KissMeData/044450/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192600,325832340,8300,8300,8300,8300,714
20240610,192500,325832340,8300,8300,8300,8300,0
20240610,192400,325832340,8300,8300,8300,8300,0
20240610,192300,325832340,8300,8300,8300,8300,0
20240610,192200,325832340,8300,8300,8300,8300,0
20240610,192100,325832340,8300,8300,8300,8300,0
20240610,192000,325832340,8300,8300,8300,8300,0
20240610,191900,325832340,8300,8300,8300,8300,0
20240610,191800,325832340,8300,8300,8300,8300,0
20240610,191700,325832340,8300,8300,8300,8300,0
20240610,191600,325832340,8300,8300,8300,8300,0
20240610,191500,325832340,8300,8300,8300,8300,0
20240610,191400,325832340,8300,8300,8300,8300,0
20240610,191300,325832340,8300,8300,8300,8300,0
20240610,191200,325832340,8300,8300,8300,8300,0
20240610,191100,325832340,8300,8300,8300,8300,0
20240610,191000,325832340,8300,8300,8300,8300,0
20240610,190900,325832340,8300,8300,8300,8300,0
20240610,190800,325832340,8300,8300,8300,8300,0
20240610,190700,325832340,8300,8300,8300,8300,0
20240610,190600,325832340,8300,8300,8300,8300,0
20240610,190500,325832340,8300,8300,8300,8300,0
20240610,190400,325832340,8300,8300,8300,8300,0
20240610,190300,325832340,8300,8300,8300,8300,0
20240610,190200,325832340,8300,8300,8300,8300,0
20240610,190100,325832340,8300,8300,8300,8300,0
20240610,190000,325832340,8300,8300,8300,8300,0
20240610,185900,325832340,8300,8300,8300,8300,0
20240610,185800,325832340,8300,8300,8300,8300,0
20240610,185700,325832340,8300,8300,8300,8300,0
20240610,185600,325832340,8300,8300,8300,8300,714
20240610,185500,325832340,8300,8300,8300,8300,0
20240610,185400,325832340,8300,8300,8300,8300,0
20240610,185300,325832340,8300,8300,8300,8300,0
20240610,185200,325832340,8300,8300,8300,8300,0
20240610,185100,325832340,8300,8300,8300,8300,0
20240610,185000,325832340,8300,8300,8300,8300,0
20240610,184900,325832340,8300,8300,8300,8300,0
20240610,184800,325832340,8300,8300,8300,8300,0
20240610,184700,325832340,8300,8300,8300,8300,0
20240610,184600,325832340,8300,8300,8300,8300,0
20240610,184500,325832340,8300,8300,8300,8300,0
20240610,184400,325832340,8300,8300,8300,8300,0
20240610,184300,325832340,8300,8300,8300,8300,0
20240610,184200,325832340,8300,8300,8300,8300,0
20240610,184100,325832340,8300,8300,8300,8300,0
20240610,184000,325832340,8300,8300,8300,8300,0
20240610,183900,325832340,8300,8300,8300,8300,0
20240610,183800,325832340,8300,8300,8300,8300,0
20240610,183700,325832340,8300,8300,8300,8300,0
20240610,183600,325832340,8300,8300,8300,8300,0
20240610,183500,325832340,8300,8300,8300,8300,0
20240610,183400,325832340,8300,8300,8300,8300,0
20240610,183300,325832340,8300,8300,8300,8300,0
20240610,183200,325832340,8300,8300,8300,8300,0
20240610,183100,325832340,8300,8300,8300,8300,0
20240610,183000,325832340,8300,8300,8300,8300,0
20240610,182900,325832340,8300,8300,8300,8300,0
20240610,182800,325832340,8300,8300,8300,8300,0
20240610,182700,325832340,8300,8300,8300,8300,0
20240610,182600,325832340,8300,8300,8300,8300,714
20240610,182500,325832340,8300,8300,8300,8300,0
20240610,182400,325832340,8300,8300,8300,8300,0
20240610,182300,325832340,8300,8300,8300,8300,0
20240610,182200,325832340,8300,8300,8300,8300,0
20240610,182100,325832340,8300,8300,8300,8300,0
20240610,182000,325832340,8300,8300,8300,8300,0
20240610,181900,325832340,8300,8300,8300,8300,0
20240610,181800,325832340,8300,8300,8300,8300,0
20240610,181700,325832340,8300,8300,8300,8300,0
20240610,181600,325832340,8300,8300,8300,8300,0
20240610,181500,325832340,8300,8300,8300,8300,0
20240610,181400,325832340,8300,8300,8300,8300,0
20240610,181300,325832340,8300,8300,8300,8300,0
20240610,181200,325832340,8300,8300,8300,8300,0
20240610,181100,325832340,8300,8300,8300,8300,0
20240610,181000,325832340,8300,8300,8300,8300,0
20240610,180900,325832340,8300,8300,8300,8300,0
20240610,180800,325832340,8300,8300,8300,8300,0
20240610,180700,325832340,8300,8300,8300,8300,0
20240610,180600,325832340,8300,8300,8300,8300,0
20240610,180500,325832340,8300,8300,8300,8300,0
20240610,180400,325832340,8300,8300,8300,8300,0
20240610,180300,325832340,8300,8300,8300,8300,0
20240610,180200,325832340,8300,8300,8300,8300,0
20240610,180100,325832340,8300,8300,8300,8300,0
20240610,180000,325832340,8300,8300,8300,8300,0
20240610,175900,325832340,8300,8300,8300,8300,0
20240610,175800,325832340,8300,8300,8300,8300,0
20240610,175700,325832340,8300,8300,8300,8300,0
20240610,175600,325832340,8300,8300,8300,8300,714
20240610,175500,325832340,8300,8300,8300,8300,0
20240610,175400,325832340,8300,8300,8300,8300,0
20240610,175300,325832340,8300,8300,8300,8300,0
20240610,175200,325832340,8300,8300,8300,8300,0
20240610,175100,325832340,8300,8300,8300,8300,0
20240610,175000,325832340,8300,8300,8300,8300,0
20240610,174900,325832340,8300,8300,8300,8300,0
20240610,174800,325832340,8300,8300,8300,8300,0
20240610,174700,325832340,8300,8300,8300,8300,0
20240610,174600,325832340,8300,8300,8300,8300,0
20240610,174500,325832340,8300,8300,8300,8300,0
20240610,174400,325832340,8300,8300,8300,8300,0
20240610,174300,325832340,8300,8300,8300,8300,0
20240610,174200,325832340,8300,8300,8300,8300,0
20240610,174100,325832340,8300,8300,8300,8300,0
20240610,174000,325832340,8300,8300,8300,8300,0
20240610,173900,325832340,8300,8300,8300,8300,0
20240610,173800,325832340,8300,8300,8300,8300,0
20240610,173700,325832340,8300,8300,8300,8300,0
20240610,173600,325832340,8300,8300,8300,8300,0
20240610,173500,325832340,8300,8300,8300,8300,0
20240610,173400,325832340,8300,8300,8300,8300,0
20240610,173300,325832340,8300,8300,8300,8300,0
20240610,173200,325832340,8300,8300,8300,8300,0
20240610,173100,325832340,8300,8300,8300,8300,0
20240610,173000,325832340,8300,8300,8300,8300,0
20240610,172900,325832340,8300,8300,8300,8300,0
20240610,172800,325832340,8300,8300,8300,8300,0
20240610,172700,325832340,8300,8300,8300,8300,0
20240610,172600,325832340,8300,8300,8300,8300,714
20240610,172500,325832340,8300,8300,8300,8300,0
20240610,172400,325832340,8300,8300,8300,8300,0
20240610,172300,325832340,8300,8300,8300,8300,0
20240610,172200,325832340,8300,8300,8300,8300,0
20240610,172100,325832340,8300,8300,8300,8300,0
20240610,172000,325832340,8300,8300,8300,8300,0
20240610,171900,325832340,8300,8300,8300,8300,0
20240610,171800,325832340,8300,8300,8300,8300,0
20240610,171700,325832340,8300,8300,8300,8300,0
20240610,171600,325832340,8300,8300,8300,8300,0
20240610,171500,325832340,8300,8300,8300,8300,0
20240610,171400,325832340,8300,8300,8300,8300,0
20240610,171300,325832340,8300,8300,8300,8300,0
20240610,171200,325832340,8300,8300,8300,8300,0
20240610,171100,325832340,8300,8300,8300,8300,0
20240610,171000,325832340,8300,8300,8300,8300,0
20240610,170900,325832340,8300,8300,8300,8300,0
20240610,170800,325832340,8300,8300,8300,8300,0
20240610,170700,325832340,8300,8300,8300,8300,0
20240610,170600,325832340,8300,8300,8300,8300,0
20240610,170500,325832340,8300,8300,8300,8300,0
20240610,170400,325832340,8300,8300,8300,8300,0
20240610,170300,325832340,8300,8300,8300,8300,0
20240610,170200,325832340,8300,8300,8300,8300,0
20240610,170100,325832340,8300,8300,8300,8300,0
20240610,170000,325832340,8300,8300,8300,8300,0
20240610,165900,325832340,8300,8300,8300,8300,0
20240610,165800,325832340,8300,8300,8300,8300,0
20240610,165700,325832340,8300,8300,8300,8300,0
20240610,165600,325832340,8300,8300,8300,8300,714
20240610,165500,325832340,8300,8300,8300,8300,0
20240610,165400,325832340,8300,8300,8300,8300,0
20240610,165300,325832340,8300,8300,8300,8300,0
20240610,165200,325832340,8300,8300,8300,8300,0
20240610,165100,325832340,8300,8300,8300,8300,0
20240610,165000,325832340,8300,8300,8300,8300,0
20240610,164900,325832340,8300,8300,8300,8300,0
20240610,164800,325832340,8300,8300,8300,8300,0
20240610,164700,325832340,8300,8300,8300,8300,0
20240610,164600,325832340,8300,8300,8300,8300,0
20240610,164500,325832340,8300,8300,8300,8300,0
20240610,164400,325832340,8300,8300,8300,8300,0
20240610,164300,325832340,8300,8300,8300,8300,0
20240610,164200,325832340,8300,8300,8300,8300,0
20240610,164100,325832340,8300,8300,8300,8300,0
20240610,164000,325832340,8300,8300,8300,8300,0
20240610,163900,325832340,8300,8300,8300,8300,0
20240610,163800,325832340,8300,8300,8300,8300,0
20240610,163700,325832340,8300,8300,8300,8300,0
20240610,163600,325832340,8300,8300,8300,8300,0
20240610,163500,325832340,8300,8300,8300,8300,0
20240610,163400,325832340,8300,8300,8300,8300,0
20240610,163300,325832340,8300,8300,8300,8300,0
20240610,163200,325832340,8300,8300,8300,8300,0
20240610,163100,325832340,8300,8300,8300,8300,0
20240610,163000,325832340,8300,8300,8300,8300,0
20240610,162900,325832340,8300,8300,8300,8300,0
20240610,162800,325832340,8300,8300,8300,8300,0
20240610,162700,325832340,8300,8300,8300,8300,0
20240610,162600,325832340,8300,8300,8300,8300,714
20240610,162500,325832340,8300,8300,8300,8300,0
20240610,162400,325832340,8300,8300,8300,8300,0
20240610,162300,325832340,8300,8300,8300,8300,0
20240610,162200,325832340,8300,8300,8300,8300,0
20240610,162100,325832340,8300,8300,8300,8300,0
20240610,162000,325832340,8300,8300,8300,8300,0
20240610,161900,325832340,8300,8300,8300,8300,0
20240610,161800,325832340,8300,8300,8300,8300,0
20240610,161700,325832340,8300,8300,8300,8300,0
20240610,161600,325832340,8300,8300,8300,8300,0
20240610,161500,325832340,8300,8300,8300,8300,0
20240610,161400,325832340,8300,8300,8300,8300,0
20240610,161300,325832340,8300,8300,8300,8300,0
20240610,161200,325832340,8300,8300,8300,8300,0
20240610,161100,325832340,8300,8300,8300,8300,0
20240610,161000,325832340,8300,8300,8300,8300,0
20240610,160900,325832340,8300,8300,8300,8300,0
20240610,160800,325832340,8300,8300,8300,8300,0
20240610,160700,325832340,8300,8300,8300,8300,0
20240610,160600,325832340,8300,8300,8300,8300,0
20240610,160500,325832340,8300,8300,8300,8300,0
20240610,160400,325832340,8300,8300,8300,8300,0
20240610,160300,325832340,8300,8300,8300,8300,0
20240610,160200,325832340,8300,8300,8300,8300,0
20240610,160100,325832340,8300,8300,8300,8300,0
20240610,160000,325832340,8300,8300,8300,8300,0
20240610,155900,325832340,8300,8300,8300,8300,0
20240610,155800,325832340,8300,8300,8300,8300,0
20240610,155700,325832340,8300,8300,8300,8300,0
20240610,155600,325832340,8300,8300,8300,8300,714
20240610,155500,325832340,8300,8300,8300,8300,0
20240610,155400,325832340,8300,8300,8300,8300,0
20240610,155300,325832340,8300,8300,8300,8300,0
20240610,155200,325832340,8300,8300,8300,8300,0
20240610,155100,325832340,8300,8300,8300,8300,0
20240610,155000,325832340,8300,8300,8300,8300,0
20240610,154900,325832340,8300,8300,8300,8300,0
20240610,154800,325832340,8300,8300,8300,8300,0
20240610,154700,325832340,8300,8300,8300,8300,0
20240610,154600,325832340,8300,8300,8300,8300,0
20240610,154500,325832340,8300,8300,8300,8300,0
20240610,154400,325832340,8300,8300,8300,8300,0
20240610,154300,325832340,8300,8300,8300,8300,0
20240610,154200,325832340,8300,8300,8300,8300,0
20240610,154100,325832340,8300,8300,8300,8300,0
20240610,154000,325832340,8300,8300,8300,8300,0
20240610,153900,325832340,8300,8300,8300,8300,0
20240610,153800,325832340,8300,8300,8300,8300,0
20240610,153700,325832340,8300,8300,8300,8300,0
20240610,153600,325832340,8300,8300,8300,8300,0
20240610,153500,325832340,8300,8300,8300,8300,0
20240610,153400,325832340,8300,8300,8300,8300,0
20240610,153300,325832340,8300,8300,8300,8300,0
20240610,153200,325832340,8300,8300,8300,8300,0
20240610,153100,325832340,8300,8300,8300,8300,0
20240610,153000,325832340,8300,8300,8300,8300,714
20240610,152900,319906140,8290,8290,8290,8290,0
20240610,152800,319906140,8290,8290,8290,8290,0
20240610,152700,319906140,8290,8290,8290,8290,0
20240610,152600,319906140,8290,8290,8290,8290,0
20240610,152500,319906140,8290,8290,8290,8290,0
20240610,152400,319906140,8290,8290,8290,8290,0
20240610,152300,319906140,8290,8290,8290,8290,0
20240610,152200,319906140,8290,8290,8290,8290,0
20240610,152100,319906140,8290,8290,8290,8290,0
20240610,152000,319906140,8290,8290,8290,8290,0
20240610,151900,319906140,8290,8280,8290,8280,134
20240610,151800,318795610,8280,8290,8290,8280,29
20240610,151700,318555340,8290,8290,8320,8290,364
20240610,151600,315536550,8320,8290,8320,8290,19
20240610,151500,315378620,8290,8290,8290,8290,12
20240610,151400,315279140,8290,8330,8330,8290,3
20240610,151300,315254190,8290,8290,8290,8290,0
20240610,151200,315254190,8290,8300,8330,8290,1501
20240610,151100,302775540,8280,8280,8280,8280,0
20240610,151000,302775540,8280,8290,8290,8280,455
20240610,150900,299003600,8300,8300,8300,8300,0
20240610,150800,299003600,8300,8300,8300,8300,44
20240610,150700,298638400,8300,8310,8310,8300,727
20240610,150600,292600330,8320,8310,8320,8310,101
20240610,150500,291760020,8310,8310,8310,8310,0
20240610,150400,291760020,8310,8310,8310,8310,1
20240610,150300,291751710,8310,8310,8310,8310,1
20240610,150200,291743400,8320,8320,8320,8320,0
20240610,150100,291743400,8320,8310,8320,8310,2
20240610,150000,291726770,8310,8310,8310,8310,0
20240610,145900,291726770,8310,8310,8310,8310,5
20240610,145800,291685220,8310,8320,8320,8310,50
20240610,145700,291269700,8320,8310,8320,8310,5
20240610,145600,291228110,8310,8320,8320,8310,6
20240610,145500,291178210,8320,8320,8320,8310,7
20240610,145400,291120020,8320,8320,8320,8320,13
20240610,145300,291011860,8310,8320,8320,8310,12
20240610,145200,290912090,8320,8320,8320,8310,18
20240610,145100,290762360,8320,8320,8320,8320,9
20240610,145000,290687480,8310,8320,8320,8310,7
20240610,144900,290629290,8320,8310,8320,8310,18
20240610,144800,290479560,8310,8320,8320,8310,10
20240610,144700,290396380,8310,8330,8330,8310,7
20240610,144600,290338170,8330,8310,8330,8310,6
20240610,144500,290288230,8310,8330,8330,8310,8
20240610,144400,290221670,8330,8330,8330,8310,9
20240610,144300,290146760,8330,8330,8330,8310,8
20240610,144200,290080200,8330,8330,8330,8310,8
20240610,144100,290013580,8330,8330,8330,8310,15
20240610,144000,289888790,8330,8330,8330,8310,11
20240610,143900,289797220,8330,8330,8330,8310,6
20240610,143800,289747300,8330,8310,8330,8310,8
20240610,143700,289680700,8310,8310,8330,8310,10
20240610,143600,289597460,8310,8330,8330,8310,9
20240610,143500,289522550,8310,8330,8330,8310,89
20240610,143400,288781240,8330,8330,8330,8310,19
20240610,143300,288623250,8330,8310,8330,8310,8
20240610,143200,288556630,8310,8330,8330,8310,6
20240610,143100,288506690,8330,8310,8330,8310,8
20240610,143000,288440150,8330,8320,8330,8320,27
20240610,142900,288215320,8330,8300,8330,8300,13
20240610,142800,288107280,8300,8300,8320,8300,8
20240610,142700,288040820,8300,8300,8330,8300,7
20240610,142600,287982610,8300,8320,8320,8300,11
20240610,142500,287891160,8310,8310,8310,8310,3
20240610,142400,287866230,8310,8300,8330,8300,92
20240610,142300,287100200,8300,8310,8310,8300,5
20240610,142200,287058690,8300,8300,8300,8300,10
20240610,142100,286975690,8300,8310,8310,8300,5
20240610,142000,286934180,8300,8290,8300,8290,310
20240610,141900,284361280,8290,8290,8300,8290,5
20240610,141800,284319820,8290,8300,8300,8290,13
20240610,141700,284212040,8290,8290,8290,8290,5
20240610,141600,284170590,8300,8290,8300,8290,8
20240610,141500,284104260,8290,8290,8290,8290,6
20240610,141400,284054520,8300,8290,8300,8290,13
20240610,141300,283946740,8300,8300,8300,8300,2
20240610,141200,283930140,8290,8290,8290,8290,6
20240610,141100,283880400,8290,8290,8300,8290,5
20240610,141000,283838940,8290,8300,8300,8290,12
20240610,140900,283739350,8300,8290,8300,8290,22
20240610,140800,283556790,8290,8290,8290,8290,11
20240610,140700,283465600,8300,8280,8300,8280,4
20240610,140600,283432460,8280,8280,8290,8280,10
20240610,140500,283349600,8280,8280,8280,8280,2
20240610,140400,283333040,8290,8290,8290,8280,255
20240610,140300,281219120,8280,8280,8280,8280,3
20240610,140200,281194280,8280,8280,8290,8280,19
20240610,140100,281036950,8280,8290,8290,8280,4
20240610,140000,281003820,8280,8280,8280,8280,10
20240610,135900,280921020,8280,8280,8290,8280,5
20240610,135800,280879610,8280,8280,8280,8280,10
20240610,135700,280796810,8280,8280,8280,8280,5
20240610,135600,280755410,8280,8290,8290,8280,4
20240610,135500,280722280,8280,8280,8280,8280,2
20240610,135400,280705720,8280,8290,8300,8280,174
20240610,135300,279263260,8290,8290,8300,8290,7
20240610,135200,279205220,8300,8290,8300,8290,8
20240610,135100,279138890,8290,8300,8300,8290,7
20240610,135000,279080850,8300,8300,8300,8290,214
20240610,134900,277304780,8290,8310,8310,8290,1644
20240610,134800,263673260,8300,8300,8300,8300,13
20240610,134700,263565360,8300,8300,8310,8300,7
20240610,134600,263507250,8300,8300,8300,8300,14
20240610,134500,263391050,8310,8300,8310,8300,7
20240610,134400,263332940,8300,8300,8310,8300,62
20240610,134300,262818330,8300,8300,8300,8300,3
20240610,134200,262793430,8300,8300,8310,8300,4
20240610,134100,262760220,8300,8300,8300,8300,1
20240610,134000,262751920,8300,8300,8310,8300,6
20240610,133900,262702110,8300,8300,8310,8300,5
20240610,133800,262660600,8300,8300,8300,8300,14
20240610,133700,262544400,8300,8300,8310,8300,4
20240610,133600,262511190,8300,8300,8310,8300,11
20240610,133500,262419880,8300,8300,8310,8300,304
20240610,133400,259896670,8300,8310,8310,8300,658
20240610,133300,254435260,8300,8300,8300,8300,5
20240610,133200,254393760,8300,8310,8310,8300,2
20240610,133100,254377150,8300,8310,8310,8300,1406
20240610,133000,242693320,8310,8310,8320,8310,11
20240610,132900,242601900,8310,8310,8310,8310,3
20240610,132800,242576970,8300,8310,8310,8300,175
20240610,132700,241122740,8310,8300,8310,8300,34
20240610,132600,240840240,8300,8300,8300,8300,10
20240610,132500,240757240,8300,8310,8310,8300,50
20240610,132400,240341780,8300,8300,8300,8300,71
20240610,132300,239752480,8300,8300,8300,8300,3
20240610,132200,239727580,8300,8310,8310,8300,131
20240610,132100,238639060,8300,8300,8300,8300,5
20240610,132000,238597560,8300,8300,8310,8300,10
20240610,131900,238514550,8300,8310,8310,8300,12
20240610,131800,238414910,8310,8300,8310,8300,10
20240610,131700,238331900,8300,8300,8310,8300,6
20240610,131600,238282090,8300,8300,8300,8300,13
20240610,131500,238174190,8310,8300,8310,8300,4
20240610,131400,238140980,8300,8300,8300,8300,13
20240610,131300,238033080,8300,8300,8310,8300,7
20240610,131200,237974970,8300,8300,8310,8300,13
20240610,131100,237867060,8300,8300,8300,8300,0
20240610,131000,237867060,8300,8300,8310,8300,13
20240610,130900,237759150,8300,8300,8300,8300,4
20240610,130800,237725950,8300,8320,8320,8300,7
20240610,130700,237667830,8300,8310,8310,8300,12
20240610,130600,237568150,8300,8300,8300,8300,5
20240610,130500,237526650,8300,8310,8310,8300,8
20240610,130400,237460180,8300,8300,8300,8300,6
20240610,130300,237410380,8320,8300,8320,8300,5
20240610,130200,237368860,8310,8300,8310,8300,3
20240610,130100,237343940,8310,8320,8320,8310,407
20240610,130000,233961710,8310,8310,8320,8310,15
20240610,125900,233837050,8310,8310,8310,8310,9
20240610,125800,233762260,8330,8320,8330,8320,8
20240610,125700,233695690,8310,8310,8310,8310,11
20240610,125600,233604280,8330,8310,8330,8310,4
20240610,125500,233571020,8320,8320,8320,8320,16
20240610,125400,233437900,8310,8310,8310,8310,7
20240610,125300,233379730,8320,8310,8320,8310,9
20240610,125200,233304870,8310,8320,8320,8310,31
20240610,125100,233047060,8320,8310,8320,8310,15
20240610,125000,232922350,8310,8310,8310,8310,7
20240610,124900,232864180,8310,8310,8310,8310,4
20240610,124800,232830940,8330,8310,8330,8310,8
20240610,124700,232764410,8310,8310,8310,8310,15
20240610,124600,232639760,8320,8320,8320,8310,12
20240610,124500,232539960,8310,8310,8310,8310,7
20240610,124400,232481790,8310,8320,8330,8310,8
20240610,124300,232415240,8310,8310,8320,8310,5
20240610,124200,232373680,8310,8310,8330,8310,12
20240610,124100,232273940,8320,8320,8320,8310,20
20240610,124000,232107560,8310,8320,8320,8310,16
20240610,123900,231974540,8320,8310,8320,8310,3
20240610,123800,231949600,8310,8330,8330,8310,5
20240610,123700,231908030,8310,8320,8320,8310,558
20240610,123600,227268890,8330,8310,8330,8310,16
20240610,123500,227135710,8310,8320,8320,8310,24
20240610,123400,226936110,8320,8320,8320,8320,1
20240610,123300,226927790,8310,8320,8320,8310,13
20240610,123200,226819750,8310,8310,8310,8310,12
20240610,123100,226720030,8320,8320,8320,8320,109
20240610,123000,225813150,8320,8320,8330,8320,13
20240610,122900,225704980,8320,8310,8320,8310,12
20240610,122800,225605250,8310,8310,8320,8310,11
20240610,122700,225513830,8310,8310,8310,8310,55
20240610,122600,225056780,8310,8330,8330,8310,3
20240610,122500,225031830,8310,8310,8310,8310,18
20240610,122400,224882250,8320,8310,8320,8310,5
20240610,122300,224840690,8310,8310,8310,8310,15
20240610,122200,224716040,8320,8310,8320,8310,5
20240610,122100,224674480,8310,8310,8320,8310,12
20240610,122000,224574750,8310,8310,8310,8310,4
20240610,121900,224541510,8320,8310,8320,8310,7
20240610,121800,224483330,8310,8310,8310,8310,8
20240610,121700,224416850,8310,8320,8330,8310,10
20240610,121600,224333660,8310,8310,8310,8310,5
20240610,121500,224292110,8310,8320,8320,8310,14
20240610,121400,224175700,8310,8310,8320,8310,10
20240610,121300,224092540,8310,8310,8310,8310,10
20240610,121200,224009440,8330,8310,8330,8310,6
20240610,121100,223959560,8310,8320,8320,8310,17
20240610,121000,223818240,8310,8310,8310,8310,5
20240610,120900,223776690,8310,8320,8320,8310,12
20240610,120800,223676960,8310,8310,8310,8310,13
20240610,120700,223568930,8320,8300,8320,8300,9
20240610,120600,223494150,8300,8320,8320,8300,8
20240610,120500,223427730,8300,8300,8300,8300,1006
20240610,120400,215077930,8300,8330,8330,8300,1001
20240610,120300,206764950,8310,8320,8320,8310,17
20240610,120200,206623610,8320,8310,8320,8310,19
20240610,120100,206465590,8310,8310,8310,8310,123
20240610,120000,205443460,8320,8310,8320,8310,5
20240610,115900,205401900,8310,8320,8320,8310,8
20240610,115800,205335410,8310,8310,8310,8310,15
20240610,115700,205210760,8310,8310,8320,8310,10
20240610,115600,205127650,8310,8310,8310,8310,6
20240610,115500,205077790,8320,8310,8320,8310,8
20240610,115400,205011300,8330,8310,8330,8310,10
20240610,115300,204928110,8310,8310,8310,8310,7
20240610,115200,204869940,8310,8330,8330,8310,5
20240610,115100,204828370,8310,8310,8310,8310,20
20240610,115000,204662170,8310,8310,8320,8310,5
20240610,114900,204620610,8310,8320,8320,8310,9
20240610,114800,204545810,8310,8310,8310,8310,11
20240610,114700,204454400,8310,8320,8320,8310,10
20240610,114600,204371290,8310,8310,8310,8310,108
20240610,114500,203473810,8320,8310,8320,8310,10
20240610,114400,203390630,8310,8310,8310,8310,10
20240610,114300,203307530,8310,8310,8310,8310,3
20240610,114200,203282600,8310,8320,8320,8310,9
20240610,114100,203207740,8310,8310,8330,8310,117
20240610,114000,202234240,8310,8310,8310,8310,3
20240610,113900,202209310,8310,8310,8310,8310,22
20240610,113800,202026490,8310,8300,8310,8300,11
20240610,113700,201935120,8300,8300,8300,8300,8
20240610,113600,201868720,8300,8300,8300,8300,10
20240610,113500,201785720,8300,8310,8310,8300,188
20240610,113400,200223980,8310,8310,8310,8310,7
20240610,113300,200165810,8310,8310,8310,8310,4
20240610,113200,200132570,8330,8320,8330,8320,50
20240610,113100,199716080,8310,8310,8310,8310,142
20240610,113000,198536060,8320,8310,8320,8310,14
20240610,112900,198419600,8310,8310,8310,8310,14
20240610,112800,198303260,8310,8310,8310,8310,4
20240610,112700,198270020,8310,8310,8310,8310,13
20240610,112600,198161990,8310,8310,8310,8310,5
20240610,112500,198120440,8310,8310,8310,8310,15
20240610,112400,197995790,8300,8300,8300,8300,8
20240610,112300,197929390,8300,8300,8300,8300,2
20240610,112200,197912790,8300,8300,8300,8300,22
20240610,112100,197730190,8300,8300,8300,8300,2
20240610,112000,197713590,8300,8300,8300,8300,14
20240610,111900,197597390,8300,8300,8300,8300,11
20240610,111800,197506090,8300,8300,8300,8300,24
20240610,111700,197306890,8300,8300,8300,8300,9
20240610,111600,197232190,8300,8310,8310,8300,4
20240610,111500,197198980,8300,8300,8300,8300,2
20240610,111400,197182380,8300,8300,8300,8300,11
20240610,111300,197091080,8300,8300,8300,8300,0
20240610,111200,197091080,8300,8300,8300,8300,17
20240610,111100,196949980,8310,8300,8310,8300,13
20240610,111000,196841970,8300,8300,8300,8300,307
20240610,110900,194293870,8300,8310,8310,8300,11
20240610,110800,194202560,8310,8310,8310,8300,11
20240610,110700,194111210,8300,8300,8300,8300,12
20240610,110600,194011610,8300,8300,8300,8300,2
20240610,110500,193995010,8300,8300,8300,8300,7
20240610,110400,193936910,8300,8300,8300,8300,16
20240610,110300,193804110,8310,8300,8310,8300,3
20240610,110200,193779200,8300,8300,8300,8300,14
20240610,110100,193663000,8300,8310,8310,8300,103
20240610,110000,192808090,8300,8300,8300,8300,18
20240610,105900,192658690,8300,8300,8300,8300,0
20240610,105800,192658690,8300,8300,8300,8300,0
20240610,105700,192658690,8300,8300,8300,8300,0
20240610,105600,192658690,8300,8300,8300,8300,12
20240610,105500,192559090,8300,8300,8300,8300,0
20240610,105400,192559090,8300,8300,8300,8300,7
20240610,105300,192500990,8300,8300,8300,8300,0
20240610,105200,192500990,8300,8300,8300,8300,7
20240610,105100,192442890,8300,8300,8300,8300,0
20240610,105000,192442890,8300,8290,8300,8270,78
20240610,104900,191797390,8290,8290,8290,8290,0
20240610,104800,191797390,8290,8290,8290,8290,57
20240610,104700,191324860,8290,8290,8290,8290,0
20240610,104600,191324860,8290,8290,8290,8290,7
20240610,104500,191266830,8300,8300,8300,8300,0
20240610,104400,191266830,8300,8290,8300,8290,8
20240610,104300,191200490,8300,8300,8300,8300,3
20240610,104200,191175590,8290,8280,8290,8280,778
20240610,104100,184729390,8280,8280,8280,8250,4012
20240610,104000,151623020,8270,8270,8270,8270,7
20240610,103900,151565130,8260,8260,8260,8260,0
20240610,103800,151565130,8260,8280,8280,8260,32
20240610,103700,151300210,8280,8280,8280,8280,0
20240610,103600,151300210,8280,8270,8280,8260,924
20240610,103500,143667270,8280,8280,8280,8280,316
20240610,103400,141050790,8290,8310,8310,8290,702
20240610,103300,135224220,8300,8300,8300,8300,0
20240610,103200,135224220,8300,8300,8300,8300,3
20240610,103100,135199320,8320,8320,8320,8320,0
20240610,103000,135199320,8320,8310,8320,8310,11
20240610,102900,135107880,8310,8310,8310,8310,0
20240610,102800,135107880,8310,8310,8310,8310,404
20240610,102700,131750640,8310,8310,8310,8310,0
20240610,102600,131750640,8310,8310,8310,8310,0
20240610,102500,131750640,8310,8310,8310,8310,7
20240610,102400,131692470,8330,8330,8330,8330,13
20240610,102300,131584180,8310,8320,8320,8310,219
20240610,102200,129764190,8320,8320,8320,8320,0
20240610,102100,129764190,8320,8320,8320,8320,1013
20240610,102000,121336030,8320,8320,8320,8320,6
20240610,101900,121286110,8330,8330,8330,8330,1
20240610,101800,121277780,8320,8320,8320,8320,7
20240610,101700,121219540,8330,8330,8330,8330,497
20240610,101600,117079530,8320,8320,8320,8320,12
20240610,101500,116979690,8330,8330,8330,8330,298
20240610,101400,114497350,8320,8320,8320,8320,6
20240610,101300,114447430,8330,8330,8330,8330,4
20240610,101200,114414110,8320,8330,8330,8320,1858
20240610,101100,98937040,8320,8320,8320,8320,0
20240610,101000,98937040,8320,8320,8320,8320,17
20240610,100900,98795600,8320,8320,8320,8320,0
20240610,100800,98795600,8320,8320,8320,8320,0
20240610,100700,98795600,8320,8320,8320,8320,1000
20240610,100600,90475600,8320,8320,8320,8320,7
20240610,100500,90417360,8320,8320,8320,8320,0
20240610,100400,90417360,8320,8320,8320,8320,263
20240610,100300,88229200,8320,8320,8320,8320,6
20240610,100200,88179280,8320,8320,8320,8320,145
20240610,100100,86972880,8320,8330,8330,8320,731
20240610,100000,80890950,8330,8320,8330,8320,231
20240610,095900,78968920,8320,8320,8320,8320,100
20240610,095800,78136920,8320,8330,8330,8320,101
20240610,095700,77296590,8330,8320,8330,8320,102
20240610,095600,76447930,8320,8330,8330,8310,251
20240610,095500,74361090,8330,8320,8330,8320,10
20240610,095400,74277860,8330,8330,8330,8330,1
20240610,095300,74269530,8300,8320,8320,8300,1600
20240610,095200,60979730,8320,8320,8320,8320,7
20240610,095100,60921490,8320,8310,8320,8310,306
20240610,095000,58375630,8320,8320,8320,8320,0
20240610,094900,58375630,8320,8310,8320,8310,8
20240610,094800,58309140,8320,8300,8320,8300,203
20240610,094700,56624180,8310,8310,8310,8310,239
20240610,094600,54638090,8320,8310,8320,8310,106
20240610,094500,53757170,8330,8330,8330,8330,0
20240610,094400,53757170,8330,8310,8330,8310,6
20240610,094300,53707290,8330,8310,8330,8310,15
20240610,094200,53582500,8310,8320,8320,8310,356
20240610,094100,50623140,8310,8310,8310,8310,857
20240610,094000,43501470,8320,8330,8330,8310,938
20240610,093900,35699480,8350,8300,8350,8300,250
20240610,093800,33612440,8310,8310,8310,8310,21
20240610,093700,33437930,8320,8300,8320,8300,273
20240610,093600,31169320,8310,8330,8340,8310,602
20240610,093500,26163490,8340,8340,8340,8320,521
20240610,093400,21824080,8390,8350,8390,8320,1021
20240610,093300,13306780,8350,8350,8350,8350,5
20240610,093200,13265030,8330,8330,8330,8330,0
20240610,093100,13265030,8330,8330,8330,8330,0
20240610,093000,13265030,8330,8330,8330,8330,0
20240610,092900,13265030,8330,8330,8330,8330,10
20240610,092800,13181730,8330,8330,8330,8330,10
20240610,092700,13098430,8350,8350,8350,8350,0
20240610,092600,13098430,8350,8350,8350,8350,0
20240610,092500,13098430,8350,8350,8350,8350,0
20240610,092400,13098430,8350,8350,8350,8350,0
20240610,092300,13098430,8350,8350,8350,8350,0
20240610,092200,13098430,8350,8350,8350,8350,0
20240610,092100,13098430,8350,8310,8350,8310,30
20240610,092000,12848730,8310,8310,8310,8310,5
20240610,091900,12807180,8350,8350,8350,8350,0
20240610,091800,12807180,8350,8320,8350,8320,25
20240610,091700,12598770,8350,8320,8350,8320,5
20240610,091600,12557050,8300,8300,8300,8300,0
20240610,091500,12557050,8300,8330,8350,8300,312
20240610,091400,9966490,8350,8330,8350,8330,56
20240610,091300,9499080,8330,8330,8330,8330,10
20240610,091200,9415780,8350,8370,8370,8350,46
20240610,091100,9030960,8370,8340,8410,8340,44
20240610,091000,8662880,8360,8360,8360,8360,0
20240610,090900,8662880,8360,8360,8360,8360,0
20240610,090800,8662880,8360,8360,8360,8360,0
20240610,090700,8662880,8360,8340,8360,8340,3
20240610,090600,8637840,8360,8360,8360,8360,0
20240610,090500,8637840,8360,8360,8360,8360,1
20240610,090400,8629480,8320,8310,8320,8300,177
20240610,090300,7156930,8310,8310,8310,8310,0
20240610,090200,7156930,8310,8310,8310,8310,1
20240610,090100,7148620,8310,8380,8380,8310,164
20240610,090000,5781600,8410,8410,8410,8360,689