KissMeData/084680/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195400,1073926600,2010,2010,2010,2010,61823
20240610,195300,1073926600,2010,2010,2010,2010,0
20240610,195200,1073926600,2010,2010,2010,2010,0
20240610,195100,1073926600,2010,2010,2010,2010,0
20240610,195000,1073926600,2010,2010,2010,2010,0
20240610,194900,1073926600,2010,2010,2010,2010,0
20240610,194800,1073926600,2010,2010,2010,2010,0
20240610,194700,1073926600,2010,2010,2010,2010,0
20240610,194600,1073926600,2010,2010,2010,2010,0
20240610,194500,1073926600,2010,2010,2010,2010,0
20240610,194400,1073926600,2010,2010,2010,2010,0
20240610,194300,1073926600,2010,2010,2010,2010,0
20240610,194200,1073926600,2010,2010,2010,2010,0
20240610,194100,1073926600,2010,2010,2010,2010,0
20240610,194000,1073926600,2010,2010,2010,2010,0
20240610,193900,1073926600,2010,2010,2010,2010,0
20240610,193800,1073926600,2010,2010,2010,2010,0
20240610,193700,1073926600,2010,2010,2010,2010,0
20240610,193600,1073926600,2010,2010,2010,2010,0
20240610,193500,1073926600,2010,2010,2010,2010,0
20240610,193400,1073926600,2010,2010,2010,2010,0
20240610,193300,1073926600,2010,2010,2010,2010,0
20240610,193200,1073926600,2010,2010,2010,2010,0
20240610,193100,1073926600,2010,2010,2010,2010,0
20240610,193000,1073926600,2010,2010,2010,2010,0
20240610,192900,1073926600,2010,2010,2010,2010,0
20240610,192800,1073926600,2010,2010,2010,2010,0
20240610,192700,1073926600,2010,2010,2010,2010,0
20240610,192600,1073926600,2010,2010,2010,2010,0
20240610,192500,1073926600,2010,2010,2010,2010,0
20240610,192400,1073926600,2010,2010,2010,2010,61823
20240610,192300,1073926600,2010,2010,2010,2010,0
20240610,192200,1073926600,2010,2010,2010,2010,0
20240610,192100,1073926600,2010,2010,2010,2010,0
20240610,192000,1073926600,2010,2010,2010,2010,0
20240610,191900,1073926600,2010,2010,2010,2010,0
20240610,191800,1073926600,2010,2010,2010,2010,0
20240610,191700,1073926600,2010,2010,2010,2010,0
20240610,191600,1073926600,2010,2010,2010,2010,0
20240610,191500,1073926600,2010,2010,2010,2010,0
20240610,191400,1073926600,2010,2010,2010,2010,0
20240610,191300,1073926600,2010,2010,2010,2010,0
20240610,191200,1073926600,2010,2010,2010,2010,0
20240610,191100,1073926600,2010,2010,2010,2010,0
20240610,191000,1073926600,2010,2010,2010,2010,0
20240610,190900,1073926600,2010,2010,2010,2010,0
20240610,190800,1073926600,2010,2010,2010,2010,0
20240610,190700,1073926600,2010,2010,2010,2010,0
20240610,190600,1073926600,2010,2010,2010,2010,0
20240610,190500,1073926600,2010,2010,2010,2010,0
20240610,190400,1073926600,2010,2010,2010,2010,0
20240610,190300,1073926600,2010,2010,2010,2010,0
20240610,190200,1073926600,2010,2010,2010,2010,0
20240610,190100,1073926600,2010,2010,2010,2010,0
20240610,190000,1073926600,2010,2010,2010,2010,0
20240610,185900,1073926600,2010,2010,2010,2010,0
20240610,185800,1073926600,2010,2010,2010,2010,0
20240610,185700,1073926600,2010,2010,2010,2010,0
20240610,185600,1073926600,2010,2010,2010,2010,0
20240610,185500,1073926600,2010,2010,2010,2010,0
20240610,185400,1073926600,2010,2010,2010,2010,61823
20240610,185300,1073926600,2010,2010,2010,2010,0
20240610,185200,1073926600,2010,2010,2010,2010,0
20240610,185100,1073926600,2010,2010,2010,2010,0
20240610,185000,1073926600,2010,2010,2010,2010,0
20240610,184900,1073926600,2010,2010,2010,2010,0
20240610,184800,1073926600,2010,2010,2010,2010,0
20240610,184700,1073926600,2010,2010,2010,2010,0
20240610,184600,1073926600,2010,2010,2010,2010,0
20240610,184500,1073926600,2010,2010,2010,2010,0
20240610,184400,1073926600,2010,2010,2010,2010,0
20240610,184300,1073926600,2010,2010,2010,2010,0
20240610,184200,1073926600,2010,2010,2010,2010,0
20240610,184100,1073926600,2010,2010,2010,2010,0
20240610,184000,1073926600,2010,2010,2010,2010,0
20240610,183900,1073926600,2010,2010,2010,2010,0
20240610,183800,1073926600,2010,2010,2010,2010,0
20240610,183700,1073926600,2010,2010,2010,2010,0
20240610,183600,1073926600,2010,2010,2010,2010,0
20240610,183500,1073926600,2010,2010,2010,2010,0
20240610,183400,1073926600,2010,2010,2010,2010,0
20240610,183300,1073926600,2010,2010,2010,2010,0
20240610,183200,1073926600,2010,2010,2010,2010,0
20240610,183100,1073926600,2010,2010,2010,2010,0
20240610,183000,1073926600,2010,2010,2010,2010,0
20240610,182900,1073926600,2010,2010,2010,2010,0
20240610,182800,1073926600,2010,2010,2010,2010,0
20240610,182700,1073926600,2010,2010,2010,2010,0
20240610,182600,1073926600,2010,2010,2010,2010,0
20240610,182500,1073926600,2010,2010,2010,2010,0
20240610,182400,1073926600,2010,2010,2010,2010,61823
20240610,182300,1073926600,2010,2010,2010,2010,0
20240610,182200,1073926600,2010,2010,2010,2010,0
20240610,182100,1073926600,2010,2010,2010,2010,0
20240610,182000,1073926600,2010,2010,2010,2010,0
20240610,181900,1073926600,2010,2010,2010,2010,0
20240610,181800,1073926600,2010,2010,2010,2010,0
20240610,181700,1073926600,2010,2010,2010,2010,0
20240610,181600,1073926600,2010,2010,2010,2010,0
20240610,181500,1073926600,2010,2010,2010,2010,0
20240610,181400,1073926600,2010,2010,2010,2010,0
20240610,181300,1073926600,2010,2010,2010,2010,0
20240610,181200,1073926600,2010,2010,2010,2010,0
20240610,181100,1073926600,2010,2010,2010,2010,0
20240610,181000,1073926600,2010,2010,2010,2010,0
20240610,180900,1073926600,2010,2010,2010,2010,0
20240610,180800,1073926600,2010,2010,2010,2010,0
20240610,180700,1073926600,2010,2010,2010,2010,0
20240610,180600,1073926600,2010,2010,2010,2010,0
20240610,180500,1073926600,2010,2010,2010,2010,0
20240610,180400,1073926600,2010,2010,2010,2010,0
20240610,180300,1073926600,2010,2010,2010,2010,0
20240610,180200,1073926600,2010,2010,2010,2010,0
20240610,180100,1073926600,2010,2010,2010,2010,0
20240610,180000,1073926600,2010,2010,2010,2010,0
20240610,175900,1073926600,2010,2010,2010,2010,0
20240610,175800,1073926600,2010,2010,2010,2010,0
20240610,175700,1073926600,2010,2010,2010,2010,0
20240610,175600,1073926600,2010,2010,2010,2010,0
20240610,175500,1073926600,2010,2010,2010,2010,0
20240610,175400,1073926600,2010,2010,2010,2010,61823
20240610,175300,1073926600,2010,2010,2010,2010,0
20240610,175200,1073926600,2010,2010,2010,2010,0
20240610,175100,1073926600,2010,2010,2010,2010,0
20240610,175000,1073926600,2010,2010,2010,2010,0
20240610,174900,1073926600,2010,2010,2010,2010,0
20240610,174800,1073926600,2010,2010,2010,2010,0
20240610,174700,1073926600,2010,2010,2010,2010,0
20240610,174600,1073926600,2010,2010,2010,2010,0
20240610,174500,1073926600,2010,2010,2010,2010,0
20240610,174400,1073926600,2010,2010,2010,2010,0
20240610,174300,1073926600,2010,2010,2010,2010,0
20240610,174200,1073926600,2010,2010,2010,2010,0
20240610,174100,1073926600,2010,2010,2010,2010,0
20240610,174000,1073926600,2010,2010,2010,2010,0
20240610,173900,1073926600,2010,2010,2010,2010,0
20240610,173800,1073926600,2010,2010,2010,2010,0
20240610,173700,1073926600,2010,2010,2010,2010,0
20240610,173600,1073926600,2010,2010,2010,2010,0
20240610,173500,1073926600,2010,2010,2010,2010,0
20240610,173400,1073926600,2010,2010,2010,2010,0
20240610,173300,1073926600,2010,2010,2010,2010,0
20240610,173200,1073926600,2010,2010,2010,2010,0
20240610,173100,1073926600,2010,2010,2010,2010,0
20240610,173000,1073926600,2010,2010,2010,2010,0
20240610,172900,1073926600,2010,2010,2010,2010,0
20240610,172800,1073926600,2010,2010,2010,2010,0
20240610,172700,1073926600,2010,2010,2010,2010,0
20240610,172600,1073926600,2010,2010,2010,2010,0
20240610,172500,1073926600,2010,2010,2010,2010,0
20240610,172400,1073926600,2010,2010,2010,2010,61823
20240610,172300,1073926600,2010,2010,2010,2010,0
20240610,172200,1073926600,2010,2010,2010,2010,0
20240610,172100,1073926600,2010,2010,2010,2010,0
20240610,172000,1073926600,2010,2010,2010,2010,0
20240610,171900,1073926600,2010,2010,2010,2010,0
20240610,171800,1073926600,2010,2010,2010,2010,0
20240610,171700,1073926600,2010,2010,2010,2010,0
20240610,171600,1073926600,2010,2010,2010,2010,0
20240610,171500,1073926600,2010,2010,2010,2010,0
20240610,171400,1073926600,2010,2010,2010,2010,0
20240610,171300,1073926600,2010,2010,2010,2010,0
20240610,171200,1073926600,2010,2010,2010,2010,0
20240610,171100,1073926600,2010,2010,2010,2010,0
20240610,171000,1073926600,2010,2010,2010,2010,0
20240610,170900,1073926600,2010,2010,2010,2010,0
20240610,170800,1073926600,2010,2010,2010,2010,0
20240610,170700,1073926600,2010,2010,2010,2010,0
20240610,170600,1073926600,2010,2010,2010,2010,0
20240610,170500,1073926600,2010,2010,2010,2010,0
20240610,170400,1073926600,2010,2010,2010,2010,0
20240610,170300,1073926600,2010,2010,2010,2010,0
20240610,170200,1073926600,2010,2010,2010,2010,0
20240610,170100,1073926600,2010,2010,2010,2010,0
20240610,170000,1073926600,2010,2010,2010,2010,0
20240610,165900,1073926600,2010,2010,2010,2010,0
20240610,165800,1073926600,2010,2010,2010,2010,0
20240610,165700,1073926600,2010,2010,2010,2010,0
20240610,165600,1073926600,2010,2010,2010,2010,0
20240610,165500,1073926600,2010,2010,2010,2010,0
20240610,165400,1073926600,2010,2010,2010,2010,61823
20240610,165300,1073926600,2010,2010,2010,2010,0
20240610,165200,1073926600,2010,2010,2010,2010,0
20240610,165100,1073926600,2010,2010,2010,2010,0
20240610,165000,1073926600,2010,2010,2010,2010,0
20240610,164900,1073926600,2010,2010,2010,2010,0
20240610,164800,1073926600,2010,2010,2010,2010,0
20240610,164700,1073926600,2010,2010,2010,2010,0
20240610,164600,1073926600,2010,2010,2010,2010,0
20240610,164500,1073926600,2010,2010,2010,2010,0
20240610,164400,1073926600,2010,2010,2010,2010,0
20240610,164300,1073926600,2010,2010,2010,2010,0
20240610,164200,1073926600,2010,2010,2010,2010,0
20240610,164100,1073926600,2010,2010,2010,2010,0
20240610,164000,1073926600,2010,2010,2010,2010,0
20240610,163900,1073926600,2010,2010,2010,2010,0
20240610,163800,1073926600,2010,2010,2010,2010,0
20240610,163700,1073926600,2010,2010,2010,2010,0
20240610,163600,1073926600,2010,2010,2010,2010,0
20240610,163500,1073926600,2010,2010,2010,2010,0
20240610,163400,1073926600,2010,2010,2010,2010,0
20240610,163300,1073926600,2010,2010,2010,2010,0
20240610,163200,1073926600,2010,2010,2010,2010,0
20240610,163100,1073926600,2010,2010,2010,2010,0
20240610,163000,1073926600,2010,2010,2010,2010,0
20240610,162900,1073926600,2010,2010,2010,2010,0
20240610,162800,1073926600,2010,2010,2010,2010,0
20240610,162700,1073926600,2010,2010,2010,2010,0
20240610,162600,1073926600,2010,2010,2010,2010,0
20240610,162500,1073926600,2010,2010,2010,2010,0
20240610,162400,1073926600,2010,2010,2010,2010,61823
20240610,162300,1073926600,2010,2010,2010,2010,0
20240610,162200,1073926600,2010,2010,2010,2010,0
20240610,162100,1073926600,2010,2010,2010,2010,0
20240610,162000,1073926600,2010,2010,2010,2010,0
20240610,161900,1073926600,2010,2010,2010,2010,0
20240610,161800,1073926600,2010,2010,2010,2010,0
20240610,161700,1073926600,2010,2010,2010,2010,0
20240610,161600,1073926600,2010,2010,2010,2010,0
20240610,161500,1073926600,2010,2010,2010,2010,0
20240610,161400,1073926600,2010,2010,2010,2010,0
20240610,161300,1073926600,2010,2010,2010,2010,0
20240610,161200,1073926600,2010,2010,2010,2010,0
20240610,161100,1073926600,2010,2010,2010,2010,0
20240610,161000,1073926600,2010,2010,2010,2010,0
20240610,160900,1073926600,2010,2010,2010,2010,0
20240610,160800,1073926600,2010,2010,2010,2010,0
20240610,160700,1073926600,2010,2010,2010,2010,0
20240610,160600,1073926600,2010,2010,2010,2010,0
20240610,160500,1073926600,2010,2010,2010,2010,0
20240610,160400,1073926600,2010,2010,2010,2010,0
20240610,160300,1073926600,2010,2010,2010,2010,0
20240610,160200,1073926600,2010,2010,2010,2010,0
20240610,160100,1073926600,2010,2010,2010,2010,0
20240610,160000,1073926600,2010,2010,2010,2010,0
20240610,155900,1073926600,2010,2010,2010,2010,0
20240610,155800,1073926600,2010,2010,2010,2010,0
20240610,155700,1073926600,2010,2010,2010,2010,0
20240610,155600,1073926600,2010,2010,2010,2010,0
20240610,155500,1073926600,2010,2010,2010,2010,0
20240610,155400,1073926600,2010,2010,2010,2010,61823
20240610,155300,1073926600,2010,2010,2010,2010,0
20240610,155200,1073926600,2010,2010,2010,2010,0
20240610,155100,1073926600,2010,2010,2010,2010,0
20240610,155000,1073926600,2010,2010,2010,2010,0
20240610,154900,1073926600,2010,2010,2010,2010,0
20240610,154800,1073926600,2010,2010,2010,2010,0
20240610,154700,1073926600,2010,2010,2010,2010,0
20240610,154600,1073926600,2010,2010,2010,2010,0
20240610,154500,1073926600,2010,2010,2010,2010,0
20240610,154400,1073926600,2010,2010,2010,2010,0
20240610,154300,1073926600,2010,2010,2010,2010,0
20240610,154200,1073926600,2010,2010,2010,2010,0
20240610,154100,1073926600,2010,2010,2010,2010,0
20240610,154000,1073926600,2010,2010,2010,2010,0
20240610,153900,1073926600,2010,2010,2010,2010,0
20240610,153800,1073926600,2010,2010,2010,2010,0
20240610,153700,1073926600,2010,2010,2010,2010,0
20240610,153600,1073926600,2010,2010,2010,2010,0
20240610,153500,1073926600,2010,2010,2010,2010,0
20240610,153400,1073926600,2010,2010,2010,2010,0
20240610,153300,1073926600,2010,2010,2010,2010,0
20240610,153200,1073926600,2010,2010,2010,2010,0
20240610,153100,1073926600,2010,2010,2010,2010,0
20240610,153000,1073926600,2010,2010,2010,2010,61823
20240610,152900,949662370,2025,2025,2025,2025,0
20240610,152800,949662370,2025,2025,2025,2025,0
20240610,152700,949662370,2025,2025,2025,2025,0
20240610,152600,949662370,2025,2025,2025,2025,0
20240610,152500,949662370,2025,2025,2025,2025,0
20240610,152400,949662370,2025,2025,2025,2025,0
20240610,152300,949662370,2025,2025,2025,2025,0
20240610,152200,949662370,2025,2025,2025,2025,0
20240610,152100,949662370,2025,2025,2025,2025,0
20240610,152000,949662370,2025,2025,2025,2025,0
20240610,151900,949662370,2025,2030,2050,2020,23576
20240610,151800,901632955,2030,2040,2040,2020,21163
20240610,151700,858878080,2040,2035,2040,2030,1590
20240610,151600,855641075,2030,2030,2035,2030,1035
20240610,151500,853534875,2035,2030,2035,2025,1215
20240610,151400,851066760,2035,2025,2035,2020,5228
20240610,151300,840480685,2025,2035,2040,2025,3156
20240610,151200,834057580,2020,2030,2035,2020,39509
20240610,151100,754073760,2030,2030,2030,2025,13
20240610,151000,754047385,2030,2025,2030,2025,354
20240610,150900,753328795,2035,2030,2035,2030,11601
20240610,150800,729778760,2030,2030,2030,2030,1025
20240610,150700,727698010,2035,2035,2035,2030,951
20240610,150600,725762740,2030,2030,2035,2030,169
20240610,150500,725418850,2035,2030,2035,2030,5268
20240610,150400,714724555,2030,2035,2040,2030,13
20240610,150300,714698120,2035,2035,2035,2035,5
20240610,150200,714687945,2040,2030,2040,2030,5
20240610,150100,714677775,2040,2030,2040,2030,8
20240610,150000,714661515,2040,2030,2040,2030,5
20240610,145900,714651345,2030,2030,2040,2030,3358
20240610,145800,707834095,2030,2035,2040,2030,774
20240610,145700,706260730,2035,2035,2040,2035,55
20240610,145600,706148785,2035,2035,2035,2035,1871
20240610,145500,702341300,2040,2035,2040,2030,233
20240610,145400,701867150,2035,2035,2035,2035,267
20240610,145300,701323805,2035,2035,2035,2030,2097
20240610,145200,697057745,2030,2030,2030,2030,48
20240610,145100,696960305,2030,2030,2035,2030,336
20240610,145000,696277125,2030,2035,2035,2030,32828
20240610,144900,629609835,2040,2035,2040,2035,3
20240610,144800,629603725,2035,2035,2035,2035,1256
20240610,144700,627047765,2035,2035,2035,2035,6
20240610,144600,627035555,2035,2035,2040,2035,490
20240610,144500,626038400,2035,2035,2040,2035,18
20240610,144400,626001745,2035,2035,2035,2035,0
20240610,144300,626001745,2035,2035,2035,2035,552
20240610,144200,624878425,2035,2035,2035,2035,0
20240610,144100,624878425,2035,2040,2040,2035,147
20240610,144000,624578550,2040,2040,2040,2040,2
20240610,143900,624574470,2045,2045,2045,2045,0
20240610,143800,624574470,2045,2045,2045,2040,2316
20240610,143700,619849670,2035,2035,2035,2035,1
20240610,143600,619847635,2035,2040,2040,2035,4909
20240610,143500,609833295,2035,2035,2035,2035,1
20240610,143400,609831260,2035,2035,2035,2035,2
20240610,143300,609827190,2035,2035,2035,2035,492
20240610,143200,608825970,2035,2035,2035,2035,0
20240610,143100,608825970,2035,2035,2040,2035,6
20240610,143000,608813745,2035,2035,2035,2035,71
20240610,142900,608669260,2035,2035,2035,2035,1
20240610,142800,608667225,2040,2035,2040,2035,501
20240610,142700,607645190,2035,2040,2040,2035,6
20240610,142600,607632955,2035,2035,2035,2035,3
20240610,142500,607626850,2035,2035,2035,2035,1
20240610,142400,607624815,2035,2035,2035,2035,52
20240610,142300,607518995,2035,2035,2035,2035,180
20240610,142200,607152695,2035,2035,2035,2035,12
20240610,142100,607128275,2035,2035,2035,2035,52
20240610,142000,607022455,2035,2035,2035,2035,2
20240610,141900,607018385,2035,2035,2035,2035,2
20240610,141800,607014315,2035,2035,2035,2035,2
20240610,141700,607010245,2030,2030,2030,2030,0
20240610,141600,607010245,2030,2040,2040,2030,12425
20240610,141500,581725375,2035,2035,2035,2035,21
20240610,141400,581682640,2035,2040,2040,2035,9
20240610,141300,581664300,2035,2035,2035,2035,1
20240610,141200,581662265,2035,2035,2035,2035,101
20240610,141100,581456730,2035,2040,2040,2035,104
20240610,141000,581244585,2035,2035,2035,2035,0
20240610,140900,581244585,2035,2035,2035,2035,104
20240610,140800,581032945,2035,2045,2045,2035,4
20240610,140700,581024795,2045,2035,2045,2035,126
20240610,140600,580767145,2035,2035,2035,2035,2
20240610,140500,580763075,2035,2040,2040,2035,1114
20240610,140400,578490520,2040,2040,2045,2040,583
20240610,140300,577298340,2040,2035,2040,2035,1051
20240610,140200,575154305,2035,2040,2040,2035,896
20240610,140100,573326475,2035,2035,2035,2035,61
20240610,140000,573202340,2035,2040,2040,2035,25
20240610,135900,573151365,2040,2040,2040,2035,385
20240610,135800,572365975,2040,2040,2040,2040,2
20240610,135700,572361895,2040,2045,2045,2040,12
20240610,135600,572337360,2040,2045,2045,2040,2
20240610,135500,572333275,2040,2045,2045,2040,8279
20240610,135400,555443860,2045,2045,2045,2045,2
20240610,135300,555439770,2045,2045,2045,2045,3
20240610,135200,555433635,2050,2045,2050,2045,938
20240610,135100,553515410,2040,2045,2045,2040,412
20240610,135000,552672875,2045,2040,2045,2040,3
20240610,134900,552666750,2040,2040,2040,2040,1
20240610,134800,552664710,2040,2040,2040,2040,3
20240610,134700,552658590,2045,2040,2045,2040,3
20240610,134600,552652460,2045,2040,2045,2040,69
20240610,134500,552511370,2040,2045,2045,2040,501
20240610,134400,551486830,2040,2040,2040,2040,1
20240610,134300,551484790,2040,2040,2045,2040,551
20240610,134200,550358250,2040,2040,2040,2040,5
20240610,134100,550348050,2040,2040,2040,2040,2
20240610,134000,550343970,2040,2040,2040,2040,62
20240610,133900,550217490,2045,2045,2045,2045,48
20240610,133800,550119330,2040,2040,2040,2040,4
20240610,133700,550111170,2050,2050,2050,2050,1
20240610,133600,550109120,2040,2040,2040,2040,1003
20240610,133500,548063000,2040,2040,2040,2040,1
20240610,133400,548060960,2040,2040,2040,2040,1
20240610,133300,548058920,2040,2040,2040,2040,3
20240610,133200,548052800,2040,2040,2040,2040,1
20240610,133100,548050760,2040,2040,2040,2040,2
20240610,133000,548046680,2040,2050,2050,2040,111
20240610,132900,547819140,2040,2045,2050,2040,2465
20240610,132800,542777315,2040,2040,2040,2040,2
20240610,132700,542773235,2040,2040,2045,2040,26
20240610,132600,542720190,2040,2040,2040,2040,3
20240610,132500,542714070,2040,2040,2040,2040,119
20240610,132400,542471310,2040,2040,2040,2040,3
20240610,132300,542465190,2045,2045,2045,2040,175
20240610,132200,542107320,2040,2040,2040,2040,42
20240610,132100,542021640,2040,2040,2040,2040,13
20240610,132000,541995120,2045,2045,2045,2045,10
20240610,131900,541974670,2040,2040,2040,2040,4
20240610,131800,541966510,2040,2040,2040,2040,49
20240610,131700,541866550,2040,2045,2045,2040,2
20240610,131600,541862465,2040,2045,2045,2040,502
20240610,131500,540835885,2040,2040,2040,2040,1
20240610,131400,540833845,2045,2040,2045,2040,101
20240610,131300,540627310,2040,2040,2040,2040,1
20240610,131200,540625270,2040,2040,2040,2040,47
20240610,131100,540529390,2040,2040,2040,2040,1
20240610,131000,540527350,2040,2040,2040,2040,1
20240610,130900,540525310,2045,2040,2045,2040,11
20240610,130800,540502820,2040,2040,2040,2040,0
20240610,130700,540502820,2040,2040,2040,2040,4
20240610,130600,540494660,2050,2040,2050,2040,131
20240610,130500,540226120,2040,2040,2040,2040,0
20240610,130400,540226120,2040,2040,2050,2040,512
20240610,130300,539181240,2050,2040,2050,2040,35
20240610,130200,539109730,2040,2040,2040,2040,2
20240610,130100,539105650,2040,2040,2040,2040,1
20240610,130000,539103610,2045,2040,2045,2040,54
20240610,125900,538993200,2040,2045,2045,2040,887
20240610,125800,537179305,2045,2045,2045,2045,10
20240610,125700,537158855,2040,2040,2040,2040,6
20240610,125600,537146615,2040,2040,2040,2040,0
20240610,125500,537146615,2040,2045,2045,2040,106
20240610,125400,536929860,2040,2045,2045,2040,203
20240610,125300,536514740,2045,2050,2050,2045,11
20240610,125200,536492240,2045,2045,2045,2040,36
20240610,125100,536418650,2040,2040,2040,2040,0
20240610,125000,536418650,2040,2040,2040,2040,4
20240610,124900,536410490,2040,2040,2040,2040,1
20240610,124800,536408450,2040,2040,2040,2040,102
20240610,124700,536200370,2040,2040,2040,2040,5
20240610,124600,536190170,2050,2050,2050,2050,21
20240610,124500,536147120,2050,2040,2050,2040,1511
20240610,124400,533057115,2045,2040,2045,2040,2
20240610,124300,533053030,2045,2040,2045,2040,1035
20240610,124200,530936465,2040,2040,2040,2040,3
20240610,124100,530930345,2045,2045,2045,2045,1
20240610,124000,530928300,2040,2040,2040,2040,5
20240610,123900,530918100,2045,2040,2045,2040,2
20240610,123800,530914015,2045,2040,2045,2040,7
20240610,123700,530899710,2040,2040,2040,2040,90
20240610,123600,530716110,2040,2040,2040,2040,1
20240610,123500,530714070,2040,2040,2040,2040,35
20240610,123400,530642670,2040,2040,2040,2040,1
20240610,123300,530640630,2040,2040,2040,2040,2
20240610,123200,530636550,2040,2045,2050,2040,8
20240610,123100,530620180,2050,2040,2050,2040,2
20240610,123000,530616090,2040,2040,2040,2040,1009
20240610,122900,528557730,2040,2040,2040,2040,1
20240610,122800,528555690,2050,2040,2050,2040,3150
20240610,122700,522098245,2050,2040,2050,2040,302
20240610,122600,521482155,2040,2040,2040,2040,2
20240610,122500,521478075,2040,2040,2045,2040,54
20240610,122400,521367655,2040,2040,2040,2040,2
20240610,122300,521363575,2040,2040,2040,2040,1
20240610,122200,521361535,2040,2050,2050,2040,3
20240610,122100,521355405,2050,2045,2050,2045,3002
20240610,122000,515216310,2040,2045,2045,2040,48
20240610,121900,515118170,2040,2040,2040,2040,3
20240610,121800,515112050,2040,2040,2040,2040,2
20240610,121700,515107970,2040,2040,2040,2040,1
20240610,121600,515105930,2040,2040,2040,2040,2
20240610,121500,515101850,2040,2040,2040,2040,4
20240610,121400,515093690,2040,2040,2040,2040,1
20240610,121300,515091650,2040,2040,2040,2040,524
20240610,121200,514022690,2040,2040,2040,2040,2270
20240610,121100,509391890,2040,2040,2040,2040,3274
20240610,121000,502712930,2040,2040,2040,2040,453
20240610,120900,501788810,2040,2040,2040,2040,2
20240610,120800,501784730,2040,2040,2040,2040,4
20240610,120700,501776570,2045,2040,2045,2040,19
20240610,120600,501737725,2040,2040,2040,2040,2
20240610,120500,501733645,2045,2040,2045,2040,51
20240610,120400,501629355,2040,2040,2040,2040,202
20240610,120300,501217275,2040,2040,2040,2040,3
20240610,120200,501211155,2040,2040,2040,2040,203
20240610,120100,500797035,2040,2040,2040,2040,2706
20240610,120000,495276795,2040,2040,2040,2040,2
20240610,115900,495272715,2040,2040,2040,2040,0
20240610,115800,495272715,2040,2040,2040,2040,208
20240610,115700,494848395,2040,2040,2040,2040,2
20240610,115600,494844315,2040,2040,2040,2040,1
20240610,115500,494842275,2040,2040,2040,2040,2
20240610,115400,494838195,2040,2040,2040,2040,0
20240610,115300,494838195,2040,2045,2045,2040,7
20240610,115200,494823910,2045,2040,2045,2040,2
20240610,115100,494819825,2040,2040,2040,2040,2
20240610,115000,494815745,2040,2040,2040,2040,3
20240610,114900,494809625,2040,2040,2045,2040,8
20240610,114800,494793295,2040,2040,2040,2040,5
20240610,114700,494783095,2040,2040,2045,2040,411
20240610,114600,493944605,2040,2045,2045,2040,103
20240610,114500,493733980,2040,2040,2040,2040,2
20240610,114400,493729900,2040,2040,2040,2040,2
20240610,114300,493725820,2040,2040,2040,2040,2
20240610,114200,493721740,2040,2040,2040,2040,1
20240610,114100,493719700,2040,2040,2040,2040,3
20240610,114000,493713580,2040,2040,2040,2040,252
20240610,113900,493199500,2040,2050,2050,2040,3
20240610,113800,493193370,2040,2050,2050,2040,245
20240610,113700,492691140,2040,2040,2040,2040,0
20240610,113600,492691140,2040,2040,2050,2040,6
20240610,113500,492678890,2040,2040,2040,2040,1
20240610,113400,492676850,2050,2040,2050,2040,52
20240610,113300,492570270,2040,2040,2040,2040,3
20240610,113200,492564150,2040,2040,2040,2040,0
20240610,113100,492564150,2040,2040,2040,2040,6
20240610,113000,492551910,2040,2040,2040,2040,1
20240610,112900,492549870,2040,2050,2050,2040,12
20240610,112800,492525290,2050,2040,2050,2040,727
20240610,112700,491041950,2040,2040,2040,2040,4001
20240610,112600,482879910,2040,2040,2045,2040,44
20240610,112500,482789950,2040,2040,2040,2040,2194
20240610,112400,478314190,2045,2045,2045,2045,8
20240610,112300,478297830,2045,2045,2045,2045,1
20240610,112200,478295785,2050,2045,2050,2040,435
20240610,112100,477407200,2040,2050,2050,2040,42
20240610,112000,477321110,2040,2045,2050,2040,7
20240610,111900,477306795,2045,2040,2045,2040,160
20240610,111800,476979620,2040,2045,2045,2040,16
20240610,111700,476946930,2040,2040,2040,2040,3
20240610,111600,476940810,2040,2045,2045,2040,3
20240610,111500,476934680,2040,2040,2040,2040,48
20240610,111400,476836760,2040,2040,2040,2040,4
20240610,111300,476828600,2040,2040,2040,2040,1516
20240610,111200,473735960,2040,2040,2040,2040,803
20240610,111100,472097840,2045,2045,2045,2040,481
20240610,111000,471114200,2045,2045,2045,2045,7
20240610,110900,471099885,2045,2045,2045,2040,504
20240610,110800,470069210,2045,2045,2045,2045,3
20240610,110700,470063075,2040,2045,2045,2040,100
20240610,110600,469859025,2045,2050,2050,2045,296
20240610,110500,469253695,2045,2045,2045,2045,5
20240610,110400,469243470,2050,2055,2055,2040,3033
20240610,110300,463045740,2055,2050,2055,2045,1004
20240610,110200,460987530,2045,2050,2050,2045,3004
20240610,110100,454829345,2045,2045,2045,2045,1
20240610,110000,454827300,2045,2045,2050,2045,2412
20240610,105900,449894755,2050,2050,2050,2050,1
20240610,105800,449892705,2050,2050,2050,2045,6
20240610,105700,449880415,2050,2050,2050,2050,3
20240610,105600,449874265,2045,2050,2050,2045,3700
20240610,105500,442307715,2050,2050,2050,2050,0
20240610,105400,442307715,2050,2050,2050,2050,86
20240610,105300,442131415,2050,2050,2050,2050,10
20240610,105200,442110915,2050,2050,2050,2050,10
20240610,105100,442090415,2050,2050,2050,2050,0
20240610,105000,442090415,2050,2050,2050,2050,0
20240610,104900,442090415,2050,2050,2050,2050,2932
20240610,104800,436079815,2045,2045,2045,2045,551
20240610,104700,434953020,2045,2045,2045,2045,3620
20240610,104600,427550120,2050,2050,2050,2050,0
20240610,104500,427550120,2050,2050,2050,2050,8451
20240610,104400,410225570,2055,2055,2055,2055,363
20240610,104300,409479605,2055,2055,2055,2055,2
20240610,104200,409475495,2050,2055,2055,2050,551
20240610,104100,408343395,2055,2055,2055,2055,30
20240610,104000,408281745,2055,2055,2055,2055,11
20240610,103900,408259140,2055,2055,2055,2055,14
20240610,103800,408230370,2050,2055,2055,2050,42
20240610,103700,408144260,2055,2055,2055,2055,19
20240610,103600,408105215,2055,2050,2055,2050,112
20240610,103500,407875605,2055,2055,2055,2055,0
20240610,103400,407875605,2055,2055,2055,2055,0
20240610,103300,407875605,2055,2055,2055,2055,0
20240610,103200,407875605,2055,2055,2055,2055,0
20240610,103100,407875605,2055,2055,2055,2055,737
20240610,103000,406361070,2060,2060,2060,2060,1
20240610,102900,406359010,2060,2055,2060,2055,3
20240610,102800,406352835,2050,2050,2050,2050,1
20240610,102700,406350785,2050,2050,2050,2050,0
20240610,102600,406350785,2050,2050,2050,2050,95
20240610,102500,406156035,2050,2050,2060,2045,5914
20240610,102400,394046000,2060,2055,2060,2055,3
20240610,102300,394039825,2050,2055,2060,2050,3435
20240610,102200,386988855,2055,2055,2055,2055,1
20240610,102100,386986800,2060,2060,2060,2060,0
20240610,102000,386986800,2060,2060,2060,2060,0
20240610,101900,386986800,2060,2060,2060,2060,0
20240610,101800,386986800,2060,2055,2060,2055,1062
20240610,101700,384804340,2050,2055,2060,2050,4741
20240610,101600,375066550,2055,2055,2055,2055,486
20240610,101500,374067820,2055,2055,2055,2055,36
20240610,101400,373993840,2055,2060,2060,2055,816
20240610,101300,372316880,2060,2055,2060,2055,21
20240610,101200,372273720,2055,2055,2055,2055,0
20240610,101100,372273720,2055,2055,2055,2055,3
20240610,101000,372267555,2060,2060,2060,2060,43
20240610,100900,372178975,2060,2060,2060,2055,90
20240610,100800,371993825,2055,2060,2060,2055,152
20240610,100700,371681410,2060,2060,2060,2055,104
20240610,100600,371467310,2060,2065,2065,2060,2916
20240610,100500,365458335,2065,2065,2065,2065,1506
20240610,100400,362348445,2065,2065,2065,2060,1875
20240610,100300,358485915,2065,2060,2065,2060,567
20240610,100200,357316865,2065,2065,2065,2060,1499
20240610,100100,354228790,2065,2065,2065,2065,54
20240610,100000,354117280,2065,2065,2065,2065,47
20240610,095900,354020225,2065,2065,2065,2065,1
20240610,095800,354018160,2060,2065,2065,2060,1166
20240610,095700,351615955,2065,2065,2065,2060,2134
20240610,095600,347216480,2065,2060,2065,2055,1578
20240610,095500,343965595,2060,2060,2070,2055,1516
20240610,095400,340842605,2055,2060,2070,2055,3008
20240610,095300,334646005,2070,2070,2070,2070,7
20240610,095200,334631515,2070,2070,2070,2070,2
20240610,095100,334627375,2060,2070,2070,2060,462
20240610,095000,333672380,2065,2060,2070,2055,8855
20240610,094900,315460685,2070,2070,2070,2060,3422
20240610,094800,308377605,2065,2065,2070,2065,731
20240610,094700,306867870,2065,2060,2065,2060,238
20240610,094600,306377015,2065,2060,2070,2060,1528
20240610,094500,303216265,2060,2065,2065,2060,4989
20240610,094400,292937475,2070,2065,2070,2055,720
20240610,094300,291449335,2070,2065,2070,2055,11025
20240610,094200,268762415,2065,2065,2065,2060,791
20240610,094100,267129045,2065,2060,2065,2060,5381
20240610,094000,256024680,2065,2055,2065,2055,5412
20240610,093900,244876240,2060,2060,2060,2050,381
20240610,093800,244091880,2060,2055,2060,2055,186
20240610,093700,243708930,2055,2060,2060,2055,215
20240610,093600,243266095,2060,2050,2060,2050,9060
20240610,093500,224635695,2050,2045,2050,2045,242
20240610,093400,224140255,2040,2045,2050,2040,8761
20240610,093300,206266710,2050,2050,2050,2050,1
20240610,093200,206264660,2050,2050,2050,2050,0
20240610,093100,206264660,2050,2050,2050,2050,0
20240610,093000,206264660,2050,2045,2050,2045,1138
20240610,092900,203936825,2040,2040,2040,2040,3241
20240610,092800,197325185,2040,2040,2040,2040,18
20240610,092700,197288465,2040,2040,2040,2040,0
20240610,092600,197288465,2040,2045,2045,2040,10
20240610,092500,197268055,2040,2045,2045,2040,695
20240610,092400,195847575,2045,2045,2045,2045,604
20240610,092300,194612395,2050,2050,2050,2050,3080
20240610,092200,188298395,2050,2050,2050,2050,3686
20240610,092100,180742095,2050,2050,2050,2045,1270
20240610,092000,178139695,2055,2045,2060,2045,6482
20240610,091900,164851965,2040,2040,2040,2040,5
20240610,091800,164841765,2040,2045,2045,2040,1232
20240610,091700,162322980,2045,2045,2045,2045,799
20240610,091600,160689025,2045,2045,2045,2045,24
20240610,091500,160639945,2050,2045,2050,2040,1570
20240610,091400,157429530,2045,2045,2045,2045,19
20240610,091300,157390675,2040,2040,2040,2040,1540
20240610,091200,154249075,2035,2035,2035,2035,186
20240610,091100,153870565,2035,2040,2040,2030,1676
20240610,091000,150459500,2040,2035,2040,2030,1074
20240610,090900,148275075,2035,2035,2035,2035,3010
20240610,090800,142149725,2035,2035,2035,2035,20
20240610,090700,142109025,2035,2035,2035,2035,130
20240610,090600,141844475,2030,2030,2030,2030,2000
20240610,090500,137784475,2025,2025,2025,2025,2563
20240610,090400,132594400,2025,2030,2030,2025,3079
20240610,090300,126348030,2030,2030,2030,2030,0
20240610,090200,126348030,2030,2030,2030,2030,5920
20240610,090100,114330430,2030,2035,2040,2030,584
20240610,090000,113141340,2040,2065,2065,2025,55170