KissMeData/086040/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195500,200253010,5450,5450,5450,5450,2190
20240610,195400,200253010,5450,5450,5450,5450,0
20240610,195300,200253010,5450,5450,5450,5450,0
20240610,195200,200253010,5450,5450,5450,5450,0
20240610,195100,200253010,5450,5450,5450,5450,0
20240610,195000,200253010,5450,5450,5450,5450,0
20240610,194900,200253010,5450,5450,5450,5450,0
20240610,194800,200253010,5450,5450,5450,5450,0
20240610,194700,200253010,5450,5450,5450,5450,0
20240610,194600,200253010,5450,5450,5450,5450,0
20240610,194500,200253010,5450,5450,5450,5450,0
20240610,194400,200253010,5450,5450,5450,5450,0
20240610,194300,200253010,5450,5450,5450,5450,0
20240610,194200,200253010,5450,5450,5450,5450,0
20240610,194100,200253010,5450,5450,5450,5450,0
20240610,194000,200253010,5450,5450,5450,5450,0
20240610,193900,200253010,5450,5450,5450,5450,0
20240610,193800,200253010,5450,5450,5450,5450,0
20240610,193700,200253010,5450,5450,5450,5450,0
20240610,193600,200253010,5450,5450,5450,5450,0
20240610,193500,200253010,5450,5450,5450,5450,0
20240610,193400,200253010,5450,5450,5450,5450,0
20240610,193300,200253010,5450,5450,5450,5450,0
20240610,193200,200253010,5450,5450,5450,5450,0
20240610,193100,200253010,5450,5450,5450,5450,0
20240610,193000,200253010,5450,5450,5450,5450,0
20240610,192900,200253010,5450,5450,5450,5450,0
20240610,192800,200253010,5450,5450,5450,5450,0
20240610,192700,200253010,5450,5450,5450,5450,0
20240610,192600,200253010,5450,5450,5450,5450,0
20240610,192500,200253010,5450,5450,5450,5450,2190
20240610,192400,200253010,5450,5450,5450,5450,0
20240610,192300,200253010,5450,5450,5450,5450,0
20240610,192200,200253010,5450,5450,5450,5450,0
20240610,192100,200253010,5450,5450,5450,5450,0
20240610,192000,200253010,5450,5450,5450,5450,0
20240610,191900,200253010,5450,5450,5450,5450,0
20240610,191800,200253010,5450,5450,5450,5450,0
20240610,191700,200253010,5450,5450,5450,5450,0
20240610,191600,200253010,5450,5450,5450,5450,0
20240610,191500,200253010,5450,5450,5450,5450,0
20240610,191400,200253010,5450,5450,5450,5450,0
20240610,191300,200253010,5450,5450,5450,5450,0
20240610,191200,200253010,5450,5450,5450,5450,0
20240610,191100,200253010,5450,5450,5450,5450,0
20240610,191000,200253010,5450,5450,5450,5450,0
20240610,190900,200253010,5450,5450,5450,5450,0
20240610,190800,200253010,5450,5450,5450,5450,0
20240610,190700,200253010,5450,5450,5450,5450,0
20240610,190600,200253010,5450,5450,5450,5450,0
20240610,190500,200253010,5450,5450,5450,5450,0
20240610,190400,200253010,5450,5450,5450,5450,0
20240610,190300,200253010,5450,5450,5450,5450,0
20240610,190200,200253010,5450,5450,5450,5450,0
20240610,190100,200253010,5450,5450,5450,5450,0
20240610,190000,200253010,5450,5450,5450,5450,0
20240610,185900,200253010,5450,5450,5450,5450,0
20240610,185800,200253010,5450,5450,5450,5450,0
20240610,185700,200253010,5450,5450,5450,5450,0
20240610,185600,200253010,5450,5450,5450,5450,0
20240610,185500,200253010,5450,5450,5450,5450,2190
20240610,185400,200253010,5450,5450,5450,5450,0
20240610,185300,200253010,5450,5450,5450,5450,0
20240610,185200,200253010,5450,5450,5450,5450,0
20240610,185100,200253010,5450,5450,5450,5450,0
20240610,185000,200253010,5450,5450,5450,5450,0
20240610,184900,200253010,5450,5450,5450,5450,0
20240610,184800,200253010,5450,5450,5450,5450,0
20240610,184700,200253010,5450,5450,5450,5450,0
20240610,184600,200253010,5450,5450,5450,5450,0
20240610,184500,200253010,5450,5450,5450,5450,0
20240610,184400,200253010,5450,5450,5450,5450,0
20240610,184300,200253010,5450,5450,5450,5450,0
20240610,184200,200253010,5450,5450,5450,5450,0
20240610,184100,200253010,5450,5450,5450,5450,0
20240610,184000,200253010,5450,5450,5450,5450,0
20240610,183900,200253010,5450,5450,5450,5450,0
20240610,183800,200253010,5450,5450,5450,5450,0
20240610,183700,200253010,5450,5450,5450,5450,0
20240610,183600,200253010,5450,5450,5450,5450,0
20240610,183500,200253010,5450,5450,5450,5450,0
20240610,183400,200253010,5450,5450,5450,5450,0
20240610,183300,200253010,5450,5450,5450,5450,0
20240610,183200,200253010,5450,5450,5450,5450,0
20240610,183100,200253010,5450,5450,5450,5450,0
20240610,183000,200253010,5450,5450,5450,5450,0
20240610,182900,200253010,5450,5450,5450,5450,0
20240610,182800,200253010,5450,5450,5450,5450,0
20240610,182700,200253010,5450,5450,5450,5450,0
20240610,182600,200253010,5450,5450,5450,5450,0
20240610,182500,200253010,5450,5450,5450,5450,2190
20240610,182400,200253010,5450,5450,5450,5450,0
20240610,182300,200253010,5450,5450,5450,5450,0
20240610,182200,200253010,5450,5450,5450,5450,0
20240610,182100,200253010,5450,5450,5450,5450,0
20240610,182000,200253010,5450,5450,5450,5450,0
20240610,181900,200253010,5450,5450,5450,5450,0
20240610,181800,200253010,5450,5450,5450,5450,0
20240610,181700,200253010,5450,5450,5450,5450,0
20240610,181600,200253010,5450,5450,5450,5450,0
20240610,181500,200253010,5450,5450,5450,5450,0
20240610,181400,200253010,5450,5450,5450,5450,0
20240610,181300,200253010,5450,5450,5450,5450,0
20240610,181200,200253010,5450,5450,5450,5450,0
20240610,181100,200253010,5450,5450,5450,5450,0
20240610,181000,200253010,5450,5450,5450,5450,0
20240610,180900,200253010,5450,5450,5450,5450,0
20240610,180800,200253010,5450,5450,5450,5450,0
20240610,180700,200253010,5450,5450,5450,5450,0
20240610,180600,200253010,5450,5450,5450,5450,0
20240610,180500,200253010,5450,5450,5450,5450,0
20240610,180400,200253010,5450,5450,5450,5450,0
20240610,180300,200253010,5450,5450,5450,5450,0
20240610,180200,200253010,5450,5450,5450,5450,0
20240610,180100,200253010,5450,5450,5450,5450,0
20240610,180000,200253010,5450,5450,5450,5450,0
20240610,175900,200253010,5450,5450,5450,5450,0
20240610,175800,200253010,5450,5450,5450,5450,0
20240610,175700,200253010,5450,5450,5450,5450,0
20240610,175600,200253010,5450,5450,5450,5450,0
20240610,175500,200253010,5450,5450,5450,5450,2190
20240610,175400,200253010,5450,5450,5450,5450,0
20240610,175300,200253010,5450,5450,5450,5450,0
20240610,175200,200253010,5450,5450,5450,5450,0
20240610,175100,200253010,5450,5450,5450,5450,0
20240610,175000,200253010,5450,5450,5450,5450,0
20240610,174900,200253010,5450,5450,5450,5450,0
20240610,174800,200253010,5450,5450,5450,5450,0
20240610,174700,200253010,5450,5450,5450,5450,0
20240610,174600,200253010,5450,5450,5450,5450,0
20240610,174500,200253010,5450,5450,5450,5450,0
20240610,174400,200253010,5450,5450,5450,5450,0
20240610,174300,200253010,5450,5450,5450,5450,0
20240610,174200,200253010,5450,5450,5450,5450,0
20240610,174100,200253010,5450,5450,5450,5450,0
20240610,174000,200253010,5450,5450,5450,5450,0
20240610,173900,200253010,5450,5450,5450,5450,0
20240610,173800,200253010,5450,5450,5450,5450,0
20240610,173700,200253010,5450,5450,5450,5450,0
20240610,173600,200253010,5450,5450,5450,5450,0
20240610,173500,200253010,5450,5450,5450,5450,0
20240610,173400,200253010,5450,5450,5450,5450,0
20240610,173300,200253010,5450,5450,5450,5450,0
20240610,173200,200253010,5450,5450,5450,5450,0
20240610,173100,200253010,5450,5450,5450,5450,0
20240610,173000,200253010,5450,5450,5450,5450,0
20240610,172900,200253010,5450,5450,5450,5450,0
20240610,172800,200253010,5450,5450,5450,5450,0
20240610,172700,200253010,5450,5450,5450,5450,0
20240610,172600,200253010,5450,5450,5450,5450,0
20240610,172500,200253010,5450,5450,5450,5450,2190
20240610,172400,200253010,5450,5450,5450,5450,0
20240610,172300,200253010,5450,5450,5450,5450,0
20240610,172200,200253010,5450,5450,5450,5450,0
20240610,172100,200253010,5450,5450,5450,5450,0
20240610,172000,200253010,5450,5450,5450,5450,0
20240610,171900,200253010,5450,5450,5450,5450,0
20240610,171800,200253010,5450,5450,5450,5450,0
20240610,171700,200253010,5450,5450,5450,5450,0
20240610,171600,200253010,5450,5450,5450,5450,0
20240610,171500,200253010,5450,5450,5450,5450,0
20240610,171400,200253010,5450,5450,5450,5450,0
20240610,171300,200253010,5450,5450,5450,5450,0
20240610,171200,200253010,5450,5450,5450,5450,0
20240610,171100,200253010,5450,5450,5450,5450,0
20240610,171000,200253010,5450,5450,5450,5450,0
20240610,170900,200253010,5450,5450,5450,5450,0
20240610,170800,200253010,5450,5450,5450,5450,0
20240610,170700,200253010,5450,5450,5450,5450,0
20240610,170600,200253010,5450,5450,5450,5450,0
20240610,170500,200253010,5450,5450,5450,5450,0
20240610,170400,200253010,5450,5450,5450,5450,0
20240610,170300,200253010,5450,5450,5450,5450,0
20240610,170200,200253010,5450,5450,5450,5450,0
20240610,170100,200253010,5450,5450,5450,5450,0
20240610,170000,200253010,5450,5450,5450,5450,0
20240610,165900,200253010,5450,5450,5450,5450,0
20240610,165800,200253010,5450,5450,5450,5450,0
20240610,165700,200253010,5450,5450,5450,5450,0
20240610,165600,200253010,5450,5450,5450,5450,0
20240610,165500,200253010,5450,5450,5450,5450,2190
20240610,165400,200253010,5450,5450,5450,5450,0
20240610,165300,200253010,5450,5450,5450,5450,0
20240610,165200,200253010,5450,5450,5450,5450,0
20240610,165100,200253010,5450,5450,5450,5450,0
20240610,165000,200253010,5450,5450,5450,5450,0
20240610,164900,200253010,5450,5450,5450,5450,0
20240610,164800,200253010,5450,5450,5450,5450,0
20240610,164700,200253010,5450,5450,5450,5450,0
20240610,164600,200253010,5450,5450,5450,5450,0
20240610,164500,200253010,5450,5450,5450,5450,0
20240610,164400,200253010,5450,5450,5450,5450,0
20240610,164300,200253010,5450,5450,5450,5450,0
20240610,164200,200253010,5450,5450,5450,5450,0
20240610,164100,200253010,5450,5450,5450,5450,0
20240610,164000,200253010,5450,5450,5450,5450,0
20240610,163900,200253010,5450,5450,5450,5450,0
20240610,163800,200253010,5450,5450,5450,5450,0
20240610,163700,200253010,5450,5450,5450,5450,0
20240610,163600,200253010,5450,5450,5450,5450,0
20240610,163500,200253010,5450,5450,5450,5450,0
20240610,163400,200253010,5450,5450,5450,5450,0
20240610,163300,200253010,5450,5450,5450,5450,0
20240610,163200,200253010,5450,5450,5450,5450,0
20240610,163100,200253010,5450,5450,5450,5450,0
20240610,163000,200253010,5450,5450,5450,5450,0
20240610,162900,200253010,5450,5450,5450,5450,0
20240610,162800,200253010,5450,5450,5450,5450,0
20240610,162700,200253010,5450,5450,5450,5450,0
20240610,162600,200253010,5450,5450,5450,5450,0
20240610,162500,200253010,5450,5450,5450,5450,2190
20240610,162400,200253010,5450,5450,5450,5450,0
20240610,162300,200253010,5450,5450,5450,5450,0
20240610,162200,200253010,5450,5450,5450,5450,0
20240610,162100,200253010,5450,5450,5450,5450,0
20240610,162000,200253010,5450,5450,5450,5450,0
20240610,161900,200253010,5450,5450,5450,5450,0
20240610,161800,200253010,5450,5450,5450,5450,0
20240610,161700,200253010,5450,5450,5450,5450,0
20240610,161600,200253010,5450,5450,5450,5450,0
20240610,161500,200253010,5450,5450,5450,5450,0
20240610,161400,200253010,5450,5450,5450,5450,0
20240610,161300,200253010,5450,5450,5450,5450,0
20240610,161200,200253010,5450,5450,5450,5450,0
20240610,161100,200253010,5450,5450,5450,5450,0
20240610,161000,200253010,5450,5450,5450,5450,0
20240610,160900,200253010,5450,5450,5450,5450,0
20240610,160800,200253010,5450,5450,5450,5450,0
20240610,160700,200253010,5450,5450,5450,5450,0
20240610,160600,200253010,5450,5450,5450,5450,0
20240610,160500,200253010,5450,5450,5450,5450,0
20240610,160400,200253010,5450,5450,5450,5450,0
20240610,160300,200253010,5450,5450,5450,5450,0
20240610,160200,200253010,5450,5450,5450,5450,0
20240610,160100,200253010,5450,5450,5450,5450,0
20240610,160000,200253010,5450,5450,5450,5450,0
20240610,155900,200253010,5450,5450,5450,5450,0
20240610,155800,200253010,5450,5450,5450,5450,0
20240610,155700,200253010,5450,5450,5450,5450,0
20240610,155600,200253010,5450,5450,5450,5450,0
20240610,155500,200253010,5450,5450,5450,5450,2190
20240610,155400,200253010,5450,5450,5450,5450,0
20240610,155300,200253010,5450,5450,5450,5450,0
20240610,155200,200253010,5450,5450,5450,5450,0
20240610,155100,200253010,5450,5450,5450,5450,0
20240610,155000,200253010,5450,5450,5450,5450,0
20240610,154900,200253010,5450,5450,5450,5450,0
20240610,154800,200253010,5450,5450,5450,5450,0
20240610,154700,200253010,5450,5450,5450,5450,0
20240610,154600,200253010,5450,5450,5450,5450,0
20240610,154500,200253010,5450,5450,5450,5450,0
20240610,154400,200253010,5450,5450,5450,5450,0
20240610,154300,200253010,5450,5450,5450,5450,0
20240610,154200,200253010,5450,5450,5450,5450,0
20240610,154100,200253010,5450,5450,5450,5450,0
20240610,154000,200253010,5450,5450,5450,5450,0
20240610,153900,200253010,5450,5450,5450,5450,0
20240610,153800,200253010,5450,5450,5450,5450,0
20240610,153700,200253010,5450,5450,5450,5450,0
20240610,153600,200253010,5450,5450,5450,5450,0
20240610,153500,200253010,5450,5450,5450,5450,0
20240610,153400,200253010,5450,5450,5450,5450,0
20240610,153300,200253010,5450,5450,5450,5450,0
20240610,153200,200253010,5450,5450,5450,5450,0
20240610,153100,200253010,5450,5450,5450,5450,0
20240610,153000,200253010,5450,5450,5450,5450,2190
20240610,152900,188317510,5440,5440,5440,5440,0
20240610,152800,188317510,5440,5440,5440,5440,0
20240610,152700,188317510,5440,5440,5440,5440,0
20240610,152600,188317510,5440,5440,5440,5440,0
20240610,152500,188317510,5440,5440,5440,5440,0
20240610,152400,188317510,5440,5440,5440,5440,0
20240610,152300,188317510,5440,5440,5440,5440,0
20240610,152200,188317510,5440,5440,5440,5440,0
20240610,152100,188317510,5440,5440,5440,5440,0
20240610,152000,188317510,5440,5440,5440,5440,0
20240610,151900,188317510,5440,5440,5440,5440,57
20240610,151800,188007430,5440,5440,5440,5440,100
20240610,151700,187463430,5440,5440,5440,5440,0
20240610,151600,187463430,5440,5450,5450,5440,259
20240610,151500,186053470,5450,5450,5450,5450,500
20240610,151400,183328470,5450,5450,5450,5450,5
20240610,151300,183301220,5440,5440,5440,5440,159
20240610,151200,182436260,5440,5440,5440,5440,61
20240610,151100,182104420,5440,5440,5440,5440,0
20240610,151000,182104420,5440,5440,5440,5440,21
20240610,150900,181990180,5440,5440,5440,5440,0
20240610,150800,181990180,5440,5440,5440,5440,0
20240610,150700,181990180,5440,5440,5440,5440,0
20240610,150600,181990180,5440,5440,5440,5440,60
20240610,150500,181663780,5430,5430,5430,5430,61
20240610,150400,181332550,5430,5430,5430,5430,0
20240610,150300,181332550,5430,5430,5430,5430,0
20240610,150200,181332550,5430,5440,5440,5430,1200
20240610,150100,174815070,5440,5440,5440,5440,81
20240610,150000,174374430,5440,5440,5440,5440,350
20240610,145900,172470430,5440,5440,5440,5440,0
20240610,145800,172470430,5440,5450,5450,5440,2489
20240610,145700,158924850,5450,5450,5450,5450,0
20240610,145600,158924850,5450,5450,5450,5450,0
20240610,145500,158924850,5450,5450,5450,5450,0
20240610,145400,158924850,5450,5450,5450,5450,62
20240610,145300,158586950,5460,5460,5460,5460,0
20240610,145200,158586950,5460,5460,5460,5460,1
20240610,145100,158581490,5450,5450,5450,5450,0
20240610,145000,158581490,5450,5450,5450,5450,0
20240610,144900,158581490,5450,5450,5450,5450,0
20240610,144800,158581490,5450,5450,5450,5450,0
20240610,144700,158581490,5450,5450,5450,5450,500
20240610,144600,155856490,5460,5460,5460,5460,0
20240610,144500,155856490,5460,5460,5460,5460,0
20240610,144400,155856490,5460,5460,5460,5460,0
20240610,144300,155856490,5460,5460,5460,5460,0
20240610,144200,155856490,5460,5460,5460,5460,0
20240610,144100,155856490,5460,5460,5460,5460,0
20240610,144000,155856490,5460,5460,5460,5460,0
20240610,143900,155856490,5460,5460,5460,5460,2
20240610,143800,155845570,5460,5460,5460,5460,0
20240610,143700,155845570,5460,5460,5460,5460,0
20240610,143600,155845570,5460,5460,5460,5460,0
20240610,143500,155845570,5460,5460,5460,5460,0
20240610,143400,155845570,5460,5460,5460,5460,0
20240610,143300,155845570,5460,5460,5460,5460,0
20240610,143200,155845570,5460,5460,5460,5460,3
20240610,143100,155829190,5460,5460,5460,5460,297
20240610,143000,154207570,5460,5460,5460,5460,0
20240610,142900,154207570,5460,5460,5460,5460,0
20240610,142800,154207570,5460,5460,5460,5460,0
20240610,142700,154207570,5460,5460,5460,5460,0
20240610,142600,154207570,5460,5470,5470,5460,35
20240610,142500,154016420,5470,5470,5470,5470,638
20240610,142400,150526560,5460,5460,5460,5460,0
20240610,142300,150526560,5460,5460,5460,5460,0
20240610,142200,150526560,5460,5460,5460,5460,0
20240610,142100,150526560,5460,5460,5460,5460,20
20240610,142000,150417360,5450,5450,5450,5450,0
20240610,141900,150417360,5450,5450,5450,5450,143
20240610,141800,149638010,5450,5450,5450,5450,0
20240610,141700,149638010,5450,5450,5450,5450,0
20240610,141600,149638010,5450,5450,5450,5450,140
20240610,141500,148875010,5450,5450,5450,5450,0
20240610,141400,148875010,5450,5450,5450,5450,0
20240610,141300,148875010,5450,5450,5450,5450,0
20240610,141200,148875010,5450,5450,5450,5450,0
20240610,141100,148875010,5450,5470,5470,5450,22
20240610,141000,148754770,5470,5470,5470,5470,11
20240610,140900,148694600,5450,5450,5450,5450,250
20240610,140800,147332100,5450,5450,5450,5450,0
20240610,140700,147332100,5450,5450,5450,5450,0
20240610,140600,147332100,5450,5450,5450,5450,0
20240610,140500,147332100,5450,5450,5450,5450,0
20240610,140400,147332100,5450,5450,5450,5450,0
20240610,140300,147332100,5450,5450,5450,5450,0
20240610,140200,147332100,5450,5450,5450,5450,0
20240610,140100,147332100,5450,5450,5450,5450,79
20240610,140000,146901550,5470,5470,5470,5470,0
20240610,135900,146901550,5470,5470,5470,5470,0
20240610,135800,146901550,5470,5470,5470,5470,0
20240610,135700,146901550,5470,5470,5470,5470,0
20240610,135600,146901550,5470,5470,5470,5470,0
20240610,135500,146901550,5470,5470,5470,5470,0
20240610,135400,146901550,5470,5470,5470,5470,0
20240610,135300,146901550,5470,5470,5470,5470,1
20240610,135200,146896080,5440,5440,5440,5440,0
20240610,135100,146896080,5440,5440,5440,5440,0
20240610,135000,146896080,5440,5440,5440,5440,0
20240610,134900,146896080,5440,5440,5440,5440,0
20240610,134800,146896080,5440,5440,5440,5440,0
20240610,134700,146896080,5440,5440,5440,5440,0
20240610,134600,146896080,5440,5440,5440,5440,0
20240610,134500,146896080,5440,5440,5440,5440,0
20240610,134400,146896080,5440,5440,5440,5440,0
20240610,134300,146896080,5440,5440,5440,5440,0
20240610,134200,146896080,5440,5440,5440,5440,0
20240610,134100,146896080,5440,5440,5440,5440,499
20240610,134000,144181520,5460,5460,5460,5460,0
20240610,133900,144181520,5460,5460,5460,5460,0
20240610,133800,144181520,5460,5460,5460,5460,1
20240610,133700,144176060,5440,5440,5440,5440,186
20240610,133600,143164220,5470,5470,5470,5470,0
20240610,133500,143164220,5470,5470,5470,5470,0
20240610,133400,143164220,5470,5470,5470,5470,0
20240610,133300,143164220,5470,5470,5470,5470,0
20240610,133200,143164220,5470,5470,5470,5470,0
20240610,133100,143164220,5470,5470,5470,5470,0
20240610,133000,143164220,5470,5470,5470,5470,0
20240610,132900,143164220,5470,5470,5470,5470,0
20240610,132800,143164220,5470,5470,5470,5470,0
20240610,132700,143164220,5470,5470,5470,5470,0
20240610,132600,143164220,5470,5470,5470,5470,0
20240610,132500,143164220,5470,5470,5470,5470,0
20240610,132400,143164220,5470,5470,5470,5470,0
20240610,132300,143164220,5470,5470,5470,5470,0
20240610,132200,143164220,5470,5470,5470,5470,0
20240610,132100,143164220,5470,5470,5470,5470,0
20240610,132000,143164220,5470,5470,5470,5470,0
20240610,131900,143164220,5470,5470,5470,5470,0
20240610,131800,143164220,5470,5470,5470,5470,0
20240610,131700,143164220,5470,5470,5470,5470,0
20240610,131600,143164220,5470,5470,5470,5470,1
20240610,131500,143158750,5440,5440,5440,5440,0
20240610,131400,143158750,5440,5440,5440,5440,0
20240610,131300,143158750,5440,5440,5440,5440,0
20240610,131200,143158750,5440,5440,5440,5440,0
20240610,131100,143158750,5440,5440,5440,5440,0
20240610,131000,143158750,5440,5450,5450,5440,1221
20240610,130900,136512500,5460,5460,5460,5460,0
20240610,130800,136512500,5460,5460,5460,5460,0
20240610,130700,136512500,5460,5460,5460,5460,82
20240610,130600,136064780,5470,5470,5470,5470,0
20240610,130500,136064780,5470,5470,5470,5470,0
20240610,130400,136064780,5470,5470,5470,5470,0
20240610,130300,136064780,5470,5470,5470,5470,0
20240610,130200,136064780,5470,5470,5470,5470,0
20240610,130100,136064780,5470,5470,5470,5470,0
20240610,130000,136064780,5470,5470,5470,5470,0
20240610,125900,136064780,5470,5470,5470,5470,0
20240610,125800,136064780,5470,5470,5470,5470,0
20240610,125700,136064780,5470,5470,5470,5470,100
20240610,125600,135517780,5440,5440,5440,5440,0
20240610,125500,135517780,5440,5440,5440,5440,0
20240610,125400,135517780,5440,5460,5460,5440,1350
20240610,125300,128169510,5450,5450,5450,5450,0
20240610,125200,128169510,5450,5450,5450,5450,0
20240610,125100,128169510,5450,5450,5450,5450,0
20240610,125000,128169510,5450,5450,5450,5450,0
20240610,124900,128169510,5450,5450,5450,5450,0
20240610,124800,128169510,5450,5450,5450,5450,0
20240610,124700,128169510,5450,5450,5450,5450,0
20240610,124600,128169510,5450,5450,5450,5450,500
20240610,124500,125444510,5450,5450,5450,5450,150
20240610,124400,124627010,5450,5450,5450,5450,0
20240610,124300,124627010,5450,5450,5450,5450,0
20240610,124200,124627010,5450,5450,5450,5450,0
20240610,124100,124627010,5450,5450,5450,5450,0
20240610,124000,124627010,5450,5450,5450,5450,0
20240610,123900,124627010,5450,5450,5450,5450,1
20240610,123800,124621560,5460,5460,5460,5460,0
20240610,123700,124621560,5460,5460,5460,5460,10
20240610,123600,124566960,5470,5470,5470,5470,1
20240610,123500,124561490,5460,5460,5460,5460,364
20240610,123400,122574050,5460,5460,5460,5460,10
20240610,123300,122519450,5460,5460,5460,5460,0
20240610,123200,122519450,5460,5460,5460,5460,0
20240610,123100,122519450,5460,5460,5460,5460,1
20240610,123000,122513990,5470,5470,5470,5470,0
20240610,122900,122513990,5470,5470,5470,5470,0
20240610,122800,122513990,5470,5470,5470,5470,0
20240610,122700,122513990,5470,5470,5470,5470,0
20240610,122600,122513990,5470,5460,5470,5460,50
20240610,122500,122240590,5460,5470,5470,5460,128
20240610,122400,121541330,5470,5470,5470,5470,50
20240610,122300,121267830,5470,5470,5470,5470,50
20240610,122200,120994330,5470,5470,5470,5470,20
20240610,122100,120884930,5460,5460,5460,5460,0
20240610,122000,120884930,5460,5460,5460,5460,50
20240610,121900,120611930,5460,5460,5460,5460,0
20240610,121800,120611930,5460,5460,5460,5460,30
20240610,121700,120448130,5460,5460,5460,5460,0
20240610,121600,120448130,5460,5460,5460,5460,10
20240610,121500,120393530,5470,5470,5470,5470,0
20240610,121400,120393530,5470,5470,5470,5470,0
20240610,121300,120393530,5470,5470,5470,5470,0
20240610,121200,120393530,5470,5470,5470,5470,0
20240610,121100,120393530,5470,5470,5470,5470,0
20240610,121000,120393530,5470,5470,5470,5470,0
20240610,120900,120393530,5470,5470,5470,5470,0
20240610,120800,120393530,5470,5470,5470,5470,0
20240610,120700,120393530,5470,5460,5470,5460,3
20240610,120600,120377140,5450,5450,5450,5450,3
20240610,120500,120360790,5470,5470,5470,5470,554
20240610,120400,117330410,5450,5450,5450,5450,0
20240610,120300,117330410,5450,5450,5450,5450,0
20240610,120200,117330410,5450,5450,5450,5450,1115
20240610,120100,111253660,5470,5470,5470,5470,0
20240610,120000,111253660,5470,5470,5470,5470,0
20240610,115900,111253660,5470,5470,5470,5470,0
20240610,115800,111253660,5470,5470,5470,5470,0
20240610,115700,111253660,5470,5470,5470,5470,0
20240610,115600,111253660,5470,5470,5470,5470,0
20240610,115500,111253660,5470,5470,5470,5470,0
20240610,115400,111253660,5470,5470,5470,5470,0
20240610,115300,111253660,5470,5470,5470,5470,400
20240610,115200,109065660,5470,5470,5470,5470,0
20240610,115100,109065660,5470,5470,5470,5470,100
20240610,115000,108518660,5470,5470,5470,5470,1
20240610,114900,108513190,5460,5460,5460,5460,0
20240610,114800,108513190,5460,5460,5460,5460,0
20240610,114700,108513190,5460,5460,5460,5460,0
20240610,114600,108513190,5460,5470,5470,5460,185
20240610,114500,107503080,5450,5450,5450,5450,0
20240610,114400,107503080,5450,5450,5450,5450,0
20240610,114300,107503080,5450,5450,5450,5450,0
20240610,114200,107503080,5450,5450,5450,5450,0
20240610,114100,107503080,5450,5450,5450,5450,460
20240610,114000,104996080,5450,5450,5450,5450,243
20240610,113900,103671730,5450,5450,5450,5450,146
20240610,113800,102876030,5450,5450,5450,5450,204
20240610,113700,101764230,5440,5440,5440,5440,115
20240610,113600,101138630,5440,5440,5440,5440,0
20240610,113500,101138630,5440,5440,5440,5440,3
20240610,113400,101122310,5440,5440,5440,5440,0
20240610,113300,101122310,5440,5440,5440,5440,1
20240610,113200,101116870,5450,5450,5450,5450,0
20240610,113100,101116870,5450,5450,5450,5450,0
20240610,113000,101116870,5450,5450,5450,5450,1
20240610,112900,101111420,5440,5440,5440,5440,23
20240610,112800,100986300,5440,5440,5440,5440,0
20240610,112700,100986300,5440,5440,5440,5440,100
20240610,112600,100442300,5440,5440,5440,5440,0
20240610,112500,100442300,5440,5440,5440,5440,0
20240610,112400,100442300,5440,5440,5440,5440,0
20240610,112300,100442300,5440,5440,5440,5440,0
20240610,112200,100442300,5440,5440,5440,5440,150
20240610,112100,99626300,5440,5450,5450,5440,101
20240610,112000,99076850,5440,5440,5440,5440,0
20240610,111900,99076850,5440,5440,5440,5440,0
20240610,111800,99076850,5440,5440,5440,5440,0
20240610,111700,99076850,5440,5440,5440,5440,0
20240610,111600,99076850,5440,5440,5440,5440,0
20240610,111500,99076850,5440,5440,5440,5440,0
20240610,111400,99076850,5440,5450,5450,5440,6
20240610,111300,99044200,5440,5440,5440,5440,0
20240610,111200,99044200,5440,5440,5440,5440,0
20240610,111100,99044200,5440,5440,5440,5440,1
20240610,111000,99038760,5450,5450,5450,5450,0
20240610,110900,99038760,5450,5450,5450,5450,1
20240610,110800,99033310,5430,5430,5430,5430,0
20240610,110700,99033310,5430,5430,5430,5430,0
20240610,110600,99033310,5430,5430,5430,5430,0
20240610,110500,99033310,5430,5450,5450,5430,401
20240610,110400,96855860,5430,5430,5430,5430,0
20240610,110300,96855860,5430,5430,5430,5430,0
20240610,110200,96855860,5430,5430,5430,5430,1
20240610,110100,96850430,5450,5450,5450,5450,0
20240610,110000,96850430,5450,5450,5450,5450,0
20240610,105900,96850430,5450,5450,5450,5450,0
20240610,105800,96850430,5450,5450,5450,5450,1
20240610,105700,96844980,5450,5450,5450,5450,1
20240610,105600,96839530,5430,5430,5430,5430,6
20240610,105500,96806950,5430,5430,5430,5430,1
20240610,105400,96801520,5450,5430,5450,5430,3
20240610,105300,96785210,5450,5450,5450,5450,0
20240610,105200,96785210,5450,5450,5450,5450,0
20240610,105100,96785210,5450,5450,5450,5450,0
20240610,105000,96785210,5450,5450,5450,5450,0
20240610,104900,96785210,5450,5450,5450,5450,0
20240610,104800,96785210,5450,5450,5450,5450,0
20240610,104700,96785210,5450,5450,5450,5450,0
20240610,104600,96785210,5450,5450,5450,5450,0
20240610,104500,96785210,5450,5450,5450,5450,0
20240610,104400,96785210,5450,5450,5450,5450,0
20240610,104300,96785210,5450,5430,5450,5420,1835
20240610,104200,86833980,5430,5430,5430,5430,0
20240610,104100,86833980,5430,5430,5430,5430,0
20240610,104000,86833980,5430,5430,5430,5430,0
20240610,103900,86833980,5430,5430,5430,5430,1731
20240610,103800,77434650,5440,5440,5440,5440,0
20240610,103700,77434650,5440,5440,5440,5440,7
20240610,103600,77396570,5440,5440,5440,5440,22
20240610,103500,77276890,5440,5450,5450,5440,129
20240610,103400,76575090,5470,5470,5470,5470,0
20240610,103300,76575090,5470,5470,5470,5470,0
20240610,103200,76575090,5470,5450,5470,5450,23
20240610,103100,76449520,5470,5470,5470,5470,0
20240610,103000,76449520,5470,5470,5470,5470,0
20240610,102900,76449520,5470,5470,5470,5470,0
20240610,102800,76449520,5470,5460,5470,5460,300
20240610,102700,74808980,5470,5470,5470,5470,0
20240610,102600,74808980,5470,5470,5470,5470,0
20240610,102500,74808980,5470,5470,5470,5470,0
20240610,102400,74808980,5470,5470,5470,5470,0
20240610,102300,74808980,5470,5470,5470,5470,0
20240610,102200,74808980,5470,5470,5470,5470,0
20240610,102100,74808980,5470,5470,5470,5470,0
20240610,102000,74808980,5470,5470,5470,5470,0
20240610,101900,74808980,5470,5470,5470,5470,1
20240610,101800,74803510,5440,5440,5440,5440,1
20240610,101700,74798070,5450,5450,5450,5450,180
20240610,101600,73817070,5460,5470,5470,5460,301
20240610,101500,72173600,5480,5480,5480,5480,0
20240610,101400,72173600,5480,5480,5480,5480,0
20240610,101300,72173600,5480,5460,5480,5460,100
20240610,101200,71626630,5450,5450,5450,5450,100
20240610,101100,71081630,5440,5440,5440,5440,15
20240610,101000,71000030,5440,5440,5440,5440,280
20240610,100900,69476830,5440,5440,5440,5440,0
20240610,100800,69476830,5440,5440,5440,5440,202
20240610,100700,68377950,5440,5440,5440,5440,2
20240610,100600,68367070,5440,5430,5440,5420,113
20240610,100500,67754170,5430,5430,5430,5430,7
20240610,100400,67716160,5430,5430,5430,5430,0
20240610,100300,67716160,5430,5430,5430,5430,2
20240610,100200,67705300,5430,5430,5430,5430,6
20240610,100100,67672720,5430,5430,5430,5430,0
20240610,100000,67672720,5430,5430,5430,5430,150
20240610,095900,66858220,5430,5430,5430,5430,0
20240610,095800,66858220,5430,5430,5430,5430,26
20240610,095700,66717040,5420,5420,5420,5420,0
20240610,095600,66717040,5420,5420,5420,5420,563
20240610,095500,63665580,5430,5430,5430,5430,0
20240610,095400,63665580,5430,5430,5430,5430,0
20240610,095300,63665580,5430,5430,5430,5430,2
20240610,095200,63654720,5430,5430,5430,5430,3
20240610,095100,63638430,5430,5430,5430,5430,40
20240610,095000,63421230,5430,5430,5430,5430,50
20240610,094900,63149730,5430,5430,5430,5430,1
20240610,094800,63144300,5430,5430,5430,5430,2
20240610,094700,63133440,5420,5420,5420,5420,1128
20240610,094600,57019680,5430,5430,5430,5430,1
20240610,094500,57014250,5430,5430,5430,5430,70
20240610,094400,56634150,5420,5420,5420,5420,693
20240610,094300,52878090,5430,5430,5430,5430,30
20240610,094200,52715190,5430,5430,5430,5430,264
20240610,094100,51281670,5430,5430,5430,5430,0
20240610,094000,51281670,5430,5430,5430,5430,448
20240610,093900,48849030,5440,5440,5440,5440,10
20240610,093800,48794630,5440,5440,5440,5440,1
20240610,093700,48789190,5440,5440,5440,5440,20
20240610,093600,48680390,5440,5440,5440,5440,0
20240610,093500,48680390,5440,5440,5440,5440,0
20240610,093400,48680390,5440,5430,5440,5430,2
20240610,093300,48669520,5420,5420,5420,5420,60
20240610,093200,48344320,5430,5430,5430,5430,20
20240610,093100,48235720,5430,5420,5430,5420,115
20240610,093000,47611320,5420,5420,5420,5420,20
20240610,092900,47502920,5430,5430,5430,5430,0
20240610,092800,47502920,5430,5430,5430,5430,3
20240610,092700,47486630,5440,5440,5440,5440,0
20240610,092600,47486630,5440,5430,5440,5420,2401
20240610,092500,34468120,5440,5440,5440,5440,30
20240610,092400,34304920,5440,5440,5440,5440,4
20240610,092300,34283160,5440,5440,5440,5440,1
20240610,092200,34277720,5430,5440,5440,5430,2
20240610,092100,34266850,5420,5430,5430,5420,330
20240610,092000,32476830,5420,5420,5420,5420,0
20240610,091900,32476830,5420,5430,5430,5420,109
20240610,091800,31885050,5430,5430,5430,5430,1
20240610,091700,31879620,5450,5450,5450,5450,1
20240610,091600,31874170,5420,5440,5440,5420,636
20240610,091500,28423600,5430,5440,5440,5430,648
20240610,091400,24902960,5440,5440,5440,5440,140
20240610,091300,24141360,5440,5440,5440,5440,1
20240610,091200,24135920,5460,5460,5460,5460,0
20240610,091100,24135920,5460,5460,5460,5460,0
20240610,091000,24135920,5460,5440,5460,5430,1001
20240610,090900,18697370,5440,5440,5440,5440,0
20240610,090800,18697370,5440,5440,5440,5440,0
20240610,090700,18697370,5440,5440,5440,5440,60
20240610,090600,18370970,5440,5440,5440,5440,195
20240610,090500,17310170,5440,5440,5440,5440,0
20240610,090400,17310170,5440,5440,5440,5440,0
20240610,090300,17310170,5440,5440,5440,5440,495
20240610,090200,14617370,5440,5450,5450,5440,691
20240610,090100,10857970,5450,5460,5460,5450,350
20240610,090000,8948920,5470,5470,5470,5470,1636