KissMeData/036620/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,191900,3854820215,4130,4130,4130,4130,9628
20240610,191800,3854820215,4130,4130,4130,4130,0
20240610,191700,3854820215,4130,4130,4130,4130,0
20240610,191600,3854820215,4130,4130,4130,4130,0
20240610,191500,3854820215,4130,4130,4130,4130,0
20240610,191400,3854820215,4130,4130,4130,4130,0
20240610,191300,3854820215,4130,4130,4130,4130,0
20240610,191200,3854820215,4130,4130,4130,4130,0
20240610,191100,3854820215,4130,4130,4130,4130,0
20240610,191000,3854820215,4130,4130,4130,4130,0
20240610,190900,3854820215,4130,4130,4130,4130,0
20240610,190800,3854820215,4130,4130,4130,4130,0
20240610,190700,3854820215,4130,4130,4130,4130,0
20240610,190600,3854820215,4130,4130,4130,4130,0
20240610,190500,3854820215,4130,4130,4130,4130,0
20240610,190400,3854820215,4130,4130,4130,4130,0
20240610,190300,3854820215,4130,4130,4130,4130,0
20240610,190200,3854820215,4130,4130,4130,4130,0
20240610,190100,3854820215,4130,4130,4130,4130,0
20240610,190000,3854820215,4130,4130,4130,4130,0
20240610,185900,3854820215,4130,4130,4130,4130,0
20240610,185800,3854820215,4130,4130,4130,4130,0
20240610,185700,3854820215,4130,4130,4130,4130,0
20240610,185600,3854820215,4130,4130,4130,4130,0
20240610,185500,3854820215,4130,4130,4130,4130,0
20240610,185400,3854820215,4130,4130,4130,4130,0
20240610,185300,3854820215,4130,4130,4130,4130,0
20240610,185200,3854820215,4130,4130,4130,4130,0
20240610,185100,3854820215,4130,4130,4130,4130,0
20240610,185000,3854820215,4130,4130,4130,4130,0
20240610,184900,3854820215,4130,4130,4130,4130,9628
20240610,184800,3854820215,4130,4130,4130,4130,0
20240610,184700,3854820215,4130,4130,4130,4130,0
20240610,184600,3854820215,4130,4130,4130,4130,0
20240610,184500,3854820215,4130,4130,4130,4130,0
20240610,184400,3854820215,4130,4130,4130,4130,0
20240610,184300,3854820215,4130,4130,4130,4130,0
20240610,184200,3854820215,4130,4130,4130,4130,0
20240610,184100,3854820215,4130,4130,4130,4130,0
20240610,184000,3854820215,4130,4130,4130,4130,0
20240610,183900,3854820215,4130,4130,4130,4130,0
20240610,183800,3854820215,4130,4130,4130,4130,0
20240610,183700,3854820215,4130,4130,4130,4130,0
20240610,183600,3854820215,4130,4130,4130,4130,0
20240610,183500,3854820215,4130,4130,4130,4130,0
20240610,183400,3854820215,4130,4130,4130,4130,0
20240610,183300,3854820215,4130,4130,4130,4130,0
20240610,183200,3854820215,4130,4130,4130,4130,0
20240610,183100,3854820215,4130,4130,4130,4130,0
20240610,183000,3854820215,4130,4130,4130,4130,0
20240610,182900,3854820215,4130,4130,4130,4130,0
20240610,182800,3854820215,4130,4130,4130,4130,0
20240610,182700,3854820215,4130,4130,4130,4130,0
20240610,182600,3854820215,4130,4130,4130,4130,0
20240610,182500,3854820215,4130,4130,4130,4130,0
20240610,182400,3854820215,4130,4130,4130,4130,0
20240610,182300,3854820215,4130,4130,4130,4130,0
20240610,182200,3854820215,4130,4130,4130,4130,0
20240610,182100,3854820215,4130,4130,4130,4130,0
20240610,182000,3854820215,4130,4130,4130,4130,0
20240610,181900,3854820215,4130,4130,4130,4130,9628
20240610,181800,3854820215,4130,4130,4130,4130,0
20240610,181700,3854820215,4130,4130,4130,4130,0
20240610,181600,3854820215,4130,4130,4130,4130,0
20240610,181500,3854820215,4130,4130,4130,4130,0
20240610,181400,3854820215,4130,4130,4130,4130,0
20240610,181300,3854820215,4130,4130,4130,4130,0
20240610,181200,3854820215,4130,4130,4130,4130,0
20240610,181100,3854820215,4130,4130,4130,4130,0
20240610,181000,3854820215,4130,4130,4130,4130,0
20240610,180900,3854820215,4130,4130,4130,4130,0
20240610,180800,3854820215,4130,4130,4130,4130,0
20240610,180700,3854820215,4130,4130,4130,4130,0
20240610,180600,3854820215,4130,4130,4130,4130,0
20240610,180500,3854820215,4130,4130,4130,4130,0
20240610,180400,3854820215,4130,4130,4130,4130,0
20240610,180300,3854820215,4130,4130,4130,4130,0
20240610,180200,3854820215,4130,4130,4130,4130,0
20240610,180100,3854820215,4130,4130,4130,4130,0
20240610,180000,3854820215,4130,4130,4130,4130,0
20240610,175900,3854820215,4130,4130,4130,4130,0
20240610,175800,3854820215,4130,4130,4130,4130,0
20240610,175700,3854820215,4130,4130,4130,4130,0
20240610,175600,3854820215,4130,4130,4130,4130,0
20240610,175500,3854820215,4130,4130,4130,4130,0
20240610,175400,3854820215,4130,4130,4130,4130,0
20240610,175300,3854820215,4130,4130,4130,4130,0
20240610,175200,3854820215,4130,4130,4130,4130,0
20240610,175100,3854820215,4130,4130,4130,4130,0
20240610,175000,3854820215,4130,4130,4130,4130,0
20240610,174900,3854820215,4130,4130,4130,4130,9628
20240610,174800,3854820215,4130,4130,4130,4130,0
20240610,174700,3854820215,4130,4130,4130,4130,0
20240610,174600,3854820215,4130,4130,4130,4130,0
20240610,174500,3854820215,4130,4130,4130,4130,0
20240610,174400,3854820215,4130,4130,4130,4130,0
20240610,174300,3854820215,4130,4130,4130,4130,0
20240610,174200,3854820215,4130,4130,4130,4130,0
20240610,174100,3854820215,4130,4130,4130,4130,0
20240610,174000,3854820215,4130,4130,4130,4130,0
20240610,173900,3854820215,4130,4130,4130,4130,0
20240610,173800,3854820215,4130,4130,4130,4130,0
20240610,173700,3854820215,4130,4130,4130,4130,0
20240610,173600,3854820215,4130,4130,4130,4130,0
20240610,173500,3854820215,4130,4130,4130,4130,0
20240610,173400,3854820215,4130,4130,4130,4130,0
20240610,173300,3854820215,4130,4130,4130,4130,0
20240610,173200,3854820215,4130,4130,4130,4130,0
20240610,173100,3854820215,4130,4130,4130,4130,0
20240610,173000,3854820215,4130,4130,4130,4130,0
20240610,172900,3854820215,4130,4130,4130,4130,0
20240610,172800,3854820215,4130,4130,4130,4130,0
20240610,172700,3854820215,4130,4130,4130,4130,0
20240610,172600,3854820215,4130,4130,4130,4130,0
20240610,172500,3854820215,4130,4130,4130,4130,0
20240610,172400,3854820215,4130,4130,4130,4130,0
20240610,172300,3854820215,4130,4130,4130,4130,0
20240610,172200,3854820215,4130,4130,4130,4130,0
20240610,172100,3854820215,4130,4130,4130,4130,0
20240610,172000,3854820215,4130,4130,4130,4130,0
20240610,171900,3854820215,4130,4130,4130,4130,9628
20240610,171800,3854820215,4130,4130,4130,4130,0
20240610,171700,3854820215,4130,4130,4130,4130,0
20240610,171600,3854820215,4130,4130,4130,4130,0
20240610,171500,3854820215,4130,4130,4130,4130,0
20240610,171400,3854820215,4130,4130,4130,4130,0
20240610,171300,3854820215,4130,4130,4130,4130,0
20240610,171200,3854820215,4130,4130,4130,4130,0
20240610,171100,3854820215,4130,4130,4130,4130,0
20240610,171000,3854820215,4130,4130,4130,4130,0
20240610,170900,3854820215,4130,4130,4130,4130,0
20240610,170800,3854820215,4130,4130,4130,4130,0
20240610,170700,3854820215,4130,4130,4130,4130,0
20240610,170600,3854820215,4130,4130,4130,4130,0
20240610,170500,3854820215,4130,4130,4130,4130,0
20240610,170400,3854820215,4130,4130,4130,4130,0
20240610,170300,3854820215,4130,4130,4130,4130,0
20240610,170200,3854820215,4130,4130,4130,4130,0
20240610,170100,3854820215,4130,4130,4130,4130,0
20240610,170000,3854820215,4130,4130,4130,4130,0
20240610,165900,3854820215,4130,4130,4130,4130,0
20240610,165800,3854820215,4130,4130,4130,4130,0
20240610,165700,3854820215,4130,4130,4130,4130,0
20240610,165600,3854820215,4130,4130,4130,4130,0
20240610,165500,3854820215,4130,4130,4130,4130,0
20240610,165400,3854820215,4130,4130,4130,4130,0
20240610,165300,3854820215,4130,4130,4130,4130,0
20240610,165200,3854820215,4130,4130,4130,4130,0
20240610,165100,3854820215,4130,4130,4130,4130,0
20240610,165000,3854820215,4130,4130,4130,4130,0
20240610,164900,3854820215,4130,4130,4130,4130,9628
20240610,164800,3854820215,4130,4130,4130,4130,0
20240610,164700,3854820215,4130,4130,4130,4130,0
20240610,164600,3854820215,4130,4130,4130,4130,0
20240610,164500,3854820215,4130,4130,4130,4130,0
20240610,164400,3854820215,4130,4130,4130,4130,0
20240610,164300,3854820215,4130,4130,4130,4130,0
20240610,164200,3854820215,4130,4130,4130,4130,0
20240610,164100,3854820215,4130,4130,4130,4130,0
20240610,164000,3854820215,4130,4130,4130,4130,0
20240610,163900,3854820215,4130,4130,4130,4130,0
20240610,163800,3854820215,4130,4130,4130,4130,0
20240610,163700,3854820215,4130,4130,4130,4130,0
20240610,163600,3854820215,4130,4130,4130,4130,0
20240610,163500,3854820215,4130,4130,4130,4130,0
20240610,163400,3854820215,4130,4130,4130,4130,0
20240610,163300,3854820215,4130,4130,4130,4130,0
20240610,163200,3854820215,4130,4130,4130,4130,0
20240610,163100,3854820215,4130,4130,4130,4130,0
20240610,163000,3854820215,4130,4130,4130,4130,0
20240610,162900,3854820215,4130,4130,4130,4130,0
20240610,162800,3854820215,4130,4130,4130,4130,0
20240610,162700,3854820215,4130,4130,4130,4130,0
20240610,162600,3854820215,4130,4130,4130,4130,0
20240610,162500,3854820215,4130,4130,4130,4130,0
20240610,162400,3854820215,4130,4130,4130,4130,0
20240610,162300,3854820215,4130,4130,4130,4130,0
20240610,162200,3854820215,4130,4130,4130,4130,0
20240610,162100,3854820215,4130,4130,4130,4130,0
20240610,162000,3854820215,4130,4130,4130,4130,0
20240610,161900,3854820215,4130,4130,4130,4130,9628
20240610,161800,3854820215,4130,4130,4130,4130,0
20240610,161700,3854820215,4130,4130,4130,4130,0
20240610,161600,3854820215,4130,4130,4130,4130,0
20240610,161500,3854820215,4130,4130,4130,4130,0
20240610,161400,3854820215,4130,4130,4130,4130,0
20240610,161300,3854820215,4130,4130,4130,4130,0
20240610,161200,3854820215,4130,4130,4130,4130,0
20240610,161100,3854820215,4130,4130,4130,4130,0
20240610,161000,3854820215,4130,4130,4130,4130,0
20240610,160900,3854820215,4130,4130,4130,4130,0
20240610,160800,3854820215,4130,4130,4130,4130,0
20240610,160700,3854820215,4130,4130,4130,4130,0
20240610,160600,3854820215,4130,4130,4130,4130,0
20240610,160500,3854820215,4130,4130,4130,4130,0
20240610,160400,3854820215,4130,4130,4130,4130,0
20240610,160300,3854820215,4130,4130,4130,4130,0
20240610,160200,3854820215,4130,4130,4130,4130,0
20240610,160100,3854820215,4130,4130,4130,4130,0
20240610,160000,3854820215,4130,4130,4130,4130,0
20240610,155900,3854820215,4130,4130,4130,4130,0
20240610,155800,3854820215,4130,4130,4130,4130,0
20240610,155700,3854820215,4130,4130,4130,4130,0
20240610,155600,3854820215,4130,4130,4130,4130,0
20240610,155500,3854820215,4130,4130,4130,4130,0
20240610,155400,3854820215,4130,4130,4130,4130,0
20240610,155300,3854820215,4130,4130,4130,4130,0
20240610,155200,3854820215,4130,4130,4130,4130,0
20240610,155100,3854820215,4130,4130,4130,4130,0
20240610,155000,3854820215,4130,4130,4130,4130,0
20240610,154900,3854820215,4130,4130,4130,4130,9628
20240610,154800,3854820215,4130,4130,4130,4130,0
20240610,154700,3854820215,4130,4130,4130,4130,0
20240610,154600,3854820215,4130,4130,4130,4130,0
20240610,154500,3854820215,4130,4130,4130,4130,0
20240610,154400,3854820215,4130,4130,4130,4130,0
20240610,154300,3854820215,4130,4130,4130,4130,0
20240610,154200,3854820215,4130,4130,4130,4130,0
20240610,154100,3854820215,4130,4130,4130,4130,0
20240610,154000,3854820215,4130,4130,4130,4130,0
20240610,153900,3854820215,4130,4130,4130,4130,0
20240610,153800,3854820215,4130,4130,4130,4130,0
20240610,153700,3854820215,4130,4130,4130,4130,0
20240610,153600,3854820215,4130,4130,4130,4130,0
20240610,153500,3854820215,4130,4130,4130,4130,0
20240610,153400,3854820215,4130,4130,4130,4130,0
20240610,153300,3854820215,4130,4130,4130,4130,0
20240610,153200,3854820215,4130,4130,4130,4130,0
20240610,153100,3854820215,4130,4130,4130,4130,0
20240610,153000,3854820215,4130,4130,4130,4130,9628
20240610,152900,3815056575,4145,4145,4145,4145,0
20240610,152800,3815056575,4145,4145,4145,4145,0
20240610,152700,3815056575,4145,4145,4145,4145,0
20240610,152600,3815056575,4145,4145,4145,4145,0
20240610,152500,3815056575,4145,4145,4145,4145,0
20240610,152400,3815056575,4145,4145,4145,4145,0
20240610,152300,3815056575,4145,4145,4145,4145,0
20240610,152200,3815056575,4145,4145,4145,4145,0
20240610,152100,3815056575,4145,4145,4145,4145,0
20240610,152000,3815056575,4145,4145,4145,4145,0
20240610,151900,3815056575,4145,4125,4145,4125,9932
20240610,151800,3773985325,4130,4130,4130,4125,3131
20240610,151700,3761058995,4130,4135,4145,4125,21854
20240610,151600,3670605455,4135,4135,4135,4130,1140
20240610,151500,3665894500,4135,4135,4135,4130,2951
20240610,151400,3653694095,4135,4145,4145,4135,3179
20240610,151300,3640548375,4145,4120,4145,4120,13329
20240610,151200,3585404190,4125,4115,4125,4115,1738
20240610,151100,3578248610,4120,4115,4120,4115,456
20240610,151000,3576371670,4110,4105,4140,4095,24759
20240610,150900,3474536210,4105,4105,4105,4100,3054
20240610,150800,3462004715,4105,4120,4120,4105,948
20240610,150700,3458107440,4120,4100,4120,4100,11998
20240610,150600,3408753575,4105,4100,4110,4100,1051
20240610,150500,3404444370,4105,4100,4105,4100,240
20240610,150400,3403460285,4105,4105,4110,4100,470
20240610,150300,3401530750,4100,4105,4110,4100,665
20240610,150200,3398801670,4110,4115,4115,4100,1209
20240610,150100,3393836500,4105,4105,4115,4100,354
20240610,150000,3392383335,4100,4105,4110,4100,3844
20240610,145900,3376596325,4105,4105,4105,4100,232
20240610,145800,3375645085,4100,4100,4105,4100,881
20240610,145700,3372032950,4100,4100,4105,4100,528
20240610,145600,3369868120,4105,4105,4105,4100,1449
20240610,145500,3363923975,4105,4105,4105,4100,638
20240610,145400,3361308115,4100,4110,4110,4100,1580
20240610,145300,3354823820,4105,4100,4110,4100,5310
20240610,145200,3333044910,4105,4105,4105,4100,613
20240610,145100,3330531565,4100,4100,4100,4100,614
20240610,145000,3328014165,4100,4090,4100,4090,1916
20240610,144900,3320166595,4090,4095,4100,4090,5478
20240610,144800,3297730835,4095,4095,4095,4090,716
20240610,144700,3294801920,4095,4095,4095,4095,6
20240610,144600,3294777350,4090,4095,4095,4090,456
20240610,144500,3292912270,4090,4095,4095,4090,463
20240610,144400,3291018515,4095,4095,4095,4090,251
20240610,144300,3289991880,4095,4085,4095,4085,2419
20240610,144200,3280090175,4095,4090,4095,4090,909
20240610,144100,3276368215,4090,4090,4095,4085,782
20240610,144000,3273170965,4090,4090,4095,4085,1450
20240610,143900,3267241500,4090,4095,4095,4085,444
20240610,143800,3265427625,4095,4095,4095,4085,422
20240610,143700,3263702585,4095,4095,4095,4090,238
20240610,143600,3262729105,4095,4095,4095,4095,12
20240610,143500,3262679965,4095,4085,4095,4085,5204
20240610,143400,3241399090,4090,4090,4090,4085,221
20240610,143300,3240496245,4085,4085,4090,4085,640
20240610,143200,3237881785,4085,4085,4090,4085,592
20240610,143100,3235463385,4090,4090,4090,4085,317
20240610,143000,3234168405,4085,4090,4095,4085,2913
20240610,142900,3222264295,4095,4090,4095,4090,1531
20240610,142800,3216002415,4090,4095,4095,4090,1643
20240610,142700,3209281540,4100,4105,4105,4100,551
20240610,142600,3207022415,4105,4105,4105,4105,398
20240610,142500,3205388625,4105,4110,4110,4105,227
20240610,142400,3204456730,4105,4110,4110,4105,592
20240610,142300,3202026470,4115,4120,4120,4115,44
20240610,142200,3201845310,4120,4120,4120,4120,10
20240610,142100,3201804110,4120,4125,4130,4120,1713
20240610,142000,3194740420,4120,4125,4125,4120,250
20240610,141900,3193710215,4130,4135,4140,4125,145
20240610,141800,3193111380,4140,4130,4145,4125,7862
20240610,141700,3160554005,4120,4110,4130,4105,19626
20240610,141600,3079656825,4105,4095,4115,4095,9532
20240610,141500,3040544615,4085,4090,4095,4085,7730
20240610,141400,3008898460,4080,4100,4100,4080,42342
20240610,141300,2835792425,4100,4100,4100,4095,1428
20240610,141200,2829939720,4100,4100,4105,4100,1276
20240610,141100,2824708070,4105,4105,4105,4105,10
20240610,141000,2824667020,4105,4100,4105,4100,538
20240610,140900,2822461195,4105,4100,4105,4100,638
20240610,140800,2819845370,4100,4105,4105,4100,830
20240610,140700,2816441940,4100,4100,4105,4100,957
20240610,140600,2812518090,4105,4100,4110,4100,459
20240610,140500,2810635635,4100,4105,4110,4100,1029
20240610,140400,2806411590,4110,4110,4110,4110,275
20240610,140300,2805281340,4110,4105,4110,4105,553
20240610,140200,2803008620,4110,4100,4110,4100,14539
20240610,140100,2743278480,4105,4100,4105,4100,264
20240610,140000,2742196005,4105,4100,4105,4100,227
20240610,135900,2741265270,4105,4110,4110,4105,2160
20240610,135800,2732397945,4105,4105,4110,4105,757
20240610,135700,2729290410,4105,4110,4110,4105,655
20240610,135600,2726601610,4105,4110,4110,4105,32
20240610,135500,2726470225,4110,4105,4110,4105,94
20240610,135400,2726084155,4105,4105,4105,4105,233
20240610,135300,2725127690,4105,4105,4105,4105,1280
20240610,135200,2719873290,4105,4105,4105,4100,3178
20240610,135100,2706827690,4105,4100,4105,4100,444
20240610,135000,2705007265,4100,4105,4105,4100,132
20240610,134900,2704466055,4105,4105,4105,4095,24
20240610,134800,2704367675,4100,4105,4105,4100,82
20240610,134700,2704031115,4095,4095,4095,4095,87
20240610,134600,2703674850,4095,4100,4100,4095,547
20240610,134500,2701434735,4100,4105,4105,4100,2401
20240610,134400,2691590610,4105,4105,4105,4105,35
20240610,134300,2691446935,4105,4105,4110,4105,1776
20240610,134200,2684155455,4105,4105,4110,4105,116
20240610,134100,2683679250,4105,4105,4105,4105,71
20240610,134000,2683387795,4105,4110,4110,4105,54
20240610,133900,2683166075,4105,4105,4105,4105,1475
20240610,133800,2677111200,4105,4105,4105,4105,21
20240610,133700,2677024995,4105,4100,4105,4100,7387
20240610,133600,2646702070,4100,4100,4100,4100,1026
20240610,133500,2642495470,4100,4105,4105,4100,919
20240610,133400,2638723335,4105,4105,4105,4105,6
20240610,133300,2638698705,4105,4105,4105,4105,98
20240610,133200,2638296415,4110,4110,4110,4110,0
20240610,133100,2638296415,4110,4115,4115,4110,458
20240610,133000,2636413985,4115,4110,4115,4110,110
20240610,132900,2635961385,4115,4110,4115,4105,470
20240610,132800,2634029745,4110,4105,4110,4105,231
20240610,132700,2633081435,4110,4105,4110,4105,155
20240610,132600,2632445105,4105,4110,4110,4105,1010
20240610,132500,2628299005,4110,4110,4110,4105,16
20240610,132400,2628233265,4110,4105,4110,4105,44
20240610,132300,2628052595,4105,4105,4105,4105,331
20240610,132200,2626693840,4105,4105,4110,4105,14
20240610,132100,2626636345,4105,4105,4105,4105,141
20240610,132000,2626057540,4110,4110,4110,4110,522
20240610,131900,2623912120,4115,4110,4115,4105,2607
20240610,131800,2613203275,4110,4110,4110,4110,880
20240610,131700,2609586475,4115,4115,4115,4115,511
20240610,131600,2607483710,4115,4115,4115,4115,543
20240610,131500,2605249265,4120,4120,4120,4120,2078
20240610,131400,2596687905,4125,4115,4125,4115,1553
20240610,131300,2590289440,4120,4115,4120,4105,5618
20240610,131200,2567172945,4110,4100,4115,4100,5575
20240610,131100,2544269365,4100,4090,4100,4090,2423
20240610,131000,2534342150,4090,4090,4095,4090,553
20240610,130900,2532080335,4090,4090,4090,4090,70
20240610,130800,2531794035,4090,4085,4090,4085,170
20240610,130700,2531099575,4080,4085,4085,4080,7724
20240610,130600,2499550945,4090,4090,4090,4090,11067
20240610,130500,2454286915,4100,4095,4100,4090,5132
20240610,130400,2433271440,4095,4100,4105,4095,19924
20240610,130300,2351582755,4100,4100,4100,4100,1
20240610,130200,2351578655,4100,4100,4100,4100,87
20240610,130100,2351221955,4105,4105,4105,4105,54
20240610,130000,2351000285,4105,4100,4105,4100,201
20240610,125900,2350175535,4100,4100,4100,4100,16
20240610,125800,2350109935,4100,4100,4100,4100,82
20240610,125700,2349773735,4100,4105,4105,4100,29
20240610,125600,2349654805,4105,4100,4105,4100,74
20240610,125500,2349351390,4100,4100,4100,4100,1008
20240610,125400,2345218590,4105,4105,4105,4100,181
20240610,125300,2344475590,4100,4095,4100,4095,3012
20240610,125200,2332126400,4095,4095,4095,4095,112
20240610,125100,2331667760,4100,4100,4100,4100,100
20240610,125000,2331257760,4095,4090,4095,4090,61
20240610,124900,2331008020,4095,4095,4095,4095,2207
20240610,124800,2321970355,4090,4090,4090,4090,16
20240610,124700,2321904915,4100,4090,4100,4090,752
20240610,124600,2318825775,4100,4090,4100,4090,695
20240610,124500,2315981715,4095,4095,4095,4095,250
20240610,124400,2314957965,4095,4095,4095,4095,500
20240610,124300,2312910465,4095,4095,4095,4095,546
20240610,124200,2310674595,4100,4100,4100,4100,3807
20240610,124100,2295065895,4100,4110,4110,4100,1030
20240610,124000,2290840895,4110,4100,4110,4100,520
20240610,123900,2288706695,4100,4100,4100,4100,92
20240610,123800,2288329495,4110,4110,4110,4110,170
20240610,123700,2287630795,4100,4100,4100,4100,488
20240610,123600,2285629995,4105,4105,4105,4105,702
20240610,123500,2282748285,4105,4105,4105,4105,71
20240610,123400,2282456830,4105,4110,4110,4100,1649
20240610,123300,2275684375,4110,4105,4110,4105,405
20240610,123200,2274021025,4100,4105,4105,4100,1777
20240610,123100,2266734485,4105,4105,4110,4105,264
20240610,123000,2265650690,4105,4105,4115,4105,5421
20240610,122900,2243365095,4105,4100,4105,4100,130
20240610,122800,2242831800,4105,4100,4105,4100,4956
20240610,122700,2222508505,4105,4100,4105,4100,82
20240610,122600,2222172250,4100,4105,4105,4100,47
20240610,122500,2221979320,4105,4105,4110,4105,5223
20240610,122400,2200538385,4110,4110,4110,4110,95
20240610,122300,2200147935,4110,4115,4115,4105,37
20240610,122200,2199995895,4115,4120,4120,4110,8313
20240610,122100,2165773970,4115,4100,4115,4100,2936
20240610,122000,2153702080,4110,4110,4110,4110,100
20240610,121900,2153291080,4105,4100,4105,4100,1291
20240610,121800,2147991880,4100,4100,4100,4100,108
20240610,121700,2147549080,4105,4105,4105,4105,780
20240610,121600,2144347180,4105,4105,4110,4105,417
20240610,121500,2142635390,4105,4100,4105,4100,1465
20240610,121400,2136628390,4100,4100,4105,4100,732
20240610,121300,2133624690,4100,4100,4100,4100,415
20240610,121200,2131923190,4100,4100,4100,4100,194
20240610,121100,2131127790,4100,4100,4100,4100,0
20240610,121000,2131127790,4100,4100,4110,4100,1843
20240610,120900,2123571480,4100,4110,4110,4100,80
20240610,120800,2123242760,4110,4110,4110,4110,442
20240610,120700,2121426140,4110,4110,4110,4100,2793
20240610,120600,2109947080,4110,4105,4115,4105,5053
20240610,120500,2089179860,4100,4100,4110,4100,1828
20240610,120400,2081678490,4100,4085,4100,4085,4258
20240610,120300,2064237715,4085,4085,4090,4085,153
20240610,120200,2063612620,4085,4085,4085,4085,71
20240610,120100,2063322585,4085,4085,4085,4085,600
20240610,120000,2060871585,4085,4080,4085,4080,356
20240610,115900,2059418705,4080,4080,4080,4080,5305
20240610,115800,2037774305,4080,4075,4080,4075,92
20240610,115700,2037399400,4075,4080,4080,4075,334
20240610,115600,2036036690,4080,4085,4085,4080,1810
20240610,115500,2028648490,4085,4085,4085,4085,2147
20240610,115400,2019877995,4085,4080,4085,4080,1923
20240610,115300,2012024040,4075,4080,4080,4075,52
20240610,115200,2011811965,4080,4075,4080,4075,1741
20240610,115100,2004716515,4075,4075,4075,4075,15
20240610,115000,2004655390,4075,4075,4075,4075,72
20240610,114900,2004361990,4075,4075,4075,4075,20
20240610,114800,2004280490,4075,4070,4075,4070,10415
20240610,114700,1961856225,4070,4060,4070,4060,16
20240610,114600,1961791215,4070,4065,4070,4060,350
20240610,114500,1960370200,4060,4060,4060,4060,0
20240610,114400,1960370200,4060,4055,4060,4055,4476
20240610,114300,1942197995,4055,4055,4055,4055,100
20240610,114200,1941792495,4055,4060,4060,4055,1361
20240610,114100,1936273515,4060,4060,4060,4060,251
20240610,114000,1935254455,4060,4055,4060,4050,755
20240610,113900,1932191955,4055,4055,4055,4055,172
20240610,113800,1931494495,4050,4055,4055,4050,6309
20240610,113700,1905911505,4060,4065,4065,4060,3622
20240610,113600,1891192525,4070,4070,4070,4070,50
20240610,113500,1890989025,4065,4070,4070,4065,136
20240610,113400,1890435935,4070,4070,4075,4070,2407
20240610,113300,1880639140,4070,4065,4075,4065,2130
20240610,113200,1871964360,4065,4065,4065,4065,2649
20240610,113100,1861196175,4065,4060,4065,4060,379
20240610,113000,1859655780,4060,4060,4060,4060,47
20240610,112900,1859464960,4060,4060,4060,4060,134
20240610,112800,1858920920,4060,4060,4060,4055,215
20240610,112700,1858048390,4060,4060,4060,4060,50
20240610,112600,1857845390,4060,4060,4065,4060,58
20240610,112500,1857609880,4060,4060,4060,4060,1262
20240610,112400,1852486160,4060,4055,4060,4055,12
20240610,112300,1852437490,4055,4055,4055,4055,71
20240610,112200,1852149585,4055,4055,4055,4055,23
20240610,112100,1852056320,4060,4055,4060,4055,115
20240610,112000,1851589990,4055,4055,4055,4055,160
20240610,111900,1850941190,4055,4055,4055,4055,79
20240610,111800,1850620845,4055,4060,4060,4055,500
20240610,111700,1848592840,4055,4065,4065,4055,806
20240610,111600,1845321820,4070,4070,4070,4070,30
20240610,111500,1845199720,4055,4065,4065,4055,3161
20240610,111400,1832370645,4065,4065,4065,4065,0
20240610,111300,1832370645,4065,4065,4065,4060,740
20240610,111200,1829365045,4065,4065,4065,4065,0
20240610,111100,1829365045,4065,4065,4065,4065,71
20240610,111000,1829076430,4065,4060,4065,4060,516
20240610,110900,1826981285,4060,4060,4060,4060,71
20240610,110800,1826693025,4060,4060,4060,4060,982
20240610,110700,1822706105,4060,4060,4060,4060,141
20240610,110600,1822133645,4060,4060,4060,4060,461
20240610,110500,1820261985,4060,4060,4060,4060,93
20240610,110400,1819884405,4060,4060,4070,4060,970
20240610,110300,1815946195,4060,4060,4060,4060,23887
20240610,110200,1718964975,4060,4060,4060,4060,1518
20240610,110100,1712801895,4060,4065,4065,4060,10
20240610,110000,1712761290,4055,4065,4065,4055,8426
20240610,105900,1678549715,4065,4065,4065,4065,5186
20240610,105800,1657468625,4065,4070,4070,4065,214
20240610,105700,1656598060,4070,4070,4070,4070,183
20240610,105600,1655853250,4075,4070,4075,4070,290
20240610,105500,1654672350,4070,4070,4070,4070,202
20240610,105400,1653850210,4070,4070,4070,4070,162
20240610,105300,1653190870,4070,4070,4070,4065,610
20240610,105200,1650708770,4075,4080,4080,4075,1075
20240610,105100,1646328135,4080,4080,4080,4080,590
20240610,105000,1643920935,4085,4085,4090,4085,227
20240610,104900,1642993590,4090,4090,4090,4080,1183
20240610,104800,1638164370,4085,4090,4090,4085,2454
20240610,104700,1628132575,4090,4090,4095,4090,633
20240610,104600,1625543555,4090,4085,4095,4085,195
20240610,104500,1624746965,4085,4080,4085,4080,1478
20240610,104400,1618715750,4080,4080,4080,4080,0
20240610,104300,1618715750,4080,4090,4090,4080,5880
20240610,104200,1594703435,4090,4090,4090,4090,343
20240610,104100,1593300565,4090,4085,4090,4085,852
20240610,104000,1589817690,4085,4085,4085,4085,109
20240610,103900,1589372425,4085,4085,4090,4080,757
20240610,103800,1586281985,4085,4085,4090,4085,120
20240610,103700,1585791735,4080,4075,4100,4075,13039
20240610,103600,1532487500,4080,4080,4080,4080,203
20240610,103500,1531659260,4085,4070,4095,4070,5228
20240610,103400,1510330670,4070,4070,4070,4070,202
20240610,103300,1509508530,4070,4070,4070,4070,2662
20240610,103200,1498674190,4070,4075,4075,4065,295
20240610,103100,1497474505,4070,4070,4075,4070,4475
20240610,103000,1479261230,4070,4060,4070,4060,3344
20240610,102900,1465653925,4060,4070,4070,4060,10069
20240610,102800,1424706560,4080,4070,4080,4070,258
20240610,102700,1423655835,4070,4075,4075,4070,52
20240610,102600,1423444085,4080,4070,4080,4070,216
20240610,102500,1422564450,4070,4070,4070,4070,487
20240610,102400,1420582360,4070,4070,4070,4070,175
20240610,102300,1419870110,4075,4070,4075,4070,174
20240610,102200,1419161880,4075,4075,4075,4075,100
20240610,102100,1418754380,4080,4075,4080,4070,1113
20240610,102000,1414222195,4080,4075,4085,4075,140
20240610,101900,1413651675,4075,4075,4075,4070,1768
20240610,101800,1406447710,4075,4075,4075,4070,148
20240610,101700,1405845315,4070,4070,4075,4070,318
20240610,101600,1404551040,4070,4065,4070,4060,2630
20240610,101500,1393860060,4060,4065,4065,4060,679
20240610,101400,1391102785,4065,4055,4065,4050,806
20240610,101300,1387833780,4050,4055,4055,4050,513
20240610,101200,1385755015,4050,4060,4060,4050,51
20240610,101100,1385548305,4060,4055,4060,4050,5372
20240610,101000,1363762725,4055,4065,4065,4055,404
20240610,100900,1362123330,4065,4060,4065,4060,313
20240610,100800,1360852535,4060,4065,4065,4055,1619
20240610,100700,1354287265,4065,4060,4065,4055,453
20240610,100600,1352448670,4060,4060,4065,4055,5620
20240610,100500,1329633390,4060,4070,4070,4060,731
20240610,100400,1326662360,4065,4070,4070,4065,144
20240610,100300,1326076920,4065,4070,4070,4065,465
20240610,100200,1324185145,4070,4065,4075,4065,2823
20240610,100100,1312707590,4065,4065,4065,4055,3752
20240610,100000,1297485800,4065,4065,4080,4065,330
20240610,095900,1296143240,4065,4070,4080,4065,2313
20240610,095800,1286730225,4075,4070,4080,4070,1762
20240610,095700,1279551840,4085,4085,4085,4070,24579
20240610,095600,1179399665,4085,4085,4085,4085,344
20240610,095500,1177994425,4085,4085,4085,4085,136
20240610,095400,1177438865,4085,4090,4090,4085,480
20240610,095300,1175475820,4095,4095,4095,4090,2151
20240610,095200,1166678220,4090,4100,4100,4090,524
20240610,095100,1164534800,4100,4100,4105,4100,1264
20240610,095000,1159349890,4100,4100,4105,4100,325
20240610,094900,1158017385,4095,4095,4100,4095,749
20240610,094800,1154950170,4100,4100,4110,4100,1342
20240610,094700,1149444915,4095,4095,4095,4090,375
20240610,094600,1147910290,4095,4095,4100,4095,556
20240610,094500,1145633465,4095,4090,4095,4080,3537
20240610,094400,1131191240,4090,4095,4095,4090,1104
20240610,094300,1126673815,4090,4090,4095,4090,192
20240610,094200,1125888510,4090,4090,4095,4090,785
20240610,094100,1122677810,4090,4090,4090,4090,315
20240610,094000,1121389460,4090,4090,4090,4090,1011
20240610,093900,1117254470,4090,4100,4100,4090,1746
20240610,093800,1110098975,4100,4105,4105,4100,227
20240610,093700,1109167650,4105,4105,4105,4100,3664
20240610,093600,1094132340,4105,4115,4115,4105,1120
20240610,093500,1089527820,4115,4115,4115,4110,4317
20240610,093400,1071777725,4115,4110,4115,4090,5958
20240610,093300,1047320495,4115,4115,4115,4110,1104
20240610,093200,1042778165,4115,4125,4125,4115,1664
20240610,093100,1035918800,4130,4125,4130,4125,6799
20240610,093000,1007855530,4125,4140,4145,4120,42021
20240610,092900,834137455,4140,4140,4140,4135,1661
20240610,092800,827261620,4135,4140,4140,4135,3256
20240610,092700,813792490,4140,4155,4155,4140,11793
20240610,092600,764870535,4155,4140,4160,4135,16213
20240610,092500,697586225,4140,4130,4150,4125,21939
20240610,092400,606864485,4130,4120,4130,4120,7513
20240610,092300,575873860,4125,4120,4125,4115,3442
20240610,092200,561691480,4115,4110,4120,4110,4882
20240610,092100,541600550,4110,4120,4120,4110,1412
20240610,092000,535790035,4115,4105,4130,4105,11247
20240610,091900,489450200,4110,4110,4120,4105,5703
20240610,091800,466001865,4110,4100,4110,4100,2341
20240610,091700,456394905,4100,4095,4100,4095,455
20240610,091600,454531420,4095,4090,4095,4090,1602
20240610,091500,447971485,4095,4085,4095,4080,874
20240610,091400,444401470,4085,4095,4095,4085,532
20240610,091300,442227580,4095,4080,4095,4075,483
20240610,091200,440256400,4080,4075,4080,4075,5817
20240610,091100,416548590,4075,4070,4075,4055,5183
20240610,091000,395492420,4070,4090,4090,4070,7301
20240610,090900,365736720,4095,4085,4095,4080,2457
20240610,090800,355699265,4085,4090,4115,4080,24302
20240610,090700,256229250,4095,4085,4095,4085,6778
20240610,090600,228507575,4075,4050,4075,4050,1309
20240610,090500,223186070,4070,4040,4070,4035,2218
20240610,090400,214202085,4040,4055,4060,4030,23653
20240610,090300,118598570,4065,4060,4085,4030,8044
20240610,090200,86026395,4060,4040,4070,4000,7765
20240610,090100,54711785,4040,4055,4055,4010,7237
20240610,090000,25515470,4055,4070,4070,4055,6270