KissMeData/024900/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,190800,508021115,4570,4570,4570,4570,2028
20240610,190700,508021115,4570,4570,4570,4570,0
20240610,190600,508021115,4570,4570,4570,4570,0
20240610,190500,508021115,4570,4570,4570,4570,0
20240610,190400,508021115,4570,4570,4570,4570,0
20240610,190300,508021115,4570,4570,4570,4570,0
20240610,190200,508021115,4570,4570,4570,4570,0
20240610,190100,508021115,4570,4570,4570,4570,0
20240610,190000,508021115,4570,4570,4570,4570,0
20240610,185900,508021115,4570,4570,4570,4570,0
20240610,185800,508021115,4570,4570,4570,4570,0
20240610,185700,508021115,4570,4570,4570,4570,0
20240610,185600,508021115,4570,4570,4570,4570,0
20240610,185500,508021115,4570,4570,4570,4570,0
20240610,185400,508021115,4570,4570,4570,4570,0
20240610,185300,508021115,4570,4570,4570,4570,0
20240610,185200,508021115,4570,4570,4570,4570,0
20240610,185100,508021115,4570,4570,4570,4570,0
20240610,185000,508021115,4570,4570,4570,4570,0
20240610,184900,508021115,4570,4570,4570,4570,0
20240610,184800,508021115,4570,4570,4570,4570,0
20240610,184700,508021115,4570,4570,4570,4570,0
20240610,184600,508021115,4570,4570,4570,4570,0
20240610,184500,508021115,4570,4570,4570,4570,0
20240610,184400,508021115,4570,4570,4570,4570,0
20240610,184300,508021115,4570,4570,4570,4570,0
20240610,184200,508021115,4570,4570,4570,4570,0
20240610,184100,508021115,4570,4570,4570,4570,0
20240610,184000,508021115,4570,4570,4570,4570,0
20240610,183900,508021115,4570,4570,4570,4570,0
20240610,183800,508021115,4570,4570,4570,4570,2028
20240610,183700,508021115,4570,4570,4570,4570,0
20240610,183600,508021115,4570,4570,4570,4570,0
20240610,183500,508021115,4570,4570,4570,4570,0
20240610,183400,508021115,4570,4570,4570,4570,0
20240610,183300,508021115,4570,4570,4570,4570,0
20240610,183200,508021115,4570,4570,4570,4570,0
20240610,183100,508021115,4570,4570,4570,4570,0
20240610,183000,508021115,4570,4570,4570,4570,0
20240610,182900,508021115,4570,4570,4570,4570,0
20240610,182800,508021115,4570,4570,4570,4570,0
20240610,182700,508021115,4570,4570,4570,4570,0
20240610,182600,508021115,4570,4570,4570,4570,0
20240610,182500,508021115,4570,4570,4570,4570,0
20240610,182400,508021115,4570,4570,4570,4570,0
20240610,182300,508021115,4570,4570,4570,4570,0
20240610,182200,508021115,4570,4570,4570,4570,0
20240610,182100,508021115,4570,4570,4570,4570,0
20240610,182000,508021115,4570,4570,4570,4570,0
20240610,181900,508021115,4570,4570,4570,4570,0
20240610,181800,508021115,4570,4570,4570,4570,0
20240610,181700,508021115,4570,4570,4570,4570,0
20240610,181600,508021115,4570,4570,4570,4570,0
20240610,181500,508021115,4570,4570,4570,4570,0
20240610,181400,508021115,4570,4570,4570,4570,0
20240610,181300,508021115,4570,4570,4570,4570,0
20240610,181200,508021115,4570,4570,4570,4570,0
20240610,181100,508021115,4570,4570,4570,4570,0
20240610,181000,508021115,4570,4570,4570,4570,0
20240610,180900,508021115,4570,4570,4570,4570,0
20240610,180800,508021115,4570,4570,4570,4570,2028
20240610,180700,508021115,4570,4570,4570,4570,0
20240610,180600,508021115,4570,4570,4570,4570,0
20240610,180500,508021115,4570,4570,4570,4570,0
20240610,180400,508021115,4570,4570,4570,4570,0
20240610,180300,508021115,4570,4570,4570,4570,0
20240610,180200,508021115,4570,4570,4570,4570,0
20240610,180100,508021115,4570,4570,4570,4570,0
20240610,180000,508021115,4570,4570,4570,4570,0
20240610,175900,508021115,4570,4570,4570,4570,0
20240610,175800,508021115,4570,4570,4570,4570,0
20240610,175700,508021115,4570,4570,4570,4570,0
20240610,175600,508021115,4570,4570,4570,4570,0
20240610,175500,508021115,4570,4570,4570,4570,0
20240610,175400,508021115,4570,4570,4570,4570,0
20240610,175300,508021115,4570,4570,4570,4570,0
20240610,175200,508021115,4570,4570,4570,4570,0
20240610,175100,508021115,4570,4570,4570,4570,0
20240610,175000,508021115,4570,4570,4570,4570,0
20240610,174900,508021115,4570,4570,4570,4570,0
20240610,174800,508021115,4570,4570,4570,4570,0
20240610,174700,508021115,4570,4570,4570,4570,0
20240610,174600,508021115,4570,4570,4570,4570,0
20240610,174500,508021115,4570,4570,4570,4570,0
20240610,174400,508021115,4570,4570,4570,4570,0
20240610,174300,508021115,4570,4570,4570,4570,0
20240610,174200,508021115,4570,4570,4570,4570,0
20240610,174100,508021115,4570,4570,4570,4570,0
20240610,174000,508021115,4570,4570,4570,4570,0
20240610,173900,508021115,4570,4570,4570,4570,0
20240610,173800,508021115,4570,4570,4570,4570,2028
20240610,173700,508021115,4570,4570,4570,4570,0
20240610,173600,508021115,4570,4570,4570,4570,0
20240610,173500,508021115,4570,4570,4570,4570,0
20240610,173400,508021115,4570,4570,4570,4570,0
20240610,173300,508021115,4570,4570,4570,4570,0
20240610,173200,508021115,4570,4570,4570,4570,0
20240610,173100,508021115,4570,4570,4570,4570,0
20240610,173000,508021115,4570,4570,4570,4570,0
20240610,172900,508021115,4570,4570,4570,4570,0
20240610,172800,508021115,4570,4570,4570,4570,0
20240610,172700,508021115,4570,4570,4570,4570,0
20240610,172600,508021115,4570,4570,4570,4570,0
20240610,172500,508021115,4570,4570,4570,4570,0
20240610,172400,508021115,4570,4570,4570,4570,0
20240610,172300,508021115,4570,4570,4570,4570,0
20240610,172200,508021115,4570,4570,4570,4570,0
20240610,172100,508021115,4570,4570,4570,4570,0
20240610,172000,508021115,4570,4570,4570,4570,0
20240610,171900,508021115,4570,4570,4570,4570,0
20240610,171800,508021115,4570,4570,4570,4570,0
20240610,171700,508021115,4570,4570,4570,4570,0
20240610,171600,508021115,4570,4570,4570,4570,0
20240610,171500,508021115,4570,4570,4570,4570,0
20240610,171400,508021115,4570,4570,4570,4570,0
20240610,171300,508021115,4570,4570,4570,4570,0
20240610,171200,508021115,4570,4570,4570,4570,0
20240610,171100,508021115,4570,4570,4570,4570,0
20240610,171000,508021115,4570,4570,4570,4570,0
20240610,170900,508021115,4570,4570,4570,4570,0
20240610,170800,508021115,4570,4570,4570,4570,2028
20240610,170700,508021115,4570,4570,4570,4570,0
20240610,170600,508021115,4570,4570,4570,4570,0
20240610,170500,508021115,4570,4570,4570,4570,0
20240610,170400,508021115,4570,4570,4570,4570,0
20240610,170300,508021115,4570,4570,4570,4570,0
20240610,170200,508021115,4570,4570,4570,4570,0
20240610,170100,508021115,4570,4570,4570,4570,0
20240610,170000,508021115,4570,4570,4570,4570,0
20240610,165900,508021115,4570,4570,4570,4570,0
20240610,165800,508021115,4570,4570,4570,4570,0
20240610,165700,508021115,4570,4570,4570,4570,0
20240610,165600,508021115,4570,4570,4570,4570,0
20240610,165500,508021115,4570,4570,4570,4570,0
20240610,165400,508021115,4570,4570,4570,4570,0
20240610,165300,508021115,4570,4570,4570,4570,0
20240610,165200,508021115,4570,4570,4570,4570,0
20240610,165100,508021115,4570,4570,4570,4570,0
20240610,165000,508021115,4570,4570,4570,4570,0
20240610,164900,508021115,4570,4570,4570,4570,0
20240610,164800,508021115,4570,4570,4570,4570,0
20240610,164700,508021115,4570,4570,4570,4570,0
20240610,164600,508021115,4570,4570,4570,4570,0
20240610,164500,508021115,4570,4570,4570,4570,0
20240610,164400,508021115,4570,4570,4570,4570,0
20240610,164300,508021115,4570,4570,4570,4570,0
20240610,164200,508021115,4570,4570,4570,4570,0
20240610,164100,508021115,4570,4570,4570,4570,0
20240610,164000,508021115,4570,4570,4570,4570,0
20240610,163900,508021115,4570,4570,4570,4570,0
20240610,163800,508021115,4570,4570,4570,4570,2028
20240610,163700,508021115,4570,4570,4570,4570,0
20240610,163600,508021115,4570,4570,4570,4570,0
20240610,163500,508021115,4570,4570,4570,4570,0
20240610,163400,508021115,4570,4570,4570,4570,0
20240610,163300,508021115,4570,4570,4570,4570,0
20240610,163200,508021115,4570,4570,4570,4570,0
20240610,163100,508021115,4570,4570,4570,4570,0
20240610,163000,508021115,4570,4570,4570,4570,0
20240610,162900,508021115,4570,4570,4570,4570,0
20240610,162800,508021115,4570,4570,4570,4570,0
20240610,162700,508021115,4570,4570,4570,4570,0
20240610,162600,508021115,4570,4570,4570,4570,0
20240610,162500,508021115,4570,4570,4570,4570,0
20240610,162400,508021115,4570,4570,4570,4570,0
20240610,162300,508021115,4570,4570,4570,4570,0
20240610,162200,508021115,4570,4570,4570,4570,0
20240610,162100,508021115,4570,4570,4570,4570,0
20240610,162000,508021115,4570,4570,4570,4570,0
20240610,161900,508021115,4570,4570,4570,4570,0
20240610,161800,508021115,4570,4570,4570,4570,0
20240610,161700,508021115,4570,4570,4570,4570,0
20240610,161600,508021115,4570,4570,4570,4570,0
20240610,161500,508021115,4570,4570,4570,4570,0
20240610,161400,508021115,4570,4570,4570,4570,0
20240610,161300,508021115,4570,4570,4570,4570,0
20240610,161200,508021115,4570,4570,4570,4570,0
20240610,161100,508021115,4570,4570,4570,4570,0
20240610,161000,508021115,4570,4570,4570,4570,0
20240610,160900,508021115,4570,4570,4570,4570,0
20240610,160800,508021115,4570,4570,4570,4570,2028
20240610,160700,508021115,4570,4570,4570,4570,0
20240610,160600,508021115,4570,4570,4570,4570,0
20240610,160500,508021115,4570,4570,4570,4570,0
20240610,160400,508021115,4570,4570,4570,4570,0
20240610,160300,508021115,4570,4570,4570,4570,0
20240610,160200,508021115,4570,4570,4570,4570,0
20240610,160100,508021115,4570,4570,4570,4570,0
20240610,160000,508021115,4570,4570,4570,4570,0
20240610,155900,508021115,4570,4570,4570,4570,0
20240610,155800,508021115,4570,4570,4570,4570,0
20240610,155700,508021115,4570,4570,4570,4570,0
20240610,155600,508021115,4570,4570,4570,4570,0
20240610,155500,508021115,4570,4570,4570,4570,0
20240610,155400,508021115,4570,4570,4570,4570,0
20240610,155300,508021115,4570,4570,4570,4570,0
20240610,155200,508021115,4570,4570,4570,4570,0
20240610,155100,508021115,4570,4570,4570,4570,0
20240610,155000,508021115,4570,4570,4570,4570,0
20240610,154900,508021115,4570,4570,4570,4570,0
20240610,154800,508021115,4570,4570,4570,4570,0
20240610,154700,508021115,4570,4570,4570,4570,0
20240610,154600,508021115,4570,4570,4570,4570,0
20240610,154500,508021115,4570,4570,4570,4570,0
20240610,154400,508021115,4570,4570,4570,4570,0
20240610,154300,508021115,4570,4570,4570,4570,0
20240610,154200,508021115,4570,4570,4570,4570,0
20240610,154100,508021115,4570,4570,4570,4570,0
20240610,154000,508021115,4570,4570,4570,4570,0
20240610,153900,508021115,4570,4570,4570,4570,0
20240610,153800,508021115,4570,4570,4570,4570,2028
20240610,153700,508021115,4570,4570,4570,4570,0
20240610,153600,508021115,4570,4570,4570,4570,0
20240610,153500,508021115,4570,4570,4570,4570,0
20240610,153400,508021115,4570,4570,4570,4570,0
20240610,153300,508021115,4570,4570,4570,4570,0
20240610,153200,508021115,4570,4570,4570,4570,0
20240610,153100,508021115,4570,4570,4570,4570,0
20240610,153000,508021115,4570,4570,4570,4570,2028
20240610,152900,498753155,4575,4575,4575,4575,0
20240610,152800,498753155,4575,4575,4575,4575,0
20240610,152700,498753155,4575,4575,4575,4575,0
20240610,152600,498753155,4575,4575,4575,4575,0
20240610,152500,498753155,4575,4575,4575,4575,0
20240610,152400,498753155,4575,4575,4575,4575,0
20240610,152300,498753155,4575,4575,4575,4575,0
20240610,152200,498753155,4575,4575,4575,4575,0
20240610,152100,498753155,4575,4575,4575,4575,0
20240610,152000,498753155,4575,4575,4575,4575,0
20240610,151900,498753155,4575,4570,4575,4570,701
20240610,151800,495549580,4575,4575,4575,4575,101
20240610,151700,495087505,4575,4570,4575,4570,4
20240610,151600,495069210,4575,4570,4575,4570,255
20240610,151500,493902835,4575,4575,4575,4575,0
20240610,151400,493902835,4575,4570,4575,4570,65
20240610,151300,493605765,4580,4575,4580,4570,1008
20240610,151200,488997870,4575,4580,4580,4575,291
20240610,151100,487665095,4580,4575,4580,4575,413
20240610,151000,485774115,4580,4575,4580,4575,470
20240610,150900,483621620,4580,4580,4580,4575,232
20240610,150800,482559065,4575,4580,4580,4575,1324
20240610,150700,476501170,4580,4570,4580,4570,501
20240610,150600,474208090,4570,4570,4575,4570,892
20240610,150500,470127350,4575,4570,4575,4570,4
20240610,150400,470109060,4570,4570,4575,4570,139
20240610,150300,469473260,4570,4570,4570,4570,1576
20240610,150200,462270940,4570,4570,4570,4565,4
20240610,150100,462252670,4565,4565,4570,4565,12
20240610,150000,462197840,4565,4570,4570,4565,92
20240610,145900,461777405,4565,4565,4570,4565,7
20240610,145800,461745440,4565,4565,4570,4565,253
20240610,145700,460589390,4570,4565,4570,4565,51
20240610,145600,460356570,4570,4565,4570,4565,18
20240610,145500,460274395,4565,4565,4565,4565,28
20240610,145400,460146575,4570,4570,4570,4570,1
20240610,145300,460142005,4570,4560,4570,4560,3
20240610,145200,460128315,4560,4565,4565,4560,166
20240610,145100,459371305,4565,4565,4565,4560,120
20240610,145000,458823955,4570,4570,4570,4570,0
20240610,144900,458823955,4570,4570,4570,4570,71
20240610,144800,458499485,4570,4570,4570,4570,229
20240610,144700,457452955,4570,4560,4575,4560,578
20240610,144600,454815175,4560,4560,4560,4560,1
20240610,144500,454810615,4565,4565,4565,4560,426
20240610,144400,452866520,4565,4565,4565,4565,12
20240610,144300,452811740,4570,4570,4575,4570,67
20240610,144200,452505520,4570,4575,4575,4570,50
20240610,144100,452276920,4575,4570,4575,4570,74
20240610,144000,451938480,4570,4570,4570,4570,347
20240610,143900,450352690,4570,4565,4570,4565,141
20240610,143800,449708525,4565,4565,4565,4565,491
20240610,143700,447467110,4565,4560,4565,4560,118
20240610,143600,446929025,4565,4560,4565,4560,181
20240610,143500,446103415,4560,4560,4560,4560,0
20240610,143400,446103415,4560,4555,4560,4555,498
20240610,143300,443834505,4545,4545,4545,4545,2
20240610,143200,443825415,4555,4555,4555,4555,50
20240610,143100,443597665,4555,4555,4555,4545,111
20240610,143000,443092560,4555,4555,4555,4555,1
20240610,142900,443088005,4545,4550,4550,4545,342
20240610,142800,441531915,4550,4550,4550,4550,0
20240610,142700,441531915,4550,4550,4550,4550,0
20240610,142600,441531915,4550,4550,4550,4550,35
20240610,142500,441372665,4545,4545,4545,4545,1015
20240610,142400,436759490,4545,4545,4545,4545,310
20240610,142300,435350540,4540,4540,4540,4540,0
20240610,142200,435350540,4540,4540,4540,4540,0
20240610,142100,435350540,4540,4540,4540,4540,2
20240610,142000,435341460,4540,4540,4540,4540,101
20240610,141900,434882920,4540,4540,4540,4540,0
20240610,141800,434882920,4540,4545,4545,4540,1187
20240610,141700,429493890,4545,4545,4545,4545,46
20240610,141600,429284820,4545,4545,4545,4545,510
20240610,141500,426966870,4545,4545,4545,4545,0
20240610,141400,426966870,4545,4545,4545,4545,22
20240610,141300,426866880,4545,4550,4550,4545,33
20240610,141200,426716880,4545,4545,4545,4545,1
20240610,141100,426712335,4545,4545,4545,4545,0
20240610,141000,426712335,4545,4545,4545,4545,20
20240610,140900,426621435,4545,4545,4545,4545,27
20240610,140800,426498720,4545,4545,4545,4545,73
20240610,140700,426166935,4545,4545,4545,4545,94
20240610,140600,425739705,4545,4545,4545,4545,0
20240610,140500,425739705,4545,4545,4545,4545,205
20240610,140400,424807980,4545,4545,4550,4545,89
20240610,140300,424403470,4545,4550,4550,4545,12
20240610,140200,424348905,4550,4550,4550,4550,30
20240610,140100,424212405,4555,4555,4555,4555,0
20240610,140000,424212405,4555,4550,4555,4550,500
20240610,135900,421937400,4550,4550,4550,4550,214
20240610,135800,420963700,4550,4550,4550,4550,286
20240610,135700,419662400,4550,4545,4550,4545,2
20240610,135600,419653305,4550,4550,4550,4550,51
20240610,135500,419421255,4540,4550,4550,4540,26
20240610,135400,419303195,4540,4550,4550,4540,71
20240610,135300,418980155,4550,4550,4550,4550,1
20240610,135200,418975605,4540,4540,4540,4540,30
20240610,135100,418839405,4550,4550,4550,4550,0
20240610,135000,418839405,4550,4550,4550,4550,0
20240610,134900,418839405,4550,4550,4550,4550,10
20240610,134800,418793905,4540,4550,4550,4540,2
20240610,134700,418784815,4550,4550,4550,4550,300
20240610,134600,417419815,4550,4540,4550,4540,2
20240610,134500,417410725,4540,4540,4540,4540,1
20240610,134400,417406185,4545,4550,4550,4545,601
20240610,134300,414672135,4545,4545,4545,4545,0
20240610,134200,414672135,4545,4545,4545,4545,0
20240610,134100,414672135,4545,4545,4545,4545,1
20240610,134000,414667590,4550,4550,4550,4550,2
20240610,133900,414658490,4545,4545,4545,4545,0
20240610,133800,414658490,4545,4545,4545,4545,1
20240610,133700,414653945,4545,4545,4545,4545,455
20240610,133600,412585970,4545,4545,4545,4545,100
20240610,133500,412131470,4545,4545,4545,4545,3
20240610,133400,412117835,4540,4540,4540,4540,1
20240610,133300,412113295,4545,4545,4545,4545,442
20240610,133200,410104405,4545,4545,4545,4545,0
20240610,133100,410104405,4545,4545,4545,4545,155
20240610,133000,409399930,4545,4545,4545,4545,0
20240610,132900,409399930,4545,4545,4545,4545,194
20240610,132800,408518200,4540,4540,4540,4540,0
20240610,132700,408518200,4540,4540,4540,4540,10
20240610,132600,408472800,4540,4540,4540,4540,1
20240610,132500,408468260,4540,4540,4540,4540,0
20240610,132400,408468260,4540,4540,4540,4540,191
20240610,132300,407601120,4540,4540,4540,4540,80
20240610,132200,407237920,4540,4540,4540,4540,1
20240610,132100,407233380,4540,4540,4540,4540,1
20240610,132000,407228840,4545,4545,4545,4545,0
20240610,131900,407228840,4545,4545,4545,4545,0
20240610,131800,407228840,4545,4545,4545,4545,1
20240610,131700,407224295,4540,4540,4540,4540,1001
20240610,131600,402679755,4540,4540,4540,4540,0
20240610,131500,402679755,4540,4540,4540,4540,0
20240610,131400,402679755,4540,4540,4540,4540,1
20240610,131300,402675215,4540,4540,4540,4540,1
20240610,131200,402670675,4545,4540,4545,4540,21
20240610,131100,402575330,4540,4540,4540,4540,50
20240610,131000,402348330,4540,4540,4540,4540,1
20240610,130900,402343790,4550,4550,4550,4550,0
20240610,130800,402343790,4550,4550,4550,4550,0
20240610,130700,402343790,4550,4540,4550,4540,203
20240610,130600,401420720,4540,4540,4540,4540,330
20240610,130500,399922520,4540,4540,4540,4540,815
20240610,130400,396222420,4535,4535,4535,4535,0
20240610,130300,396222420,4535,4535,4535,4535,100
20240610,130200,395768920,4535,4535,4535,4535,318
20240610,130100,394326790,4540,4540,4540,4540,0
20240610,130000,394326790,4540,4535,4540,4535,221
20240610,125900,393323455,4535,4540,4540,4535,368
20240610,125800,391652745,4540,4540,4540,4540,1
20240610,125700,391648205,4550,4550,4550,4550,0
20240610,125600,391648205,4550,4550,4550,4550,7
20240610,125500,391616355,4550,4550,4550,4550,0
20240610,125400,391616355,4550,4550,4550,4550,0
20240610,125300,391616355,4550,4540,4550,4540,4
20240610,125200,391598165,4550,4550,4550,4540,111
20240610,125100,391093125,4550,4550,4550,4550,50
20240610,125000,390865625,4555,4555,4555,4555,0
20240610,124900,390865625,4555,4540,4555,4540,100
20240610,124800,390410875,4540,4540,4540,4540,100
20240610,124700,389956875,4555,4555,4555,4555,0
20240610,124600,389956875,4555,4540,4555,4540,6
20240610,124500,389929620,4540,4550,4555,4540,36
20240610,124400,389765925,4555,4555,4555,4555,2
20240610,124300,389756815,4540,4555,4555,4540,1237
20240610,124200,384140250,4555,4555,4555,4545,66
20240610,124100,383839945,4555,4550,4555,4550,48
20240610,124000,383621330,4555,4550,4555,4550,270
20240610,123900,382392250,4550,4545,4550,4545,165
20240610,123800,381642320,4545,4540,4545,4540,18
20240610,123700,381560515,4540,4535,4540,4535,217
20240610,123600,380575345,4540,4540,4540,4540,30
20240610,123500,380439145,4540,4535,4540,4535,2
20240610,123400,380430070,4540,4540,4540,4535,321
20240610,123300,378972740,4535,4535,4535,4535,5
20240610,123200,378950065,4535,4520,4535,4520,132
20240610,123100,378351520,4535,4530,4535,4520,73
20240610,123000,378020835,4525,4520,4525,4520,33029
20240610,122900,228729655,4515,4515,4515,4515,1630
20240610,122800,221370205,4510,4510,4510,4510,3
20240610,122700,221356675,4515,4515,4515,4515,1
20240610,122600,221352160,4510,4510,4510,4510,0
20240610,122500,221352160,4510,4510,4510,4510,0
20240610,122400,221352160,4510,4510,4510,4510,0
20240610,122300,221352160,4510,4510,4510,4510,1
20240610,122200,221347650,4510,4515,4515,4510,3
20240610,122100,221334110,4510,4510,4510,4510,0
20240610,122000,221334110,4510,4510,4510,4510,100
20240610,121900,220883110,4515,4520,4520,4510,626
20240610,121800,218056395,4520,4520,4520,4520,200
20240610,121700,217152395,4520,4520,4520,4520,0
20240610,121600,217152395,4520,4520,4520,4520,17
20240610,121500,217075555,4515,4515,4515,4515,1
20240610,121400,217071040,4515,4515,4515,4515,0
20240610,121300,217071040,4515,4515,4515,4515,1
20240610,121200,217066525,4515,4515,4515,4515,71
20240610,121100,216745960,4515,4515,4515,4515,1
20240610,121000,216741445,4515,4515,4515,4515,0
20240610,120900,216741445,4515,4510,4515,4510,1218
20240610,120800,211247675,4515,4515,4515,4515,9
20240610,120700,211207040,4510,4510,4510,4510,1
20240610,120600,211202530,4510,4510,4510,4510,1
20240610,120500,211198020,4515,4515,4515,4510,83
20240610,120400,210823590,4515,4515,4515,4515,0
20240610,120300,210823590,4515,4515,4515,4515,0
20240610,120200,210823590,4515,4515,4515,4515,11
20240610,120100,210773925,4515,4515,4515,4515,0
20240610,120000,210773925,4515,4515,4515,4515,955
20240610,115900,206462100,4515,4515,4515,4515,1
20240610,115800,206457585,4515,4515,4515,4515,0
20240610,115700,206457585,4515,4515,4515,4515,0
20240610,115600,206457585,4515,4515,4515,4515,1
20240610,115500,206453070,4515,4520,4520,4515,88
20240610,115400,206055315,4515,4515,4515,4515,0
20240610,115300,206055315,4515,4515,4515,4515,13
20240610,115200,205996620,4515,4515,4515,4515,62
20240610,115100,205716690,4515,4515,4515,4515,0
20240610,115000,205716690,4515,4515,4515,4515,123
20240610,114900,205161345,4515,4520,4520,4515,1731
20240610,114800,197338380,4510,4515,4515,4510,886
20240610,114700,193338095,4510,4520,4520,4510,1001
20240610,114600,188813585,4520,4520,4520,4510,2045
20240610,114500,179570195,4520,4515,4520,4515,1502
20240610,114400,172788655,4515,4515,4515,4515,292
20240610,114300,171470275,4515,4515,4515,4515,401
20240610,114200,169659760,4515,4515,4515,4515,0
20240610,114100,169659760,4515,4515,4515,4515,0
20240610,114000,169659760,4515,4515,4515,4515,0
20240610,113900,169659760,4515,4515,4515,4515,1
20240610,113800,169655245,4515,4515,4515,4515,0
20240610,113700,169655245,4515,4515,4515,4515,0
20240610,113600,169655245,4515,4515,4515,4515,0
20240610,113500,169655245,4515,4515,4515,4510,85
20240610,113400,169271480,4510,4515,4515,4510,100
20240610,113300,168820230,4515,4515,4515,4515,40
20240610,113200,168639630,4515,4515,4515,4515,1979
20240610,113100,159704445,4515,4515,4515,4515,128
20240610,113000,159126525,4515,4520,4520,4515,425
20240610,112900,157207620,4520,4515,4520,4515,549
20240610,112800,154726145,4520,4520,4520,4520,3
20240610,112700,154712585,4520,4515,4520,4515,10
20240610,112600,154667430,4520,4520,4520,4520,2
20240610,112500,154658390,4515,4515,4515,4515,103
20240610,112400,154193345,4515,4515,4515,4515,1
20240610,112300,154188830,4515,4515,4515,4515,1
20240610,112200,154184315,4515,4515,4515,4515,20
20240610,112100,154094015,4515,4515,4515,4515,1
20240610,112000,154089500,4510,4510,4510,4510,0
20240610,111900,154089500,4510,4510,4510,4510,1
20240610,111800,154084990,4520,4520,4520,4520,58
20240610,111700,153822830,4520,4520,4520,4520,2
20240610,111600,153813790,4515,4515,4515,4515,0
20240610,111500,153813790,4515,4510,4515,4510,200
20240610,111400,152911540,4515,4515,4515,4515,159
20240610,111300,152193655,4520,4520,4520,4520,1
20240610,111200,152189135,4515,4515,4515,4515,50
20240610,111100,151963385,4515,4515,4515,4515,274
20240610,111000,150726275,4515,4515,4515,4515,1
20240610,110900,150721760,4515,4520,4520,4515,51
20240610,110800,150491245,4520,4520,4520,4520,651
20240610,110700,147548725,4520,4510,4520,4510,5
20240610,110600,147526165,4510,4510,4510,4510,9
20240610,110500,147485575,4520,4520,4520,4520,6
20240610,110400,147458455,4520,4520,4520,4520,411
20240610,110300,145600735,4510,4510,4510,4510,0
20240610,110200,145600735,4510,4510,4510,4510,0
20240610,110100,145600735,4510,4510,4510,4510,0
20240610,110000,145600735,4510,4515,4515,4510,332
20240610,105900,144101775,4520,4515,4520,4515,150
20240610,105800,143424520,4515,4515,4515,4515,0
20240610,105700,143424520,4515,4515,4515,4515,25
20240610,105600,143311645,4520,4520,4520,4515,1911
20240610,105500,134682435,4515,4515,4515,4515,20
20240610,105400,134592135,4520,4520,4520,4520,50
20240610,105300,134366135,4515,4515,4515,4515,71
20240610,105200,134045570,4520,4520,4520,4520,6
20240610,105100,134018450,4515,4520,4520,4515,449
20240610,105000,131989740,4530,4530,4530,4530,0
20240610,104900,131989740,4530,4530,4530,4530,10
20240610,104800,131944440,4530,4530,4530,4530,49
20240610,104700,131722470,4520,4520,4520,4520,0
20240610,104600,131722470,4520,4520,4520,4520,0
20240610,104500,131722470,4520,4520,4520,4520,0
20240610,104400,131722470,4520,4520,4520,4520,0
20240610,104300,131722470,4520,4520,4520,4520,150
20240610,104200,131044470,4535,4535,4535,4535,0
20240610,104100,131044470,4535,4535,4535,4535,0
20240610,104000,131044470,4535,4535,4535,4535,0
20240610,103900,131044470,4535,4535,4535,4535,100
20240610,103800,130590970,4535,4535,4535,4535,0
20240610,103700,130590970,4535,4535,4535,4535,0
20240610,103600,130590970,4535,4535,4535,4535,10
20240610,103500,130545620,4535,4535,4535,4535,20
20240610,103400,130454920,4540,4540,4540,4540,0
20240610,103300,130454920,4540,4540,4540,4540,0
20240610,103200,130454920,4540,4540,4540,4540,0
20240610,103100,130454920,4540,4540,4540,4540,6
20240610,103000,130427680,4540,4540,4540,4540,20
20240610,102900,130336880,4540,4540,4540,4540,0
20240610,102800,130336880,4540,4540,4540,4540,0
20240610,102700,130336880,4540,4540,4540,4540,5
20240610,102600,130314180,4540,4540,4540,4540,1
20240610,102500,130309640,4540,4540,4540,4540,0
20240610,102400,130309640,4540,4535,4540,4535,2
20240610,102300,130300565,4540,4540,4540,4540,0
20240610,102200,130300565,4540,4540,4540,4540,68
20240610,102100,129991845,4540,4540,4540,4540,0
20240610,102000,129991845,4540,4540,4540,4540,73
20240610,101900,129660425,4540,4540,4540,4540,70
20240610,101800,129342625,4540,4540,4540,4540,0
20240610,101700,129342625,4540,4545,4545,4540,105
20240610,101600,128865900,4545,4545,4545,4545,470
20240610,101500,126729750,4545,4550,4550,4545,170
20240610,101400,125956500,4550,4550,4550,4545,43
20240610,101300,125761005,4545,4545,4545,4545,53
20240610,101200,125520120,4545,4540,4545,4540,2
20240610,101100,125511035,4550,4550,4550,4550,0
20240610,101000,125511035,4550,4550,4550,4550,3
20240610,100900,125497385,4550,4550,4550,4550,10
20240610,100800,125451885,4550,4550,4550,4550,10
20240610,100700,125406385,4555,4555,4555,4515,1168
20240610,100600,120101780,4555,4555,4555,4555,1
20240610,100500,120097225,4550,4550,4555,4550,260
20240610,100400,118914060,4550,4550,4550,4550,20
20240610,100300,118823060,4550,4555,4555,4550,219
20240610,100200,117826410,4555,4555,4555,4555,58
20240610,100100,117562220,4555,4550,4555,4550,223
20240610,100000,116547495,4545,4545,4545,4545,276
20240610,095900,115293075,4545,4545,4545,4545,354
20240610,095800,113684145,4545,4545,4545,4545,50
20240610,095700,113456895,4545,4545,4545,4545,198
20240610,095600,112556985,4545,4540,4545,4540,309
20240610,095500,111154120,4540,4540,4540,4540,20
20240610,095400,111063320,4540,4540,4540,4535,67
20240610,095300,110759390,4540,4540,4540,4540,60
20240610,095200,110486990,4540,4540,4540,4540,11
20240610,095100,110437050,4540,4540,4540,4530,559
20240610,095000,107899230,4540,4535,4540,4535,173
20240610,094900,107114625,4535,4530,4535,4530,4
20240610,094800,107096495,4530,4530,4530,4515,99
20240610,094700,106648055,4530,4515,4530,4510,389
20240610,094600,104887750,4510,4510,4510,4510,268
20240610,094500,103679070,4515,4515,4515,4515,54
20240610,094400,103435260,4515,4520,4520,4515,962
20240610,094300,99091225,4520,4520,4520,4520,1
20240610,094200,99086705,4520,4520,4520,4520,1
20240610,094100,99082185,4515,4520,4520,4515,130
20240610,094000,98495230,4520,4520,4520,4520,5
20240610,093900,98472630,4520,4515,4520,4515,50
20240610,093800,98246870,4515,4510,4515,4510,2477
20240610,093700,87075590,4510,4505,4510,4505,13
20240610,093600,87017010,4510,4510,4510,4510,5
20240610,093500,86994460,4510,4510,4510,4505,57
20240610,093400,86737440,4510,4510,4510,4510,0
20240610,093300,86737440,4510,4505,4510,4505,28
20240610,093200,86611285,4510,4510,4510,4510,0
20240610,093100,86611285,4510,4510,4510,4510,3
20240610,093000,86597755,4510,4505,4510,4505,18
20240610,092900,86516590,4510,4510,4510,4510,50
20240610,092800,86291090,4510,4510,4510,4510,29
20240610,092700,86160300,4510,4505,4510,4505,40
20240610,092600,85980090,4505,4500,4505,4500,1367
20240610,092500,79824590,4505,4505,4505,4505,0
20240610,092400,79824590,4505,4505,4505,4505,0
20240610,092300,79824590,4505,4505,4505,4505,15
20240610,092200,79757015,4500,4500,4500,4500,400
20240610,092100,77957015,4500,4500,4510,4500,98
20240610,092000,77515915,4510,4510,4510,4510,30
20240610,091900,77380615,4510,4505,4510,4505,16
20240610,091800,77308530,4505,4505,4505,4505,11
20240610,091700,77258975,4505,4505,4505,4500,93
20240610,091600,76840015,4505,4505,4505,4505,0
20240610,091500,76840015,4505,4505,4505,4505,1
20240610,091400,76835510,4505,4500,4505,4500,2111
20240610,091300,67336005,4505,4505,4505,4500,233
20240610,091200,66286850,4510,4510,4510,4510,0
20240610,091100,66286850,4510,4515,4515,4505,856
20240610,091000,62425465,4520,4520,4520,4520,0
20240610,090900,62425465,4520,4520,4525,4520,756
20240610,090800,59007590,4515,4520,4520,4515,35
20240610,090700,58849490,4520,4500,4520,4500,22
20240610,090600,58750180,4500,4500,4500,4500,4565
20240610,090500,38207680,4500,4500,4505,4500,4284
20240610,090400,18925090,4500,4515,4515,4500,443
20240610,090300,16931025,4500,4505,4505,4500,978
20240610,090200,12525260,4510,4520,4520,4510,815
20240610,090100,8849455,4515,4515,4515,4515,241
20240610,090000,7761340,4525,4580,4580,4525,1693