KissMeData/044480/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192600,138342182,943,943,943,943,4659
20240610,192500,138342182,943,943,943,943,0
20240610,192400,138342182,943,943,943,943,0
20240610,192300,138342182,943,943,943,943,0
20240610,192200,138342182,943,943,943,943,0
20240610,192100,138342182,943,943,943,943,0
20240610,192000,138342182,943,943,943,943,0
20240610,191900,138342182,943,943,943,943,0
20240610,191800,138342182,943,943,943,943,0
20240610,191700,138342182,943,943,943,943,0
20240610,191600,138342182,943,943,943,943,0
20240610,191500,138342182,943,943,943,943,0
20240610,191400,138342182,943,943,943,943,0
20240610,191300,138342182,943,943,943,943,0
20240610,191200,138342182,943,943,943,943,0
20240610,191100,138342182,943,943,943,943,0
20240610,191000,138342182,943,943,943,943,0
20240610,190900,138342182,943,943,943,943,0
20240610,190800,138342182,943,943,943,943,0
20240610,190700,138342182,943,943,943,943,0
20240610,190600,138342182,943,943,943,943,0
20240610,190500,138342182,943,943,943,943,0
20240610,190400,138342182,943,943,943,943,0
20240610,190300,138342182,943,943,943,943,0
20240610,190200,138342182,943,943,943,943,0
20240610,190100,138342182,943,943,943,943,0
20240610,190000,138342182,943,943,943,943,0
20240610,185900,138342182,943,943,943,943,0
20240610,185800,138342182,943,943,943,943,0
20240610,185700,138342182,943,943,943,943,0
20240610,185600,138342182,943,943,943,943,4659
20240610,185500,138342182,943,943,943,943,0
20240610,185400,138342182,943,943,943,943,0
20240610,185300,138342182,943,943,943,943,0
20240610,185200,138342182,943,943,943,943,0
20240610,185100,138342182,943,943,943,943,0
20240610,185000,138342182,943,943,943,943,0
20240610,184900,138342182,943,943,943,943,0
20240610,184800,138342182,943,943,943,943,0
20240610,184700,138342182,943,943,943,943,0
20240610,184600,138342182,943,943,943,943,0
20240610,184500,138342182,943,943,943,943,0
20240610,184400,138342182,943,943,943,943,0
20240610,184300,138342182,943,943,943,943,0
20240610,184200,138342182,943,943,943,943,0
20240610,184100,138342182,943,943,943,943,0
20240610,184000,138342182,943,943,943,943,0
20240610,183900,138342182,943,943,943,943,0
20240610,183800,138342182,943,943,943,943,0
20240610,183700,138342182,943,943,943,943,0
20240610,183600,138342182,943,943,943,943,0
20240610,183500,138342182,943,943,943,943,0
20240610,183400,138342182,943,943,943,943,0
20240610,183300,138342182,943,943,943,943,0
20240610,183200,138342182,943,943,943,943,0
20240610,183100,138342182,943,943,943,943,0
20240610,183000,138342182,943,943,943,943,0
20240610,182900,138342182,943,943,943,943,0
20240610,182800,138342182,943,943,943,943,0
20240610,182700,138342182,943,943,943,943,0
20240610,182600,138342182,943,943,943,943,4659
20240610,182500,138342182,943,943,943,943,0
20240610,182400,138342182,943,943,943,943,0
20240610,182300,138342182,943,943,943,943,0
20240610,182200,138342182,943,943,943,943,0
20240610,182100,138342182,943,943,943,943,0
20240610,182000,138342182,943,943,943,943,0
20240610,181900,138342182,943,943,943,943,0
20240610,181800,138342182,943,943,943,943,0
20240610,181700,138342182,943,943,943,943,0
20240610,181600,138342182,943,943,943,943,0
20240610,181500,138342182,943,943,943,943,0
20240610,181400,138342182,943,943,943,943,0
20240610,181300,138342182,943,943,943,943,0
20240610,181200,138342182,943,943,943,943,0
20240610,181100,138342182,943,943,943,943,0
20240610,181000,138342182,943,943,943,943,0
20240610,180900,138342182,943,943,943,943,0
20240610,180800,138342182,943,943,943,943,0
20240610,180700,138342182,943,943,943,943,0
20240610,180600,138342182,943,943,943,943,0
20240610,180500,138342182,943,943,943,943,0
20240610,180400,138342182,943,943,943,943,0
20240610,180300,138342182,943,943,943,943,0
20240610,180200,138342182,943,943,943,943,0
20240610,180100,138342182,943,943,943,943,0
20240610,180000,138342182,943,943,943,943,0
20240610,175900,138342182,943,943,943,943,0
20240610,175800,138342182,943,943,943,943,0
20240610,175700,138342182,943,943,943,943,0
20240610,175600,138342182,943,943,943,943,4659
20240610,175500,138342182,943,943,943,943,0
20240610,175400,138342182,943,943,943,943,0
20240610,175300,138342182,943,943,943,943,0
20240610,175200,138342182,943,943,943,943,0
20240610,175100,138342182,943,943,943,943,0
20240610,175000,138342182,943,943,943,943,0
20240610,174900,138342182,943,943,943,943,0
20240610,174800,138342182,943,943,943,943,0
20240610,174700,138342182,943,943,943,943,0
20240610,174600,138342182,943,943,943,943,0
20240610,174500,138342182,943,943,943,943,0
20240610,174400,138342182,943,943,943,943,0
20240610,174300,138342182,943,943,943,943,0
20240610,174200,138342182,943,943,943,943,0
20240610,174100,138342182,943,943,943,943,0
20240610,174000,138342182,943,943,943,943,0
20240610,173900,138342182,943,943,943,943,0
20240610,173800,138342182,943,943,943,943,0
20240610,173700,138342182,943,943,943,943,0
20240610,173600,138342182,943,943,943,943,0
20240610,173500,138342182,943,943,943,943,0
20240610,173400,138342182,943,943,943,943,0
20240610,173300,138342182,943,943,943,943,0
20240610,173200,138342182,943,943,943,943,0
20240610,173100,138342182,943,943,943,943,0
20240610,173000,138342182,943,943,943,943,0
20240610,172900,138342182,943,943,943,943,0
20240610,172800,138342182,943,943,943,943,0
20240610,172700,138342182,943,943,943,943,0
20240610,172600,138342182,943,943,943,943,4659
20240610,172500,138342182,943,943,943,943,0
20240610,172400,138342182,943,943,943,943,0
20240610,172300,138342182,943,943,943,943,0
20240610,172200,138342182,943,943,943,943,0
20240610,172100,138342182,943,943,943,943,0
20240610,172000,138342182,943,943,943,943,0
20240610,171900,138342182,943,943,943,943,0
20240610,171800,138342182,943,943,943,943,0
20240610,171700,138342182,943,943,943,943,0
20240610,171600,138342182,943,943,943,943,0
20240610,171500,138342182,943,943,943,943,0
20240610,171400,138342182,943,943,943,943,0
20240610,171300,138342182,943,943,943,943,0
20240610,171200,138342182,943,943,943,943,0
20240610,171100,138342182,943,943,943,943,0
20240610,171000,138342182,943,943,943,943,0
20240610,170900,138342182,943,943,943,943,0
20240610,170800,138342182,943,943,943,943,0
20240610,170700,138342182,943,943,943,943,0
20240610,170600,138342182,943,943,943,943,0
20240610,170500,138342182,943,943,943,943,0
20240610,170400,138342182,943,943,943,943,0
20240610,170300,138342182,943,943,943,943,0
20240610,170200,138342182,943,943,943,943,0
20240610,170100,138342182,943,943,943,943,0
20240610,170000,138342182,943,943,943,943,0
20240610,165900,138342182,943,943,943,943,0
20240610,165800,138342182,943,943,943,943,0
20240610,165700,138342182,943,943,943,943,0
20240610,165600,138342182,943,943,943,943,4659
20240610,165500,138342182,943,943,943,943,0
20240610,165400,138342182,943,943,943,943,0
20240610,165300,138342182,943,943,943,943,0
20240610,165200,138342182,943,943,943,943,0
20240610,165100,138342182,943,943,943,943,0
20240610,165000,138342182,943,943,943,943,0
20240610,164900,138342182,943,943,943,943,0
20240610,164800,138342182,943,943,943,943,0
20240610,164700,138342182,943,943,943,943,0
20240610,164600,138342182,943,943,943,943,0
20240610,164500,138342182,943,943,943,943,0
20240610,164400,138342182,943,943,943,943,0
20240610,164300,138342182,943,943,943,943,0
20240610,164200,138342182,943,943,943,943,0
20240610,164100,138342182,943,943,943,943,0
20240610,164000,138342182,943,943,943,943,0
20240610,163900,138342182,943,943,943,943,0
20240610,163800,138342182,943,943,943,943,0
20240610,163700,138342182,943,943,943,943,0
20240610,163600,138342182,943,943,943,943,0
20240610,163500,138342182,943,943,943,943,0
20240610,163400,138342182,943,943,943,943,0
20240610,163300,138342182,943,943,943,943,0
20240610,163200,138342182,943,943,943,943,0
20240610,163100,138342182,943,943,943,943,0
20240610,163000,138342182,943,943,943,943,0
20240610,162900,138342182,943,943,943,943,0
20240610,162800,138342182,943,943,943,943,0
20240610,162700,138342182,943,943,943,943,0
20240610,162600,138342182,943,943,943,943,4659
20240610,162500,138342182,943,943,943,943,0
20240610,162400,138342182,943,943,943,943,0
20240610,162300,138342182,943,943,943,943,0
20240610,162200,138342182,943,943,943,943,0
20240610,162100,138342182,943,943,943,943,0
20240610,162000,138342182,943,943,943,943,0
20240610,161900,138342182,943,943,943,943,0
20240610,161800,138342182,943,943,943,943,0
20240610,161700,138342182,943,943,943,943,0
20240610,161600,138342182,943,943,943,943,0
20240610,161500,138342182,943,943,943,943,0
20240610,161400,138342182,943,943,943,943,0
20240610,161300,138342182,943,943,943,943,0
20240610,161200,138342182,943,943,943,943,0
20240610,161100,138342182,943,943,943,943,0
20240610,161000,138342182,943,943,943,943,0
20240610,160900,138342182,943,943,943,943,0
20240610,160800,138342182,943,943,943,943,0
20240610,160700,138342182,943,943,943,943,0
20240610,160600,138342182,943,943,943,943,0
20240610,160500,138342182,943,943,943,943,0
20240610,160400,138342182,943,943,943,943,0
20240610,160300,138342182,943,943,943,943,0
20240610,160200,138342182,943,943,943,943,0
20240610,160100,138342182,943,943,943,943,0
20240610,160000,138342182,943,943,943,943,0
20240610,155900,138342182,943,943,943,943,0
20240610,155800,138342182,943,943,943,943,0
20240610,155700,138342182,943,943,943,943,0
20240610,155600,138342182,943,943,943,943,4659
20240610,155500,138342182,943,943,943,943,0
20240610,155400,138342182,943,943,943,943,0
20240610,155300,138342182,943,943,943,943,0
20240610,155200,138342182,943,943,943,943,0
20240610,155100,138342182,943,943,943,943,0
20240610,155000,138342182,943,943,943,943,0
20240610,154900,138342182,943,943,943,943,0
20240610,154800,138342182,943,943,943,943,0
20240610,154700,138342182,943,943,943,943,0
20240610,154600,138342182,943,943,943,943,0
20240610,154500,138342182,943,943,943,943,0
20240610,154400,138342182,943,943,943,943,0
20240610,154300,138342182,943,943,943,943,0
20240610,154200,138342182,943,943,943,943,0
20240610,154100,138342182,943,943,943,943,0
20240610,154000,138342182,943,943,943,943,0
20240610,153900,138342182,943,943,943,943,0
20240610,153800,138342182,943,943,943,943,0
20240610,153700,138342182,943,943,943,943,0
20240610,153600,138342182,943,943,943,943,0
20240610,153500,138342182,943,943,943,943,0
20240610,153400,138342182,943,943,943,943,0
20240610,153300,138342182,943,943,943,943,0
20240610,153200,138342182,943,943,943,943,0
20240610,153100,138342182,943,943,943,943,0
20240610,153000,138342182,943,943,943,943,4659
20240610,152900,133948745,940,940,940,940,0
20240610,152800,133948745,940,940,940,940,0
20240610,152700,133948745,940,940,940,940,0
20240610,152600,133948745,940,940,940,940,0
20240610,152500,133948745,940,940,940,940,0
20240610,152400,133948745,940,940,940,940,0
20240610,152300,133948745,940,940,940,940,0
20240610,152200,133948745,940,940,940,940,0
20240610,152100,133948745,940,940,940,940,0
20240610,152000,133948745,940,940,940,940,0
20240610,151900,133948745,940,937,940,937,2123
20240610,151800,131957664,938,932,938,931,1001
20240610,151700,131025210,938,935,938,932,101
20240610,151600,130931064,938,938,938,938,0
20240610,151500,130931064,938,938,938,938,3
20240610,151400,130928250,936,940,940,936,791
20240610,151300,130186922,940,940,940,940,100
20240610,151200,130092922,941,939,941,938,3848
20240610,151100,126477820,937,938,938,937,401
20240610,151000,126102082,938,936,938,936,2
20240610,150900,126100208,939,937,939,935,2492
20240610,150800,123766799,936,936,936,936,2000
20240610,150700,121894799,936,936,936,936,1002
20240610,150600,120956927,936,935,937,934,2103
20240610,150500,118990416,937,935,937,935,557
20240610,150400,118469614,937,935,937,935,2
20240610,150300,118467742,937,937,937,937,310
20240610,150200,118177272,937,935,937,935,11
20240610,150100,118166985,937,936,937,936,91
20240610,150000,118081808,937,936,937,936,6
20240610,145900,118076191,937,933,937,933,1232
20240610,145800,116925497,932,934,937,932,1486
20240610,145700,115538885,937,937,937,937,0
20240610,145600,115538885,937,937,937,937,1
20240610,145500,115537948,934,934,934,934,0
20240610,145400,115537948,934,934,934,934,2
20240610,145300,115536080,934,934,934,934,0
20240610,145200,115536080,934,934,934,934,0
20240610,145100,115536080,934,934,934,934,0
20240610,145000,115536080,934,934,934,934,0
20240610,144900,115536080,934,934,934,934,0
20240610,144800,115536080,934,933,934,933,51
20240610,144700,115488476,937,937,937,937,0
20240610,144600,115488476,937,934,937,934,1509
20240610,144500,114079061,934,934,934,934,0
20240610,144400,114079061,934,934,934,934,3
20240610,144300,114076259,934,934,934,934,3
20240610,144200,114073457,935,935,935,935,451
20240610,144100,113651772,939,939,939,939,0
20240610,144000,113651772,939,939,939,939,0
20240610,143900,113651772,939,939,939,939,0
20240610,143800,113651772,939,939,939,939,0
20240610,143700,113651772,939,939,939,939,0
20240610,143600,113651772,939,939,939,939,0
20240610,143500,113651772,939,939,939,939,0
20240610,143400,113651772,939,939,939,939,0
20240610,143300,113651772,939,939,939,939,0
20240610,143200,113651772,939,939,939,939,1
20240610,143100,113650833,934,934,934,934,0
20240610,143000,113650833,934,934,934,934,165
20240610,142900,113496723,934,935,935,934,159
20240610,142800,113348088,935,935,935,935,20
20240610,142700,113329388,936,936,936,935,52
20240610,142600,113280765,940,940,940,940,0
20240610,142500,113280765,940,940,940,940,0
20240610,142400,113280765,940,940,940,940,0
20240610,142300,113280765,940,940,940,940,0
20240610,142200,113280765,940,940,940,940,5
20240610,142100,113276065,938,938,938,938,0
20240610,142000,113276065,938,938,938,938,0
20240610,141900,113276065,938,938,938,938,0
20240610,141800,113276065,938,938,938,938,0
20240610,141700,113276065,938,938,938,938,0
20240610,141600,113276065,938,938,938,938,0
20240610,141500,113276065,938,935,940,935,31
20240610,141400,113247050,935,935,935,935,0
20240610,141300,113247050,935,935,935,935,0
20240610,141200,113247050,935,935,935,935,51
20240610,141100,113199365,937,937,937,937,0
20240610,141000,113199365,937,937,937,937,1
20240610,140900,113198428,940,940,940,940,0
20240610,140800,113198428,940,940,940,940,0
20240610,140700,113198428,940,940,940,940,120
20240610,140600,113085628,940,940,940,940,740
20240610,140500,112390028,941,941,941,941,0
20240610,140400,112390028,941,941,941,941,0
20240610,140300,112390028,941,940,941,940,2929
20240610,140200,109635957,936,936,936,936,0
20240610,140100,109635957,936,936,936,936,0
20240610,140000,109635957,936,936,940,936,136
20240610,135900,109508169,940,940,940,940,1
20240610,135800,109507229,940,940,940,940,0
20240610,135700,109507229,940,940,940,940,4
20240610,135600,109503469,940,940,940,940,1
20240610,135500,109502529,940,940,940,940,0
20240610,135400,109502529,940,940,940,940,0
20240610,135300,109502529,940,940,940,940,0
20240610,135200,109502529,940,940,940,940,1
20240610,135100,109501589,940,940,940,940,0
20240610,135000,109501589,940,940,940,940,0
20240610,134900,109501589,940,940,940,940,0
20240610,134800,109501589,940,940,940,940,0
20240610,134700,109501589,940,940,940,940,1
20240610,134600,109500649,940,940,940,940,0
20240610,134500,109500649,940,940,940,940,1
20240610,134400,109499709,940,937,940,937,484
20240610,134300,109044752,941,941,941,941,0
20240610,134200,109044752,941,941,941,941,0
20240610,134100,109044752,941,941,941,941,0
20240610,134000,109044752,941,941,941,941,0
20240610,133900,109044752,941,941,941,941,10
20240610,133800,109035342,941,941,941,941,0
20240610,133700,109035342,941,941,941,941,0
20240610,133600,109035342,941,938,941,938,3221
20240610,133500,106005655,932,932,932,932,0
20240610,133400,106005655,932,932,932,932,0
20240610,133300,106005655,932,932,932,932,0
20240610,133200,106005655,932,934,934,932,300
20240610,133100,105726053,931,937,937,930,2127
20240610,133000,103745941,941,941,941,941,0
20240610,132900,103745941,941,941,941,941,0
20240610,132800,103745941,941,941,941,941,1
20240610,132700,103745000,941,941,941,941,0
20240610,132600,103745000,941,941,941,941,0
20240610,132500,103745000,941,941,941,941,0
20240610,132400,103745000,941,941,941,941,0
20240610,132300,103745000,941,941,941,941,0
20240610,132200,103745000,941,941,941,941,0
20240610,132100,103745000,941,941,941,941,1
20240610,132000,103744059,941,941,941,941,0
20240610,131900,103744059,941,941,941,941,0
20240610,131800,103744059,941,941,941,941,0
20240610,131700,103744059,941,941,941,941,0
20240610,131600,103744059,941,941,941,941,0
20240610,131500,103744059,941,941,941,941,0
20240610,131400,103744059,941,941,941,941,0
20240610,131300,103744059,941,941,941,941,0
20240610,131200,103744059,941,941,941,941,1
20240610,131100,103743118,942,942,942,942,0
20240610,131000,103743118,942,942,942,942,0
20240610,130900,103743118,942,942,942,942,0
20240610,130800,103743118,942,942,942,942,0
20240610,130700,103743118,942,942,942,942,0
20240610,130600,103743118,942,941,942,941,1000
20240610,130500,102801138,942,939,942,939,30
20240610,130400,102772947,934,934,934,934,0
20240610,130300,102772947,934,934,934,934,0
20240610,130200,102772947,934,934,934,934,0
20240610,130100,102772947,934,934,934,934,0
20240610,130000,102772947,934,934,934,934,0
20240610,125900,102772947,934,934,934,934,0
20240610,125800,102772947,934,934,934,934,0
20240610,125700,102772947,934,934,934,934,0
20240610,125600,102772947,934,934,934,934,0
20240610,125500,102772947,934,934,934,934,0
20240610,125400,102772947,934,940,941,934,61
20240610,125300,102715806,941,941,941,941,0
20240610,125200,102715806,941,941,941,941,0
20240610,125100,102715806,941,941,941,941,0
20240610,125000,102715806,941,941,941,941,0
20240610,124900,102715806,941,941,941,941,0
20240610,124800,102715806,941,941,941,941,0
20240610,124700,102715806,941,941,941,941,0
20240610,124600,102715806,941,941,941,941,6
20240610,124500,102710160,942,942,942,942,0
20240610,124400,102710160,942,942,942,942,0
20240610,124300,102710160,942,942,942,942,0
20240610,124200,102710160,942,938,942,938,50
20240610,124100,102663131,939,939,939,939,0
20240610,124000,102663131,939,939,939,939,0
20240610,123900,102663131,939,939,939,939,0
20240610,123800,102663131,939,939,939,939,0
20240610,123700,102663131,939,934,939,930,2023
20240610,123600,100779545,941,941,941,941,0
20240610,123500,100779545,941,941,941,941,0
20240610,123400,100779545,941,941,941,941,0
20240610,123300,100779545,941,941,941,941,1
20240610,123200,100778604,933,934,934,933,1000
20240610,123100,99845292,935,935,935,935,1050
20240610,123000,98863542,935,939,939,935,3000
20240610,122900,96052950,939,940,940,939,50
20240610,122800,96005999,939,939,939,939,0
20240610,122700,96005999,939,939,939,939,0
20240610,122600,96005999,939,939,939,939,0
20240610,122500,96005999,939,939,939,939,18
20240610,122400,95989097,939,939,939,939,0
20240610,122300,95989097,939,940,940,939,300
20240610,122200,95707313,942,942,942,942,0
20240610,122100,95707313,942,942,942,942,0
20240610,122000,95707313,942,942,942,942,0
20240610,121900,95707313,942,941,942,941,101
20240610,121800,95612172,942,942,942,942,0
20240610,121700,95612172,942,942,942,942,0
20240610,121600,95612172,942,942,942,942,0
20240610,121500,95612172,942,943,943,942,2060
20240610,121400,93669593,943,941,943,940,501
20240610,121300,93198638,940,940,940,940,0
20240610,121200,93198638,940,940,940,940,410
20240610,121100,92813238,944,944,944,944,0
20240610,121000,92813238,944,944,944,944,0
20240610,120900,92813238,944,944,944,944,0
20240610,120800,92813238,944,944,944,944,0
20240610,120700,92813238,944,943,944,943,1034
20240610,120600,91837192,944,944,944,944,0
20240610,120500,91837192,944,944,944,944,0
20240610,120400,91837192,944,944,944,944,0
20240610,120300,91837192,944,944,944,944,608
20240610,120200,91263240,944,944,944,944,0
20240610,120100,91263240,944,944,944,944,1392
20240610,120000,89949192,944,944,944,944,4
20240610,115900,89945416,944,944,944,944,0
20240610,115800,89945416,944,944,944,944,0
20240610,115700,89945416,944,944,944,944,10
20240610,115600,89935976,945,945,945,945,0
20240610,115500,89935976,945,940,945,940,164
20240610,115400,89781811,938,938,938,938,1
20240610,115300,89780873,939,942,942,939,1360
20240610,115200,88502227,943,943,943,943,0
20240610,115100,88502227,943,943,943,943,10
20240610,115000,88492797,945,945,945,945,0
20240610,114900,88492797,945,945,945,945,0
20240610,114800,88492797,945,945,945,945,0
20240610,114700,88492797,945,945,945,945,429
20240610,114600,88087392,945,945,945,945,680
20240610,114500,87444792,945,945,945,945,0
20240610,114400,87444792,945,945,945,945,0
20240610,114300,87444792,945,943,945,943,33
20240610,114200,87413669,943,943,943,943,0
20240610,114100,87413669,943,942,943,942,3
20240610,114000,87410842,943,944,944,943,2236
20240610,113900,85301876,945,945,945,945,1
20240610,113800,85300931,945,945,945,945,0
20240610,113700,85300931,945,945,945,945,0
20240610,113600,85300931,945,945,945,945,0
20240610,113500,85300931,945,945,945,945,457
20240610,113400,84869066,945,945,945,945,2
20240610,113300,84867176,945,945,945,945,0
20240610,113200,84867176,945,946,946,945,814
20240610,113100,84097460,947,946,947,946,182
20240610,113000,83925188,947,947,947,947,0
20240610,112900,83925188,947,947,947,947,0
20240610,112800,83925188,947,947,947,947,3000
20240610,112700,81084188,947,947,947,947,18
20240610,112600,81067142,947,947,947,947,100
20240610,112500,80972442,947,947,947,947,0
20240610,112400,80972442,947,949,949,947,498
20240610,112300,80500040,950,949,950,949,19
20240610,112200,80482008,948,948,950,948,93
20240610,112100,80393714,947,947,947,947,0
20240610,112000,80393714,947,947,947,947,100
20240610,111900,80299014,947,947,948,947,20
20240610,111800,80280073,947,947,947,947,0
20240610,111700,80280073,947,947,949,946,606
20240610,111600,79705603,949,947,950,947,1244
20240610,111500,78524890,947,949,950,947,102
20240610,111400,78428291,947,947,947,947,110
20240610,111300,78324121,947,949,949,947,114
20240610,111200,78216073,946,946,946,946,18
20240610,111100,78199045,946,948,948,946,1130
20240610,111000,77129947,948,946,948,946,180
20240610,110900,76959487,947,949,949,947,110
20240610,110800,76855287,949,949,949,949,0
20240610,110700,76855287,949,949,949,949,143
20240610,110600,76719580,950,950,950,950,0
20240610,110500,76719580,950,950,950,950,0
20240610,110400,76719580,950,950,950,950,0
20240610,110300,76719580,950,950,950,950,0
20240610,110200,76719580,950,949,950,949,20
20240610,110100,76700599,944,944,944,944,0
20240610,110000,76700599,944,944,944,944,0
20240610,105900,76700599,944,944,944,944,0
20240610,105800,76700599,944,950,950,944,1000
20240610,105700,75756139,944,944,944,944,0
20240610,105600,75756139,944,944,944,944,0
20240610,105500,75756139,944,952,954,944,12078
20240610,105400,64257283,952,952,952,952,704
20240610,105300,63587075,953,942,953,942,2743
20240610,105200,60984548,942,942,942,942,0
20240610,105100,60984548,942,942,942,942,10
20240610,105000,60975128,945,945,945,945,0
20240610,104900,60975128,945,945,945,945,0
20240610,104800,60975128,945,945,945,945,0
20240610,104700,60975128,945,945,945,945,0
20240610,104600,60975128,945,945,945,945,0
20240610,104500,60975128,945,945,945,945,0
20240610,104400,60975128,945,945,945,945,0
20240610,104300,60975128,945,945,945,945,10
20240610,104200,60965678,945,945,945,945,1
20240610,104100,60964733,938,938,938,938,0
20240610,104000,60964733,938,938,938,938,0
20240610,103900,60964733,938,938,938,938,0
20240610,103800,60964733,938,938,938,938,2
20240610,103700,60962857,947,947,947,947,0
20240610,103600,60962857,947,940,949,936,367
20240610,103500,60618281,936,936,936,936,0
20240610,103400,60618281,936,936,936,936,128
20240610,103300,60498473,936,937,937,935,200
20240610,103200,60311347,937,937,937,937,2
20240610,103100,60309473,936,939,939,936,66
20240610,103000,60247520,939,939,939,939,42
20240610,102900,60208082,943,943,943,943,0
20240610,102800,60208082,943,943,943,943,0
20240610,102700,60208082,943,943,943,943,0
20240610,102600,60208082,943,943,943,943,10
20240610,102500,60198652,943,943,943,943,1
20240610,102400,60197709,943,943,943,943,0
20240610,102300,60197709,943,943,943,943,0
20240610,102200,60197709,943,942,943,942,270
20240610,102100,59943106,942,942,942,942,342
20240610,102000,59620942,942,942,942,942,1
20240610,101900,59620000,943,943,943,943,0
20240610,101800,59620000,943,943,943,943,0
20240610,101700,59620000,943,936,943,936,33
20240610,101600,59588967,936,938,938,936,291
20240610,101500,59316310,937,937,937,937,15
20240610,101400,59302255,937,937,937,937,30
20240610,101300,59274145,937,937,937,937,0
20240610,101200,59274145,937,937,937,937,146
20240610,101100,59137343,937,937,937,937,54
20240610,101000,59086745,937,937,937,936,8
20240610,100900,59079250,936,937,937,936,37
20240610,100800,59044609,937,937,937,937,0
20240610,100700,59044609,937,937,937,937,0
20240610,100600,59044609,937,937,937,937,0
20240610,100500,59044609,937,937,937,937,0
20240610,100400,59044609,937,937,937,937,0
20240610,100300,59044609,937,937,937,937,0
20240610,100200,59044609,937,937,937,937,1
20240610,100100,59043672,937,937,937,937,0
20240610,100000,59043672,937,937,937,937,14
20240610,095900,59030554,937,937,937,937,0
20240610,095800,59030554,937,936,937,935,512
20240610,095700,58551811,937,936,937,935,4
20240610,095600,58548068,933,936,936,933,604
20240610,095500,57983700,935,937,937,935,463
20240610,095400,57549928,938,939,939,938,509
20240610,095300,57072476,938,938,938,938,0
20240610,095200,57072476,938,940,940,938,45
20240610,095100,57030227,946,946,946,946,422
20240610,095000,56631015,946,946,946,946,0
20240610,094900,56631015,946,946,946,946,68
20240610,094800,56566687,947,947,947,947,0
20240610,094700,56566687,947,947,947,947,0
20240610,094600,56566687,947,947,947,947,0
20240610,094500,56566687,947,947,947,947,112
20240610,094400,56460623,948,940,948,937,22
20240610,094300,56439983,948,953,955,935,1622
20240610,094200,54919729,953,940,953,933,1215
20240610,094100,53782403,940,940,940,940,508
20240610,094000,53304883,940,953,953,940,1413
20240610,093900,51976497,953,953,953,953,0
20240610,093800,51976497,953,953,953,953,0
20240610,093700,51976497,953,959,959,949,81
20240610,093600,51899077,959,955,960,955,1187
20240610,093500,50760897,955,950,955,949,300
20240610,093400,50475472,940,940,940,940,0
20240610,093300,50475472,940,941,941,940,122
20240610,093200,50360676,952,952,952,952,2040
20240610,093100,48418596,941,941,952,941,2262
20240610,093000,46289812,940,953,953,940,633
20240610,092900,45692388,962,954,962,950,1883
20240610,092800,43888676,956,954,956,954,1084
20240610,092700,42854422,954,954,954,947,1903
20240610,092600,41046456,947,947,947,947,18
20240610,092500,41029410,948,956,956,948,1418
20240610,092400,39682834,956,956,956,955,3747
20240610,092300,36100872,957,959,959,945,6872
20240610,092200,29534279,952,956,960,947,1791
20240610,092100,27818212,956,933,956,933,4870
20240610,092000,23249782,937,932,937,932,403
20240610,091900,22874181,932,932,932,932,0
20240610,091800,22874181,932,932,932,932,241
20240610,091700,22649569,932,939,939,932,12
20240610,091600,22638370,940,935,940,935,1297
20240610,091500,21419670,939,939,940,936,355
20240610,091400,21086386,942,940,942,940,60
20240610,091300,21029984,940,929,940,929,1490
20240610,091200,19644696,929,927,929,927,22
20240610,091100,19624260,929,924,929,924,8366
20240610,091000,11890007,924,923,924,921,120
20240610,090900,11779447,925,925,925,925,0
20240610,090800,11779447,925,925,925,925,30
20240610,090700,11751697,925,923,925,918,6701
20240610,090600,5582235,925,929,929,925,1418
20240610,090500,4270510,929,930,930,926,552
20240610,090400,3758806,931,939,940,931,1571
20240610,090300,2291766,939,941,941,939,22
20240610,090200,2271067,941,944,944,941,1172
20240610,090100,1166704,944,944,944,944,1
20240610,090000,1165760,935,943,943,935,1240