KissMeData/099430/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,200500,2881118415,4580,4580,4580,4580,13485
20240610,200400,2881118415,4580,4580,4580,4580,0
20240610,200300,2881118415,4580,4580,4580,4580,0
20240610,200200,2881118415,4580,4580,4580,4580,0
20240610,200100,2881118415,4580,4580,4580,4580,0
20240610,200000,2881118415,4580,4580,4580,4580,0
20240610,195900,2881118415,4580,4580,4580,4580,0
20240610,195800,2881118415,4580,4580,4580,4580,0
20240610,195700,2881118415,4580,4580,4580,4580,0
20240610,195600,2881118415,4580,4580,4580,4580,0
20240610,195500,2881118415,4580,4580,4580,4580,0
20240610,195400,2881118415,4580,4580,4580,4580,0
20240610,195300,2881118415,4580,4580,4580,4580,0
20240610,195200,2881118415,4580,4580,4580,4580,0
20240610,195100,2881118415,4580,4580,4580,4580,0
20240610,195000,2881118415,4580,4580,4580,4580,0
20240610,194900,2881118415,4580,4580,4580,4580,0
20240610,194800,2881118415,4580,4580,4580,4580,0
20240610,194700,2881118415,4580,4580,4580,4580,0
20240610,194600,2881118415,4580,4580,4580,4580,0
20240610,194500,2881118415,4580,4580,4580,4580,0
20240610,194400,2881118415,4580,4580,4580,4580,0
20240610,194300,2881118415,4580,4580,4580,4580,0
20240610,194200,2881118415,4580,4580,4580,4580,0
20240610,194100,2881118415,4580,4580,4580,4580,0
20240610,194000,2881118415,4580,4580,4580,4580,0
20240610,193900,2881118415,4580,4580,4580,4580,0
20240610,193800,2881118415,4580,4580,4580,4580,0
20240610,193700,2881118415,4580,4580,4580,4580,0
20240610,193600,2881118415,4580,4580,4580,4580,0
20240610,193500,2881118415,4580,4580,4580,4580,13485
20240610,193400,2881118415,4580,4580,4580,4580,0
20240610,193300,2881118415,4580,4580,4580,4580,0
20240610,193200,2881118415,4580,4580,4580,4580,0
20240610,193100,2881118415,4580,4580,4580,4580,0
20240610,193000,2881118415,4580,4580,4580,4580,0
20240610,192900,2881118415,4580,4580,4580,4580,0
20240610,192800,2881118415,4580,4580,4580,4580,0
20240610,192700,2881118415,4580,4580,4580,4580,0
20240610,192600,2881118415,4580,4580,4580,4580,0
20240610,192500,2881118415,4580,4580,4580,4580,0
20240610,192400,2881118415,4580,4580,4580,4580,0
20240610,192300,2881118415,4580,4580,4580,4580,0
20240610,192200,2881118415,4580,4580,4580,4580,0
20240610,192100,2881118415,4580,4580,4580,4580,0
20240610,192000,2881118415,4580,4580,4580,4580,0
20240610,191900,2881118415,4580,4580,4580,4580,0
20240610,191800,2881118415,4580,4580,4580,4580,0
20240610,191700,2881118415,4580,4580,4580,4580,0
20240610,191600,2881118415,4580,4580,4580,4580,0
20240610,191500,2881118415,4580,4580,4580,4580,0
20240610,191400,2881118415,4580,4580,4580,4580,0
20240610,191300,2881118415,4580,4580,4580,4580,0
20240610,191200,2881118415,4580,4580,4580,4580,0
20240610,191100,2881118415,4580,4580,4580,4580,0
20240610,191000,2881118415,4580,4580,4580,4580,0
20240610,190900,2881118415,4580,4580,4580,4580,0
20240610,190800,2881118415,4580,4580,4580,4580,0
20240610,190700,2881118415,4580,4580,4580,4580,0
20240610,190600,2881118415,4580,4580,4580,4580,0
20240610,190500,2881118415,4580,4580,4580,4580,13485
20240610,190400,2881118415,4580,4580,4580,4580,0
20240610,190300,2881118415,4580,4580,4580,4580,0
20240610,190200,2881118415,4580,4580,4580,4580,0
20240610,190100,2881118415,4580,4580,4580,4580,0
20240610,190000,2881118415,4580,4580,4580,4580,0
20240610,185900,2881118415,4580,4580,4580,4580,0
20240610,185800,2881118415,4580,4580,4580,4580,0
20240610,185700,2881118415,4580,4580,4580,4580,0
20240610,185600,2881118415,4580,4580,4580,4580,0
20240610,185500,2881118415,4580,4580,4580,4580,0
20240610,185400,2881118415,4580,4580,4580,4580,0
20240610,185300,2881118415,4580,4580,4580,4580,0
20240610,185200,2881118415,4580,4580,4580,4580,0
20240610,185100,2881118415,4580,4580,4580,4580,0
20240610,185000,2881118415,4580,4580,4580,4580,0
20240610,184900,2881118415,4580,4580,4580,4580,0
20240610,184800,2881118415,4580,4580,4580,4580,0
20240610,184700,2881118415,4580,4580,4580,4580,0
20240610,184600,2881118415,4580,4580,4580,4580,0
20240610,184500,2881118415,4580,4580,4580,4580,0
20240610,184400,2881118415,4580,4580,4580,4580,0
20240610,184300,2881118415,4580,4580,4580,4580,0
20240610,184200,2881118415,4580,4580,4580,4580,0
20240610,184100,2881118415,4580,4580,4580,4580,0
20240610,184000,2881118415,4580,4580,4580,4580,0
20240610,183900,2881118415,4580,4580,4580,4580,0
20240610,183800,2881118415,4580,4580,4580,4580,0
20240610,183700,2881118415,4580,4580,4580,4580,0
20240610,183600,2881118415,4580,4580,4580,4580,0
20240610,183500,2881118415,4580,4580,4580,4580,13485
20240610,183400,2881118415,4580,4580,4580,4580,0
20240610,183300,2881118415,4580,4580,4580,4580,0
20240610,183200,2881118415,4580,4580,4580,4580,0
20240610,183100,2881118415,4580,4580,4580,4580,0
20240610,183000,2881118415,4580,4580,4580,4580,0
20240610,182900,2881118415,4580,4580,4580,4580,0
20240610,182800,2881118415,4580,4580,4580,4580,0
20240610,182700,2881118415,4580,4580,4580,4580,0
20240610,182600,2881118415,4580,4580,4580,4580,0
20240610,182500,2881118415,4580,4580,4580,4580,0
20240610,182400,2881118415,4580,4580,4580,4580,0
20240610,182300,2881118415,4580,4580,4580,4580,0
20240610,182200,2881118415,4580,4580,4580,4580,0
20240610,182100,2881118415,4580,4580,4580,4580,0
20240610,182000,2881118415,4580,4580,4580,4580,0
20240610,181900,2881118415,4580,4580,4580,4580,0
20240610,181800,2881118415,4580,4580,4580,4580,0
20240610,181700,2881118415,4580,4580,4580,4580,0
20240610,181600,2881118415,4580,4580,4580,4580,0
20240610,181500,2881118415,4580,4580,4580,4580,0
20240610,181400,2881118415,4580,4580,4580,4580,0
20240610,181300,2881118415,4580,4580,4580,4580,0
20240610,181200,2881118415,4580,4580,4580,4580,0
20240610,181100,2881118415,4580,4580,4580,4580,0
20240610,181000,2881118415,4580,4580,4580,4580,0
20240610,180900,2881118415,4580,4580,4580,4580,0
20240610,180800,2881118415,4580,4580,4580,4580,0
20240610,180700,2881118415,4580,4580,4580,4580,0
20240610,180600,2881118415,4580,4580,4580,4580,0
20240610,180500,2881118415,4580,4580,4580,4580,13485
20240610,180400,2881118415,4580,4580,4580,4580,0
20240610,180300,2881118415,4580,4580,4580,4580,0
20240610,180200,2881118415,4580,4580,4580,4580,0
20240610,180100,2881118415,4580,4580,4580,4580,0
20240610,180000,2881118415,4580,4580,4580,4580,0
20240610,175900,2881118415,4580,4580,4580,4580,0
20240610,175800,2881118415,4580,4580,4580,4580,0
20240610,175700,2881118415,4580,4580,4580,4580,0
20240610,175600,2881118415,4580,4580,4580,4580,0
20240610,175500,2881118415,4580,4580,4580,4580,0
20240610,175400,2881118415,4580,4580,4580,4580,0
20240610,175300,2881118415,4580,4580,4580,4580,0
20240610,175200,2881118415,4580,4580,4580,4580,0
20240610,175100,2881118415,4580,4580,4580,4580,0
20240610,175000,2881118415,4580,4580,4580,4580,0
20240610,174900,2881118415,4580,4580,4580,4580,0
20240610,174800,2881118415,4580,4580,4580,4580,0
20240610,174700,2881118415,4580,4580,4580,4580,0
20240610,174600,2881118415,4580,4580,4580,4580,0
20240610,174500,2881118415,4580,4580,4580,4580,0
20240610,174400,2881118415,4580,4580,4580,4580,0
20240610,174300,2881118415,4580,4580,4580,4580,0
20240610,174200,2881118415,4580,4580,4580,4580,0
20240610,174100,2881118415,4580,4580,4580,4580,0
20240610,174000,2881118415,4580,4580,4580,4580,0
20240610,173900,2881118415,4580,4580,4580,4580,0
20240610,173800,2881118415,4580,4580,4580,4580,0
20240610,173700,2881118415,4580,4580,4580,4580,0
20240610,173600,2881118415,4580,4580,4580,4580,0
20240610,173500,2881118415,4580,4580,4580,4580,13485
20240610,173400,2881118415,4580,4580,4580,4580,0
20240610,173300,2881118415,4580,4580,4580,4580,0
20240610,173200,2881118415,4580,4580,4580,4580,0
20240610,173100,2881118415,4580,4580,4580,4580,0
20240610,173000,2881118415,4580,4580,4580,4580,0
20240610,172900,2881118415,4580,4580,4580,4580,0
20240610,172800,2881118415,4580,4580,4580,4580,0
20240610,172700,2881118415,4580,4580,4580,4580,0
20240610,172600,2881118415,4580,4580,4580,4580,0
20240610,172500,2881118415,4580,4580,4580,4580,0
20240610,172400,2881118415,4580,4580,4580,4580,0
20240610,172300,2881118415,4580,4580,4580,4580,0
20240610,172200,2881118415,4580,4580,4580,4580,0
20240610,172100,2881118415,4580,4580,4580,4580,0
20240610,172000,2881118415,4580,4580,4580,4580,0
20240610,171900,2881118415,4580,4580,4580,4580,0
20240610,171800,2881118415,4580,4580,4580,4580,0
20240610,171700,2881118415,4580,4580,4580,4580,0
20240610,171600,2881118415,4580,4580,4580,4580,0
20240610,171500,2881118415,4580,4580,4580,4580,0
20240610,171400,2881118415,4580,4580,4580,4580,0
20240610,171300,2881118415,4580,4580,4580,4580,0
20240610,171200,2881118415,4580,4580,4580,4580,0
20240610,171100,2881118415,4580,4580,4580,4580,0
20240610,171000,2881118415,4580,4580,4580,4580,0
20240610,170900,2881118415,4580,4580,4580,4580,0
20240610,170800,2881118415,4580,4580,4580,4580,0
20240610,170700,2881118415,4580,4580,4580,4580,0
20240610,170600,2881118415,4580,4580,4580,4580,0
20240610,170500,2881118415,4580,4580,4580,4580,13485
20240610,170400,2881118415,4580,4580,4580,4580,0
20240610,170300,2881118415,4580,4580,4580,4580,0
20240610,170200,2881118415,4580,4580,4580,4580,0
20240610,170100,2881118415,4580,4580,4580,4580,0
20240610,170000,2881118415,4580,4580,4580,4580,0
20240610,165900,2881118415,4580,4580,4580,4580,0
20240610,165800,2881118415,4580,4580,4580,4580,0
20240610,165700,2881118415,4580,4580,4580,4580,0
20240610,165600,2881118415,4580,4580,4580,4580,0
20240610,165500,2881118415,4580,4580,4580,4580,0
20240610,165400,2881118415,4580,4580,4580,4580,0
20240610,165300,2881118415,4580,4580,4580,4580,0
20240610,165200,2881118415,4580,4580,4580,4580,0
20240610,165100,2881118415,4580,4580,4580,4580,0
20240610,165000,2881118415,4580,4580,4580,4580,0
20240610,164900,2881118415,4580,4580,4580,4580,0
20240610,164800,2881118415,4580,4580,4580,4580,0
20240610,164700,2881118415,4580,4580,4580,4580,0
20240610,164600,2881118415,4580,4580,4580,4580,0
20240610,164500,2881118415,4580,4580,4580,4580,0
20240610,164400,2881118415,4580,4580,4580,4580,0
20240610,164300,2881118415,4580,4580,4580,4580,0
20240610,164200,2881118415,4580,4580,4580,4580,0
20240610,164100,2881118415,4580,4580,4580,4580,0
20240610,164000,2881118415,4580,4580,4580,4580,0
20240610,163900,2881118415,4580,4580,4580,4580,0
20240610,163800,2881118415,4580,4580,4580,4580,0
20240610,163700,2881118415,4580,4580,4580,4580,0
20240610,163600,2881118415,4580,4580,4580,4580,0
20240610,163500,2881118415,4580,4580,4580,4580,13485
20240610,163400,2881118415,4580,4580,4580,4580,0
20240610,163300,2881118415,4580,4580,4580,4580,0
20240610,163200,2881118415,4580,4580,4580,4580,0
20240610,163100,2881118415,4580,4580,4580,4580,0
20240610,163000,2881118415,4580,4580,4580,4580,0
20240610,162900,2881118415,4580,4580,4580,4580,0
20240610,162800,2881118415,4580,4580,4580,4580,0
20240610,162700,2881118415,4580,4580,4580,4580,0
20240610,162600,2881118415,4580,4580,4580,4580,0
20240610,162500,2881118415,4580,4580,4580,4580,0
20240610,162400,2881118415,4580,4580,4580,4580,0
20240610,162300,2881118415,4580,4580,4580,4580,0
20240610,162200,2881118415,4580,4580,4580,4580,0
20240610,162100,2881118415,4580,4580,4580,4580,0
20240610,162000,2881118415,4580,4580,4580,4580,0
20240610,161900,2881118415,4580,4580,4580,4580,0
20240610,161800,2881118415,4580,4580,4580,4580,0
20240610,161700,2881118415,4580,4580,4580,4580,0
20240610,161600,2881118415,4580,4580,4580,4580,0
20240610,161500,2881118415,4580,4580,4580,4580,0
20240610,161400,2881118415,4580,4580,4580,4580,0
20240610,161300,2881118415,4580,4580,4580,4580,0
20240610,161200,2881118415,4580,4580,4580,4580,0
20240610,161100,2881118415,4580,4580,4580,4580,0
20240610,161000,2881118415,4580,4580,4580,4580,0
20240610,160900,2881118415,4580,4580,4580,4580,0
20240610,160800,2881118415,4580,4580,4580,4580,0
20240610,160700,2881118415,4580,4580,4580,4580,0
20240610,160600,2881118415,4580,4580,4580,4580,0
20240610,160500,2881118415,4580,4580,4580,4580,13485
20240610,160400,2881118415,4580,4580,4580,4580,0
20240610,160300,2881118415,4580,4580,4580,4580,0
20240610,160200,2881118415,4580,4580,4580,4580,0
20240610,160100,2881118415,4580,4580,4580,4580,0
20240610,160000,2881118415,4580,4580,4580,4580,0
20240610,155900,2881118415,4580,4580,4580,4580,0
20240610,155800,2881118415,4580,4580,4580,4580,0
20240610,155700,2881118415,4580,4580,4580,4580,0
20240610,155600,2881118415,4580,4580,4580,4580,0
20240610,155500,2881118415,4580,4580,4580,4580,0
20240610,155400,2881118415,4580,4580,4580,4580,0
20240610,155300,2881118415,4580,4580,4580,4580,0
20240610,155200,2881118415,4580,4580,4580,4580,0
20240610,155100,2881118415,4580,4580,4580,4580,0
20240610,155000,2881118415,4580,4580,4580,4580,0
20240610,154900,2881118415,4580,4580,4580,4580,0
20240610,154800,2881118415,4580,4580,4580,4580,0
20240610,154700,2881118415,4580,4580,4580,4580,0
20240610,154600,2881118415,4580,4580,4580,4580,0
20240610,154500,2881118415,4580,4580,4580,4580,0
20240610,154400,2881118415,4580,4580,4580,4580,0
20240610,154300,2881118415,4580,4580,4580,4580,0
20240610,154200,2881118415,4580,4580,4580,4580,0
20240610,154100,2881118415,4580,4580,4580,4580,0
20240610,154000,2881118415,4580,4580,4580,4580,0
20240610,153900,2881118415,4580,4580,4580,4580,0
20240610,153800,2881118415,4580,4580,4580,4580,0
20240610,153700,2881118415,4580,4580,4580,4580,0
20240610,153600,2881118415,4580,4580,4580,4580,0
20240610,153500,2881118415,4580,4580,4580,4580,13485
20240610,153400,2881118415,4580,4580,4580,4580,0
20240610,153300,2881118415,4580,4580,4580,4580,0
20240610,153200,2881118415,4580,4580,4580,4580,0
20240610,153100,2881118415,4580,4580,4580,4580,0
20240610,153000,2881118415,4580,4580,4580,4580,13485
20240610,152900,2819357115,4565,4565,4565,4565,0
20240610,152800,2819357115,4565,4565,4565,4565,0
20240610,152700,2819357115,4565,4565,4565,4565,0
20240610,152600,2819357115,4565,4565,4565,4565,0
20240610,152500,2819357115,4565,4565,4565,4565,0
20240610,152400,2819357115,4565,4565,4565,4565,0
20240610,152300,2819357115,4565,4565,4565,4565,0
20240610,152200,2819357115,4565,4565,4565,4565,0
20240610,152100,2819357115,4565,4565,4565,4565,0
20240610,152000,2819357115,4565,4565,4565,4565,0
20240610,151900,2819357115,4565,4560,4565,4560,1870
20240610,151800,2810822740,4565,4560,4565,4560,30
20240610,151700,2810685935,4560,4560,4565,4560,572
20240610,151600,2808076315,4560,4555,4560,4555,1189
20240610,151500,2802654535,4555,4555,4555,4550,2955
20240610,151400,2789201570,4555,4550,4555,4550,2280
20240610,151300,2778825640,4545,4545,4555,4545,1215
20240610,151200,2773299455,4545,4540,4545,4540,756
20240610,151100,2769864955,4545,4550,4550,4545,4004
20240610,151000,2751662550,4550,4550,4550,4550,920
20240610,150900,2747476550,4550,4550,4555,4550,2563
20240610,150800,2735813350,4550,4550,4550,4545,1300
20240610,150700,2729898855,4545,4560,4560,4545,3520
20240610,150600,2713861975,4565,4565,4565,4565,12
20240610,150500,2713807195,4555,4555,4555,4555,1098
20240610,150400,2708805805,4560,4560,4560,4560,1020
20240610,150300,2704154605,4550,4550,4560,4550,203
20240610,150200,2703230895,4560,4560,4560,4560,11
20240610,150100,2703180735,4550,4550,4555,4550,1479
20240610,150000,2696445795,4550,4550,4550,4550,1356
20240610,145900,2690275995,4550,4550,4550,4550,154
20240610,145800,2689575295,4550,4555,4560,4550,4930
20240610,145700,2667133630,4565,4555,4565,4555,126
20240610,145600,2666559560,4560,4560,4560,4555,1110
20240610,145500,2661500610,4565,4560,4565,4560,3900
20240610,145400,2643705630,4565,4565,4565,4565,0
20240610,145300,2643705630,4565,4565,4565,4565,311
20240610,145200,2642285915,4565,4565,4565,4565,113
20240610,145100,2641770070,4565,4565,4565,4560,28
20240610,145000,2641642370,4560,4555,4560,4555,532
20240610,144900,2639216930,4560,4560,4560,4560,50
20240610,144800,2638988930,4560,4560,4560,4560,53
20240610,144700,2638747250,4555,4570,4570,4555,582
20240610,144600,2636093525,4565,4565,4565,4565,142
20240610,144500,2635445295,4555,4575,4575,4555,12901
20240610,144400,2576603355,4575,4570,4575,4565,1533
20240610,144300,2569594660,4570,4570,4575,4570,1906
20240610,144200,2560884230,4570,4570,4575,4570,277
20240610,144100,2559618330,4575,4565,4575,4565,32
20240610,144000,2559472150,4565,4575,4575,4565,4375
20240610,143900,2539477850,4575,4575,4580,4570,965
20240610,143800,2535064760,4575,4585,4585,4575,592
20240610,143700,2532353385,4585,4580,4585,4580,4286
20240610,143600,2512718865,4580,4570,4580,4570,3994
20240610,143500,2494443380,4570,4565,4575,4565,1697
20240610,143400,2486687895,4570,4565,4570,4565,171
20240610,143300,2485906520,4570,4565,4570,4565,94
20240610,143200,2485477150,4565,4565,4570,4565,158
20240610,143100,2484755320,4570,4570,4575,4570,213
20240610,143000,2483781495,4575,4575,4575,4565,3247
20240610,142900,2468926800,4565,4570,4570,4565,300
20240610,142800,2467556295,4570,4570,4570,4565,306
20240610,142700,2466158005,4570,4565,4570,4565,1734
20240610,142600,2458234785,4565,4565,4570,4565,428
20240610,142500,2456279455,4565,4570,4570,4565,768
20240610,142400,2452769825,4575,4570,4575,4565,1333
20240610,142300,2446679810,4570,4565,4575,4565,522
20240610,142200,2444294635,4570,4570,4570,4570,1321
20240610,142100,2438257665,4570,4565,4575,4565,2126
20240610,142000,2428542345,4565,4570,4570,4565,1051
20240610,141900,2423739435,4570,4570,4570,4570,652
20240610,141800,2420759795,4570,4570,4570,4570,879
20240610,141700,2416742765,4565,4565,4570,4560,262
20240610,141600,2415547305,4565,4570,4570,4560,2338
20240610,141500,2404877440,4560,4570,4575,4560,920
20240610,141400,2400674430,4570,4565,4570,4565,630
20240610,141300,2397798015,4565,4565,4565,4560,515
20240610,141200,2395447135,4560,4560,4560,4560,409
20240610,141100,2393582095,4560,4560,4560,4560,0
20240610,141000,2393582095,4560,4560,4560,4560,485
20240610,140900,2391370495,4560,4560,4560,4560,613
20240610,140800,2388575215,4550,4555,4560,4550,440
20240610,140700,2386573120,4545,4550,4550,4545,660
20240610,140600,2383570820,4550,4545,4550,4545,22
20240610,140500,2383470730,4545,4545,4545,4545,1128
20240610,140400,2378343970,4545,4550,4550,4545,434
20240610,140300,2376369990,4550,4570,4580,4550,5830
20240610,140200,2349796140,4570,4575,4575,4570,60
20240610,140100,2349521690,4575,4575,4575,4565,214
20240610,140000,2348544640,4560,4580,4585,4560,40
20240610,135900,2348362030,4565,4560,4585,4555,1332
20240610,135800,2342267100,4555,4555,4555,4555,78
20240610,135700,2341911810,4555,4555,4565,4555,133
20240610,135600,2341305985,4555,4565,4570,4550,449
20240610,135500,2339258645,4560,4555,4560,4550,1729
20240610,135400,2331390035,4555,4555,4560,4555,1161
20240610,135300,2326101245,4555,4570,4570,4555,2
20240610,135200,2326092120,4560,4560,4570,4550,4117
20240610,135100,2307355235,4560,4575,4580,4560,345
20240610,135000,2305781470,4580,4570,4580,4570,301
20240610,134900,2304405870,4590,4595,4595,4555,117
20240610,134800,2303872310,4595,4565,4595,4565,1611
20240610,134700,2296492510,4550,4560,4565,4550,6416
20240610,134600,2267273425,4565,4575,4575,4565,4649
20240610,134500,2246043355,4590,4575,4595,4570,42
20240610,134400,2245851180,4600,4575,4600,4565,9237
20240610,134300,2203443330,4575,4590,4590,4565,111
20240610,134200,2202935505,4565,4600,4600,4565,3468
20240610,134100,2187069190,4600,4580,4600,4575,824
20240610,134000,2183293845,4595,4570,4600,4565,7014
20240610,133900,2151146390,4570,4565,4575,4560,4669
20240610,133800,2129840760,4565,4590,4590,4550,17021
20240610,133700,2051947065,4590,4605,4610,4585,11360
20240610,133600,1999699605,4605,4605,4625,4600,5546
20240610,133500,1974129190,4600,4640,4645,4600,24600
20240610,133400,1860383955,4640,4590,4645,4585,58492
20240610,133300,1590230040,4590,4570,4595,4570,18856
20240610,133200,1503720325,4570,4550,4580,4550,7752
20240610,133100,1468331930,4535,4525,4575,4525,24273
20240610,133000,1357732505,4530,4530,4535,4530,1358
20240610,132900,1351579515,4530,4530,4530,4530,384
20240610,132800,1349839995,4540,4535,4540,4535,3488
20240610,132700,1334017915,4535,4535,4535,4535,264
20240610,132600,1332820675,4540,4540,4540,4540,500
20240610,132500,1330550675,4540,4540,4540,4540,300
20240610,132400,1329188675,4540,4540,4540,4540,50
20240610,132300,1328961675,4540,4540,4540,4540,27
20240610,132200,1328839095,4540,4540,4540,4540,509
20240610,132100,1326528235,4540,4540,4540,4540,852
20240610,132000,1322660155,4545,4545,4545,4545,0
20240610,131900,1322660155,4545,4540,4545,4535,84
20240610,131800,1322279160,4540,4540,4540,4540,1
20240610,131700,1322274620,4540,4540,4540,4540,1
20240610,131600,1322270080,4535,4535,4535,4535,216
20240610,131500,1321290520,4535,4530,4535,4530,756
20240610,131400,1317865335,4535,4535,4535,4530,3390
20240610,131300,1302493625,4540,4540,4540,4540,720
20240610,131200,1299224825,4540,4540,4540,4540,0
20240610,131100,1299224825,4540,4540,4540,4540,2453
20240610,131000,1288088205,4535,4535,4535,4535,0
20240610,130900,1288088205,4535,4540,4540,4535,526
20240610,130800,1285700295,4535,4535,4535,4535,356
20240610,130700,1284085835,4540,4535,4540,4535,1028
20240610,130600,1279423850,4540,4545,4545,4540,514
20240610,130500,1277090275,4535,4545,4545,4535,2264
20240610,130400,1266814650,4540,4535,4545,4535,7435
20240610,130300,1233044755,4535,4535,4535,4530,449
20240610,130200,1231008545,4530,4530,4530,4530,300
20240610,130100,1229649545,4530,4525,4530,4525,2591
20240610,130000,1217912855,4525,4525,4525,4525,0
20240610,125900,1217912855,4525,4525,4525,4525,0
20240610,125800,1217912855,4525,4525,4525,4525,512
20240610,125700,1215596055,4530,4525,4530,4525,498
20240610,125600,1213342555,4525,4520,4525,4520,22
20240610,125500,1213243105,4525,4525,4525,4525,5
20240610,125400,1213220480,4525,4525,4525,4525,12
20240610,125300,1213166180,4520,4520,4520,4520,351
20240610,125200,1211579660,4520,4525,4525,4520,159
20240610,125100,1210860685,4525,4515,4525,4515,61
20240610,125000,1210585260,4515,4525,4525,4515,1163
20240610,124900,1205324935,4525,4520,4525,4520,1378
20240610,124800,1199090780,4520,4520,4520,4520,1911
20240610,124700,1190453060,4515,4515,4515,4515,128
20240610,124600,1189875140,4515,4515,4515,4515,100
20240610,124500,1189423640,4515,4515,4515,4515,5
20240610,124400,1189401065,4515,4515,4515,4515,0
20240610,124300,1189401065,4515,4515,4515,4515,1110
20240610,124200,1184389415,4515,4515,4515,4515,24
20240610,124100,1184281055,4510,4510,4510,4510,577
20240610,124000,1181678785,4500,4505,4505,4500,1440
20240610,123900,1175198135,4510,4510,4510,4510,0
20240610,123800,1175198135,4510,4510,4510,4510,0
20240610,123700,1175198135,4510,4500,4510,4500,1012
20240610,123600,1170639695,4500,4500,4500,4500,694
20240610,123500,1167516695,4500,4510,4515,4500,4123
20240610,123400,1148948750,4505,4505,4505,4505,513
20240610,123300,1146637685,4505,4505,4505,4505,110
20240610,123200,1146142135,4510,4505,4510,4505,265
20240610,123100,1144947985,4500,4505,4505,4500,270
20240610,123000,1143732155,4515,4515,4515,4515,127
20240610,122900,1143158750,4515,4515,4515,4515,0
20240610,122800,1143158750,4515,4515,4515,4515,17
20240610,122700,1143081995,4515,4515,4515,4510,53
20240610,122600,1142842850,4510,4510,4510,4510,304
20240610,122500,1141471810,4510,4510,4510,4510,30
20240610,122400,1141336510,4510,4510,4510,4510,50
20240610,122300,1141111010,4510,4510,4510,4510,20
20240610,122200,1141020810,4510,4510,4510,4510,10
20240610,122100,1140975710,4510,4510,4510,4510,14
20240610,122000,1140912570,4510,4510,4510,4510,50
20240610,121900,1140687070,4510,4510,4510,4510,24
20240610,121800,1140578830,4510,4510,4510,4510,35
20240610,121700,1140420980,4500,4500,4500,4500,0
20240610,121600,1140420980,4500,4500,4500,4500,405
20240610,121500,1138598480,4510,4505,4510,4505,316
20240610,121400,1137174895,4505,4505,4505,4505,0
20240610,121300,1137174895,4505,4505,4505,4505,20
20240610,121200,1137084795,4510,4510,4510,4510,0
20240610,121100,1137084795,4510,4500,4510,4500,804
20240610,121000,1133465775,4500,4500,4500,4500,1
20240610,120900,1133461275,4490,4495,4495,4490,153
20240610,120800,1132773785,4495,4500,4500,4495,3305
20240610,120700,1117915635,4500,4505,4505,4500,1000
20240610,120600,1113415145,4505,4505,4505,4505,300
20240610,120500,1112063645,4505,4505,4505,4505,101
20240610,120400,1111608640,4500,4505,4520,4500,2406
20240610,120300,1100779530,4505,4520,4530,4505,7685
20240610,120200,1066058030,4520,4520,4530,4520,2150
20240610,120100,1056321750,4520,4515,4520,4500,2679
20240610,120000,1044225250,4505,4510,4510,4505,1014
20240610,115900,1039652180,4505,4505,4505,4505,1
20240610,115800,1039647675,4505,4515,4515,4500,1042
20240610,115700,1034943070,4515,4505,4515,4500,2460
20240610,115600,1023855170,4510,4510,4510,4510,45
20240610,115500,1023652220,4515,4500,4515,4500,12
20240610,115400,1023598205,4510,4510,4510,4510,2412
20240610,115300,1012720085,4510,4510,4510,4510,339
20240610,115200,1011191195,4510,4510,4510,4510,442
20240610,115100,1009197775,4510,4510,4510,4510,21
20240610,115000,1009103065,4510,4500,4510,4500,101
20240610,114900,1008648555,4500,4500,4500,4500,912
20240610,114800,1004544555,4510,4510,4510,4510,0
20240610,114700,1004544555,4510,4510,4510,4510,666
20240610,114600,1001540895,4500,4510,4510,4500,30
20240610,114500,1001405715,4510,4510,4510,4510,200
20240610,114400,1000503715,4510,4500,4510,4500,1020
20240610,114300,995913515,4490,4490,4490,4490,0
20240610,114200,995913515,4490,4510,4510,4490,6136
20240610,114100,968258650,4495,4500,4500,4495,562
20240610,114000,965731350,4500,4495,4500,4495,90
20240610,113900,965326600,4500,4500,4500,4495,636
20240610,113800,962467600,4500,4500,4510,4500,703
20240610,113700,959303100,4500,4505,4505,4500,847
20240610,113600,955488270,4500,4500,4500,4500,11
20240610,113500,955438770,4500,4505,4510,4500,3856
20240610,113400,938079240,4505,4510,4510,4505,3127
20240610,113300,923977805,4515,4515,4525,4515,2522
20240610,113200,912590965,4520,4520,4525,4520,1191
20240610,113100,907207145,4525,4530,4530,4525,226
20240610,113000,906184395,4530,4525,4530,4525,8640
20240610,112900,867048050,4525,4515,4525,4515,1002
20240610,112800,862517105,4510,4515,4515,4510,2913
20240610,112700,849370925,4515,4530,4530,4515,1838
20240610,112600,841056545,4530,4530,4535,4515,4300
20240610,112500,821583765,4525,4500,4525,4500,19881
20240610,112400,731845865,4505,4505,4505,4505,4811
20240610,112300,710172310,4505,4505,4510,4500,8006
20240610,112200,674108765,4500,4500,4505,4500,334
20240610,112100,672605245,4495,4505,4505,4495,102
20240610,112000,672146455,4505,4495,4505,4490,10385
20240610,111900,625473615,4490,4490,4495,4490,1633
20240610,111800,618138840,4495,4490,4495,4490,31
20240610,111700,617999645,4490,4490,4500,4490,1297
20240610,111600,612167105,4490,4490,4490,4480,1542
20240610,111500,605254115,4490,4485,4490,4480,1302
20240610,111400,599416145,4485,4485,4485,4485,0
20240610,111300,599416145,4485,4485,4485,4485,106
20240610,111200,598940735,4475,4490,4490,4475,1323
20240610,111100,593016625,4495,4490,4495,4490,284
20240610,111000,591741460,4490,4490,4495,4485,2170
20240610,110900,582003890,4500,4495,4500,4495,878
20240610,110800,578055670,4490,4490,4490,4490,265
20240610,110700,576865820,4490,4485,4490,4485,161
20240610,110600,576142970,4490,4490,4490,4485,721
20240610,110500,572905705,4485,4490,4490,4485,60
20240610,110400,572636600,4490,4485,4490,4485,723
20240610,110300,569391440,4485,4485,4485,4485,101
20240610,110200,568938455,4485,4475,4485,4475,105
20240610,110100,568467540,4485,4485,4485,4485,800
20240610,110000,564879540,4485,4480,4485,4475,2354
20240610,105900,554330860,4475,4475,4475,4475,903
20240610,105800,550289935,4475,4470,4475,4470,1869
20240610,105700,541935395,4470,4470,4470,4470,307
20240610,105600,540563105,4470,4470,4470,4470,0
20240610,105500,540563105,4470,4470,4470,4470,45
20240610,105400,540361955,4470,4470,4475,4470,440
20240610,105300,538394265,4475,4475,4475,4475,27
20240610,105200,538273440,4470,4470,4470,4470,448
20240610,105100,536270880,4460,4460,4460,4460,34
20240610,105000,536119240,4460,4460,4460,4460,37
20240610,104900,535954220,4470,4470,4470,4470,110
20240610,104800,535462520,4470,4460,4470,4460,225
20240610,104700,534458440,4460,4465,4465,4460,530
20240610,104600,532094420,4470,4470,4470,4470,900
20240610,104500,528071420,4470,4475,4475,4460,233
20240610,104400,527029260,4475,4470,4475,4470,694
20240610,104300,523926400,4470,4470,4470,4470,0
20240610,104200,523926400,4470,4470,4470,4470,1173
20240610,104100,518683090,4470,4470,4470,4470,424
20240610,104000,516787810,4470,4465,4470,4465,23
20240610,103900,516685010,4470,4470,4470,4470,150
20240610,103800,516014510,4470,4475,4475,4470,2534
20240610,103700,504684860,4475,4470,4475,4470,139
20240610,103600,504063380,4470,4470,4470,4470,699
20240610,103500,500938850,4470,4470,4470,4460,630
20240610,103400,498126140,4460,4470,4470,4460,321
20240610,103300,496691280,4460,4465,4465,4460,359
20240610,103200,495088375,4470,4465,4470,4465,260
20240610,103100,493926975,4475,4450,4480,4450,10655
20240610,103000,446331730,4450,4445,4450,4445,326
20240610,102900,444882200,4445,4445,4445,4445,72
20240610,102800,444562160,4445,4440,4445,4440,356
20240610,102700,442980855,4440,4430,4440,4430,203
20240610,102600,442081545,4430,4440,4440,4430,202
20240610,102500,441186675,4435,4435,4435,4435,2618
20240610,102400,429575845,4430,4430,4430,4430,500
20240610,102300,427360845,4430,4430,4435,4430,1780
20240610,102200,419468090,4435,4435,4435,4435,10
20240610,102100,419423740,4435,4435,4435,4430,76
20240610,102000,419086750,4430,4430,4430,4430,26
20240610,101900,418971570,4435,4435,4435,4435,52
20240610,101800,418740950,4440,4440,4440,4440,0
20240610,101700,418740950,4440,4440,4440,4440,100
20240610,101600,418296950,4440,4435,4440,4435,599
20240610,101500,415640380,4440,4440,4440,4435,31
20240610,101400,415502750,4440,4440,4440,4440,44
20240610,101300,415307390,4445,4440,4450,4440,595
20240610,101200,412662175,4445,4445,4445,4445,63
20240610,101100,412382140,4445,4445,4445,4440,580
20240610,101000,409804170,4445,4435,4445,4435,1055
20240610,100900,405116955,4435,4430,4435,4430,260
20240610,100800,403964645,4430,4430,4430,4430,315
20240610,100700,402569195,4430,4430,4430,4420,134
20240610,100600,401975720,4430,4430,4430,4430,967
20240610,100500,397691910,4430,4430,4430,4430,2
20240610,100400,397683050,4430,4430,4430,4430,10
20240610,100300,397638750,4430,4430,4430,4430,18
20240610,100200,397559010,4430,4430,4430,4430,594
20240610,100100,394927590,4430,4430,4430,4430,37
20240610,100000,394763680,4430,4430,4430,4430,1
20240610,095900,394759250,4420,4420,4420,4420,5
20240610,095800,394737150,4430,4420,4430,4420,964
20240610,095700,390475735,4415,4420,4420,4415,1925
20240610,095600,381972020,4420,4425,4430,4420,40
20240610,095500,381795200,4430,4430,4430,4430,2
20240610,095400,381786340,4425,4425,4425,4425,75
20240610,095300,381454465,4430,4425,4430,4425,245
20240610,095200,380370335,4430,4435,4435,4430,247
20240610,095100,379275230,4440,4435,4440,4435,1581
20240610,095000,372263490,4435,4435,4435,4435,135
20240610,094900,371664765,4430,4435,4435,4430,641
20240610,094800,368822620,4435,4430,4435,4430,7
20240610,094700,368791595,4430,4430,4435,4420,127
20240610,094600,368229740,4430,4430,4430,4425,1107
20240610,094500,363330605,4425,4430,4430,4425,80
20240610,094400,362976570,4425,4425,4425,4425,11
20240610,094300,362927895,4425,4425,4425,4425,74
20240610,094200,362600445,4425,4420,4425,4420,1624
20240610,094100,355420785,4420,4420,4420,4415,1475
20240610,094000,348908485,4415,4415,4420,4415,2825
20240610,093900,336432595,4410,4420,4420,4410,330
20240610,093800,334977240,4410,4405,4410,4400,403
20240610,093700,333202645,4405,4400,4405,4400,2150
20240610,093600,323737420,4400,4400,4400,4395,1921
20240610,093500,315294515,4400,4400,4400,4395,419
20240610,093400,313451275,4400,4410,4410,4400,1116
20240610,093300,308540060,4410,4415,4415,4410,14
20240610,093200,308478305,4425,4425,4425,4425,1
20240610,093100,308473880,4405,4420,4425,4405,8163
20240610,093000,272453585,4430,4415,4430,4415,1000
20240610,092900,268035800,4425,4425,4425,4415,2783
20240610,092800,255747095,4420,4420,4420,4420,301
20240610,092700,254416675,4410,4415,4415,4410,577
20240610,092600,251869225,4420,4435,4435,4420,935
20240610,092500,247735930,4435,4435,4435,4425,124
20240610,092400,247187020,4425,4430,4430,4420,1345
20240610,092300,241236225,4440,4435,4440,4435,393
20240610,092200,239493265,4440,4435,4440,4430,36
20240610,092100,239333625,4425,4440,4440,4425,3243
20240610,092000,224966325,4440,4445,4445,4440,771
20240610,091900,221541685,4440,4450,4450,4440,1801
20240610,091800,213538735,4440,4450,4450,4440,477
20240610,091700,211419925,4450,4450,4465,4450,3102
20240610,091600,197611215,4450,4465,4465,4450,2386
20240610,091500,186965000,4465,4465,4465,4460,2711
20240610,091400,174866245,4465,4435,4465,4425,4551
20240610,091300,154622970,4435,4430,4435,4430,322
20240610,091200,153195450,4435,4435,4435,4430,1810
20240610,091100,145170100,4435,4435,4435,4435,1527
20240610,091000,138397855,4425,4410,4440,4410,306
20240610,090900,137042130,4440,4420,4440,4415,554
20240610,090800,134590095,4420,4415,4420,4400,4160
20240610,090700,116268150,4415,4420,4420,4410,1522
20240610,090600,109550500,4410,4410,4415,4410,1353
20240610,090500,103583670,4410,4420,4425,4410,4292
20240610,090400,84654350,4415,4410,4415,4410,845
20240610,090300,80927895,4410,4430,4430,4410,259
20240610,090200,79784345,4410,4420,4425,4410,2409
20240610,090100,69146615,4420,4415,4420,4415,1264
20240610,090000,63562390,4430,4445,4445,4415,14099