610,093800,29859690,8630,8630,8630,8630,0
20240610,093700,29859690,8630,8640,8640,8630,63
20240610,093600,29315850,8650,8650,8650,8650,43
20240610,093500,28943900,8650,8660,8660,8650,11
20240610,093400,28848650,8660,8660,8660,8660,0
20240610,093300,28848650,8660,8660,8660,8660,1
20240610,093200,28839990,8660,8660,8660,8660,64
20240610,093100,28285750,8660,8660,8660,8660,4
20240610,093000,28251110,8650,8650,8650,8650,0
20240610,092900,28251110,8650,8650,8650,8650,1
20240610,092800,28242460,8660,8660,8660,8660,0
20240610,092700,28242460,8660,8650,8660,8650,98
20240610,092600,27394740,8650,8650,8650,8650,0
20240610,092500,27394740,8650,8650,8650,8650,0
20240610,092400,27394740,8650,8650,8650,8650,0
20240610,092300,27394740,8650,8650,8650,8650,5
20240610,092200,27351490,8650,8650,8650,8650,1
20240610,092100,27342840,8620,8620,8620,8620,5
20240610,092000,27299740,8620,8620,8620,8620,0
20240610,091900,27299740,8620,8620,8620,8620,0
20240610,091800,27299740,8620,8620,8620,8620,2
20240610,091700,27282500,8620,8620,8620,8620,78
20240610,091600,26610140,8630,8630,8630,8630,15
20240610,091500,26480690,8620,8630,8630,8620,100
20240610,091400,25617840,8630,8630,8630,8630,2
20240610,091300,25600580,8620,8650,8650,8620,11
20240610,091200,25505730,8620,8670,8670,8620,181
20240610,091100,23937550,8670,8670,8670,8670,1
20240610,091000,23928880,8670,8700,8700,8670,131
20240610,090900,22792900,8700,8700,8720,8700,112
20240610,090800,21818100,8700,8690,8700,8670,115
20240610,090700,20819990,8690,8660,8690,8660,146
20240610,090600,19554570,8660,8660,8660,8660,333
20240610,090500,16670790,8660,8650,8660,8650,43
20240610,090400,16298670,8650,8650,8650,8650,4
20240610,090300,16264070,8650,8650,8650,8650,111
20240610,090200,15303920,8570,8640,8650,8570,1313
20240610,090100,3948840,8560,8560,8560,8560,0
20240610,090000,3948840,8560,8650,8650,8560,459