KissMeData/093370/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,200100,3763261100,7590,7590,7590,7590,12693
20240610,200000,3763261100,7590,7590,7590,7590,0
20240610,195900,3763261100,7590,7590,7590,7590,0
20240610,195800,3763261100,7590,7590,7590,7590,0
20240610,195700,3763261100,7590,7590,7590,7590,0
20240610,195600,3763261100,7590,7590,7590,7590,0
20240610,195500,3763261100,7590,7590,7590,7590,0
20240610,195400,3763261100,7590,7590,7590,7590,0
20240610,195300,3763261100,7590,7590,7590,7590,0
20240610,195200,3763261100,7590,7590,7590,7590,0
20240610,195100,3763261100,7590,7590,7590,7590,0
20240610,195000,3763261100,7590,7590,7590,7590,0
20240610,194900,3763261100,7590,7590,7590,7590,0
20240610,194800,3763261100,7590,7590,7590,7590,0
20240610,194700,3763261100,7590,7590,7590,7590,0
20240610,194600,3763261100,7590,7590,7590,7590,0
20240610,194500,3763261100,7590,7590,7590,7590,0
20240610,194400,3763261100,7590,7590,7590,7590,0
20240610,194300,3763261100,7590,7590,7590,7590,0
20240610,194200,3763261100,7590,7590,7590,7590,0
20240610,194100,3763261100,7590,7590,7590,7590,0
20240610,194000,3763261100,7590,7590,7590,7590,0
20240610,193900,3763261100,7590,7590,7590,7590,0
20240610,193800,3763261100,7590,7590,7590,7590,0
20240610,193700,3763261100,7590,7590,7590,7590,0
20240610,193600,3763261100,7590,7590,7590,7590,0
20240610,193500,3763261100,7590,7590,7590,7590,0
20240610,193400,3763261100,7590,7590,7590,7590,0
20240610,193300,3763261100,7590,7590,7590,7590,0
20240610,193200,3763261100,7590,7590,7590,7590,0
20240610,193100,3763261100,7590,7590,7590,7590,12693
20240610,193000,3763261100,7590,7590,7590,7590,0
20240610,192900,3763261100,7590,7590,7590,7590,0
20240610,192800,3763261100,7590,7590,7590,7590,0
20240610,192700,3763261100,7590,7590,7590,7590,0
20240610,192600,3763261100,7590,7590,7590,7590,0
20240610,192500,3763261100,7590,7590,7590,7590,0
20240610,192400,3763261100,7590,7590,7590,7590,0
20240610,192300,3763261100,7590,7590,7590,7590,0
20240610,192200,3763261100,7590,7590,7590,7590,0
20240610,192100,3763261100,7590,7590,7590,7590,0
20240610,192000,3763261100,7590,7590,7590,7590,0
20240610,191900,3763261100,7590,7590,7590,7590,0
20240610,191800,3763261100,7590,7590,7590,7590,0
20240610,191700,3763261100,7590,7590,7590,7590,0
20240610,191600,3763261100,7590,7590,7590,7590,0
20240610,191500,3763261100,7590,7590,7590,7590,0
20240610,191400,3763261100,7590,7590,7590,7590,0
20240610,191300,3763261100,7590,7590,7590,7590,0
20240610,191200,3763261100,7590,7590,7590,7590,0
20240610,191100,3763261100,7590,7590,7590,7590,0
20240610,191000,3763261100,7590,7590,7590,7590,0
20240610,190900,3763261100,7590,7590,7590,7590,0
20240610,190800,3763261100,7590,7590,7590,7590,0
20240610,190700,3763261100,7590,7590,7590,7590,0
20240610,190600,3763261100,7590,7590,7590,7590,0
20240610,190500,3763261100,7590,7590,7590,7590,0
20240610,190400,3763261100,7590,7590,7590,7590,0
20240610,190300,3763261100,7590,7590,7590,7590,0
20240610,190200,3763261100,7590,7590,7590,7590,0
20240610,190100,3763261100,7590,7590,7590,7590,12693
20240610,190000,3763261100,7590,7590,7590,7590,0
20240610,185900,3763261100,7590,7590,7590,7590,0
20240610,185800,3763261100,7590,7590,7590,7590,0
20240610,185700,3763261100,7590,7590,7590,7590,0
20240610,185600,3763261100,7590,7590,7590,7590,0
20240610,185500,3763261100,7590,7590,7590,7590,0
20240610,185400,3763261100,7590,7590,7590,7590,0
20240610,185300,3763261100,7590,7590,7590,7590,0
20240610,185200,3763261100,7590,7590,7590,7590,0
20240610,185100,3763261100,7590,7590,7590,7590,0
20240610,185000,3763261100,7590,7590,7590,7590,0
20240610,184900,3763261100,7590,7590,7590,7590,0
20240610,184800,3763261100,7590,7590,7590,7590,0
20240610,184700,3763261100,7590,7590,7590,7590,0
20240610,184600,3763261100,7590,7590,7590,7590,0
20240610,184500,3763261100,7590,7590,7590,7590,0
20240610,184400,3763261100,7590,7590,7590,7590,0
20240610,184300,3763261100,7590,7590,7590,7590,0
20240610,184200,3763261100,7590,7590,7590,7590,0
20240610,184100,3763261100,7590,7590,7590,7590,0
20240610,184000,3763261100,7590,7590,7590,7590,0
20240610,183900,3763261100,7590,7590,7590,7590,0
20240610,183800,3763261100,7590,7590,7590,7590,0
20240610,183700,3763261100,7590,7590,7590,7590,0
20240610,183600,3763261100,7590,7590,7590,7590,0
20240610,183500,3763261100,7590,7590,7590,7590,0
20240610,183400,3763261100,7590,7590,7590,7590,0
20240610,183300,3763261100,7590,7590,7590,7590,0
20240610,183200,3763261100,7590,7590,7590,7590,0
20240610,183100,3763261100,7590,7590,7590,7590,12693
20240610,183000,3763261100,7590,7590,7590,7590,0
20240610,182900,3763261100,7590,7590,7590,7590,0
20240610,182800,3763261100,7590,7590,7590,7590,0
20240610,182700,3763261100,7590,7590,7590,7590,0
20240610,182600,3763261100,7590,7590,7590,7590,0
20240610,182500,3763261100,7590,7590,7590,7590,0
20240610,182400,3763261100,7590,7590,7590,7590,0
20240610,182300,3763261100,7590,7590,7590,7590,0
20240610,182200,3763261100,7590,7590,7590,7590,0
20240610,182100,3763261100,7590,7590,7590,7590,0
20240610,182000,3763261100,7590,7590,7590,7590,0
20240610,181900,3763261100,7590,7590,7590,7590,0
20240610,181800,3763261100,7590,7590,7590,7590,0
20240610,181700,3763261100,7590,7590,7590,7590,0
20240610,181600,3763261100,7590,7590,7590,7590,0
20240610,181500,3763261100,7590,7590,7590,7590,0
20240610,181400,3763261100,7590,7590,7590,7590,0
20240610,181300,3763261100,7590,7590,7590,7590,0
20240610,181200,3763261100,7590,7590,7590,7590,0
20240610,181100,3763261100,7590,7590,7590,7590,0
20240610,181000,3763261100,7590,7590,7590,7590,0
20240610,180900,3763261100,7590,7590,7590,7590,0
20240610,180800,3763261100,7590,7590,7590,7590,0
20240610,180700,3763261100,7590,7590,7590,7590,0
20240610,180600,3763261100,7590,7590,7590,7590,0
20240610,180500,3763261100,7590,7590,7590,7590,0
20240610,180400,3763261100,7590,7590,7590,7590,0
20240610,180300,3763261100,7590,7590,7590,7590,0
20240610,180200,3763261100,7590,7590,7590,7590,0
20240610,180100,3763261100,7590,7590,7590,7590,12693
20240610,180000,3763261100,7590,7590,7590,7590,0
20240610,175900,3763261100,7590,7590,7590,7590,0
20240610,175800,3763261100,7590,7590,7590,7590,0
20240610,175700,3763261100,7590,7590,7590,7590,0
20240610,175600,3763261100,7590,7590,7590,7590,0
20240610,175500,3763261100,7590,7590,7590,7590,0
20240610,175400,3763261100,7590,7590,7590,7590,0
20240610,175300,3763261100,7590,7590,7590,7590,0
20240610,175200,3763261100,7590,7590,7590,7590,0
20240610,175100,3763261100,7590,7590,7590,7590,0
20240610,175000,3763261100,7590,7590,7590,7590,0
20240610,174900,3763261100,7590,7590,7590,7590,0
20240610,174800,3763261100,7590,7590,7590,7590,0
20240610,174700,3763261100,7590,7590,7590,7590,0
20240610,174600,3763261100,7590,7590,7590,7590,0
20240610,174500,3763261100,7590,7590,7590,7590,0
20240610,174400,3763261100,7590,7590,7590,7590,0
20240610,174300,3763261100,7590,7590,7590,7590,0
20240610,174200,3763261100,7590,7590,7590,7590,0
20240610,174100,3763261100,7590,7590,7590,7590,0
20240610,174000,3763261100,7590,7590,7590,7590,0
20240610,173900,3763261100,7590,7590,7590,7590,0
20240610,173800,3763261100,7590,7590,7590,7590,0
20240610,173700,3763261100,7590,7590,7590,7590,0
20240610,173600,3763261100,7590,7590,7590,7590,0
20240610,173500,3763261100,7590,7590,7590,7590,0
20240610,173400,3763261100,7590,7590,7590,7590,0
20240610,173300,3763261100,7590,7590,7590,7590,0
20240610,173200,3763261100,7590,7590,7590,7590,0
20240610,173100,3763261100,7590,7590,7590,7590,12693
20240610,173000,3763261100,7590,7590,7590,7590,0
20240610,172900,3763261100,7590,7590,7590,7590,0
20240610,172800,3763261100,7590,7590,7590,7590,0
20240610,172700,3763261100,7590,7590,7590,7590,0
20240610,172600,3763261100,7590,7590,7590,7590,0
20240610,172500,3763261100,7590,7590,7590,7590,0
20240610,172400,3763261100,7590,7590,7590,7590,0
20240610,172300,3763261100,7590,7590,7590,7590,0
20240610,172200,3763261100,7590,7590,7590,7590,0
20240610,172100,3763261100,7590,7590,7590,7590,0
20240610,172000,3763261100,7590,7590,7590,7590,0
20240610,171900,3763261100,7590,7590,7590,7590,0
20240610,171800,3763261100,7590,7590,7590,7590,0
20240610,171700,3763261100,7590,7590,7590,7590,0
20240610,171600,3763261100,7590,7590,7590,7590,0
20240610,171500,3763261100,7590,7590,7590,7590,0
20240610,171400,3763261100,7590,7590,7590,7590,0
20240610,171300,3763261100,7590,7590,7590,7590,0
20240610,171200,3763261100,7590,7590,7590,7590,0
20240610,171100,3763261100,7590,7590,7590,7590,0
20240610,171000,3763261100,7590,7590,7590,7590,0
20240610,170900,3763261100,7590,7590,7590,7590,0
20240610,170800,3763261100,7590,7590,7590,7590,0
20240610,170700,3763261100,7590,7590,7590,7590,0
20240610,170600,3763261100,7590,7590,7590,7590,0
20240610,170500,3763261100,7590,7590,7590,7590,0
20240610,170400,3763261100,7590,7590,7590,7590,0
20240610,170300,3763261100,7590,7590,7590,7590,0
20240610,170200,3763261100,7590,7590,7590,7590,0
20240610,170100,3763261100,7590,7590,7590,7590,12693
20240610,170000,3763261100,7590,7590,7590,7590,0
20240610,165900,3763261100,7590,7590,7590,7590,0
20240610,165800,3763261100,7590,7590,7590,7590,0
20240610,165700,3763261100,7590,7590,7590,7590,0
20240610,165600,3763261100,7590,7590,7590,7590,0
20240610,165500,3763261100,7590,7590,7590,7590,0
20240610,165400,3763261100,7590,7590,7590,7590,0
20240610,165300,3763261100,7590,7590,7590,7590,0
20240610,165200,3763261100,7590,7590,7590,7590,0
20240610,165100,3763261100,7590,7590,7590,7590,0
20240610,165000,3763261100,7590,7590,7590,7590,0
20240610,164900,3763261100,7590,7590,7590,7590,0
20240610,164800,3763261100,7590,7590,7590,7590,0
20240610,164700,3763261100,7590,7590,7590,7590,0
20240610,164600,3763261100,7590,7590,7590,7590,0
20240610,164500,3763261100,7590,7590,7590,7590,0
20240610,164400,3763261100,7590,7590,7590,7590,0
20240610,164300,3763261100,7590,7590,7590,7590,0
20240610,164200,3763261100,7590,7590,7590,7590,0
20240610,164100,3763261100,7590,7590,7590,7590,0
20240610,164000,3763261100,7590,7590,7590,7590,0
20240610,163900,3763261100,7590,7590,7590,7590,0
20240610,163800,3763261100,7590,7590,7590,7590,0
20240610,163700,3763261100,7590,7590,7590,7590,0
20240610,163600,3763261100,7590,7590,7590,7590,0
20240610,163500,3763261100,7590,7590,7590,7590,0
20240610,163400,3763261100,7590,7590,7590,7590,0
20240610,163300,3763261100,7590,7590,7590,7590,0
20240610,163200,3763261100,7590,7590,7590,7590,0
20240610,163100,3763261100,7590,7590,7590,7590,12693
20240610,163000,3763261100,7590,7590,7590,7590,0
20240610,162900,3763261100,7590,7590,7590,7590,0
20240610,162800,3763261100,7590,7590,7590,7590,0
20240610,162700,3763261100,7590,7590,7590,7590,0
20240610,162600,3763261100,7590,7590,7590,7590,0
20240610,162500,3763261100,7590,7590,7590,7590,0
20240610,162400,3763261100,7590,7590,7590,7590,0
20240610,162300,3763261100,7590,7590,7590,7590,0
20240610,162200,3763261100,7590,7590,7590,7590,0
20240610,162100,3763261100,7590,7590,7590,7590,0
20240610,162000,3763261100,7590,7590,7590,7590,0
20240610,161900,3763261100,7590,7590,7590,7590,0
20240610,161800,3763261100,7590,7590,7590,7590,0
20240610,161700,3763261100,7590,7590,7590,7590,0
20240610,161600,3763261100,7590,7590,7590,7590,0
20240610,161500,3763261100,7590,7590,7590,7590,0
20240610,161400,3763261100,7590,7590,7590,7590,0
20240610,161300,3763261100,7590,7590,7590,7590,0
20240610,161200,3763261100,7590,7590,7590,7590,0
20240610,161100,3763261100,7590,7590,7590,7590,0
20240610,161000,3763261100,7590,7590,7590,7590,0
20240610,160900,3763261100,7590,7590,7590,7590,0
20240610,160800,3763261100,7590,7590,7590,7590,0
20240610,160700,3763261100,7590,7590,7590,7590,0
20240610,160600,3763261100,7590,7590,7590,7590,0
20240610,160500,3763261100,7590,7590,7590,7590,0
20240610,160400,3763261100,7590,7590,7590,7590,0
20240610,160300,3763261100,7590,7590,7590,7590,0
20240610,160200,3763261100,7590,7590,7590,7590,0
20240610,160100,3763261100,7590,7590,7590,7590,12693
20240610,160000,3763261100,7590,7590,7590,7590,0
20240610,155900,3763261100,7590,7590,7590,7590,0
20240610,155800,3763261100,7590,7590,7590,7590,0
20240610,155700,3763261100,7590,7590,7590,7590,0
20240610,155600,3763261100,7590,7590,7590,7590,0
20240610,155500,3763261100,7590,7590,7590,7590,0
20240610,155400,3763261100,7590,7590,7590,7590,0
20240610,155300,3763261100,7590,7590,7590,7590,0
20240610,155200,3763261100,7590,7590,7590,7590,0
20240610,155100,3763261100,7590,7590,7590,7590,0
20240610,155000,3763261100,7590,7590,7590,7590,0
20240610,154900,3763261100,7590,7590,7590,7590,0
20240610,154800,3763261100,7590,7590,7590,7590,0
20240610,154700,3763261100,7590,7590,7590,7590,0
20240610,154600,3763261100,7590,7590,7590,7590,0
20240610,154500,3763261100,7590,7590,7590,7590,0
20240610,154400,3763261100,7590,7590,7590,7590,0
20240610,154300,3763261100,7590,7590,7590,7590,0
20240610,154200,3763261100,7590,7590,7590,7590,0
20240610,154100,3763261100,7590,7590,7590,7590,0
20240610,154000,3763261100,7590,7590,7590,7590,0
20240610,153900,3763261100,7590,7590,7590,7590,0
20240610,153800,3763261100,7590,7590,7590,7590,0
20240610,153700,3763261100,7590,7590,7590,7590,0
20240610,153600,3763261100,7590,7590,7590,7590,0
20240610,153500,3763261100,7590,7590,7590,7590,0
20240610,153400,3763261100,7590,7590,7590,7590,0
20240610,153300,3763261100,7590,7590,7590,7590,0
20240610,153200,3763261100,7590,7590,7590,7590,0
20240610,153100,3763261100,7590,7590,7590,7590,12693
20240610,153000,3763261100,7590,7590,7590,7590,12693
20240610,152900,3666921230,7610,7610,7610,7610,0
20240610,152800,3666921230,7610,7610,7610,7610,0
20240610,152700,3666921230,7610,7610,7610,7610,0
20240610,152600,3666921230,7610,7610,7610,7610,0
20240610,152500,3666921230,7610,7610,7610,7610,0
20240610,152400,3666921230,7610,7610,7610,7610,0
20240610,152300,3666921230,7610,7610,7610,7610,0
20240610,152200,3666921230,7610,7610,7610,7610,0
20240610,152100,3666921230,7610,7610,7610,7610,0
20240610,152000,3666921230,7610,7610,7610,7610,0
20240610,151900,3666921230,7610,7590,7610,7590,518
20240610,151800,3662987320,7590,7570,7590,7570,756
20240610,151700,3657249310,7590,7570,7600,7570,2732
20240610,151600,3636513000,7580,7590,7590,7550,7668
20240610,151500,3578556620,7590,7590,7590,7580,4117
20240610,151400,3547347700,7590,7600,7600,7580,2423
20240610,151300,3528955580,7600,7600,7620,7600,4884
20240610,151200,3491825710,7600,7600,7610,7600,1551
20240610,151100,3480036260,7590,7590,7600,7590,441
20240610,151000,3476687190,7600,7610,7610,7590,528
20240610,150900,3472676650,7600,7600,7620,7580,706
20240610,150800,3467320490,7590,7590,7620,7580,3338
20240610,150700,3441972440,7600,7600,7600,7590,383
20240610,150600,3439063190,7600,7590,7600,7590,341
20240610,150500,3436472730,7590,7600,7610,7590,1138
20240610,150400,3427826130,7600,7620,7620,7600,1193
20240610,150300,3418744490,7620,7610,7620,7600,4361
20240610,150200,3385588660,7610,7620,7630,7610,1190
20240610,150100,3376524800,7620,7620,7630,7610,6760
20240610,150000,3325022620,7630,7630,7630,7620,660
20240610,145900,3319986860,7630,7630,7630,7620,466
20240610,145800,3316434000,7640,7630,7640,7620,1298
20240610,145700,3306530580,7640,7620,7640,7620,3316
20240610,145600,3281225970,7630,7630,7640,7620,3461
20240610,145500,3254821620,7630,7630,7640,7630,1467
20240610,145400,3243627650,7630,7630,7630,7630,855
20240610,145300,3237104000,7640,7640,7640,7610,5924
20240610,145200,3191923860,7640,7640,7640,7630,2115
20240610,145100,3175776740,7640,7640,7640,7630,3782
20240610,145000,3146883260,7640,7640,7640,7630,1745
20240610,144900,3133560970,7630,7640,7640,7630,360
20240610,144800,3130812120,7640,7640,7640,7630,511
20240610,144700,3126909200,7640,7630,7640,7630,586
20240610,144600,3122437130,7630,7630,7640,7630,1806
20240610,144500,3108656420,7630,7630,7640,7630,833
20240610,144400,3102300600,7630,7640,7640,7620,1310
20240610,144300,3092304230,7640,7630,7640,7620,1155
20240610,144200,3083490710,7630,7630,7630,7620,1274
20240610,144100,3073775460,7630,7630,7630,7630,1274
20240610,144000,3064054840,7630,7630,7630,7620,707
20240610,143900,3058661590,7630,7640,7640,7630,608
20240610,143800,3054020580,7630,7630,7640,7630,6158
20240610,143700,3006979850,7630,7640,7640,7630,2895
20240610,143600,2984888150,7630,7640,7640,7630,742
20240610,143500,2979221120,7640,7640,7640,7630,1272
20240610,143400,2969504200,7630,7630,7630,7630,7550
20240610,143300,2911897700,7630,7630,7630,7630,2620
20240610,143200,2891907100,7620,7620,7630,7620,312
20240610,143100,2889527520,7630,7610,7630,7610,1126
20240610,143000,2880942630,7620,7620,7620,7620,696
20240610,142900,2875639110,7620,7620,7620,7610,1964
20240610,142800,2860676080,7620,7620,7620,7610,530
20240610,142700,2856639190,7620,7610,7620,7600,16172
20240610,142600,2733438930,7610,7610,7610,7600,1496
20240610,142500,2722054430,7610,7600,7610,7600,5191
20240610,142400,2682600120,7600,7600,7600,7590,1373
20240610,142300,2672165520,7600,7600,7600,7590,1164
20240610,142200,2663319320,7600,7600,7600,7590,2260
20240610,142100,2646147890,7600,7600,7600,7600,890
20240610,142000,2639383890,7600,7590,7600,7580,548
20240610,141900,2635224560,7590,7590,7590,7580,851
20240610,141800,2628765510,7590,7590,7590,7590,161
20240610,141700,2627543520,7590,7590,7590,7590,599
20240610,141600,2622997110,7590,7590,7600,7590,725
20240610,141500,2617492430,7600,7600,7600,7590,1354
20240610,141400,2607210810,7600,7590,7600,7580,11733
20240610,141300,2518055000,7590,7600,7600,7590,933
20240610,141200,2510971640,7600,7590,7600,7580,5729
20240610,141100,2467486360,7580,7590,7590,7580,212
20240610,141000,2465877920,7590,7580,7590,7570,762
20240610,140900,2460102260,7580,7570,7580,7570,1324
20240610,140800,2450066390,7570,7580,7580,7570,1493
20240610,140700,2438753480,7570,7570,7580,7570,371
20240610,140600,2435944580,7580,7580,7580,7570,153
20240610,140500,2434784910,7570,7560,7580,7560,127
20240610,140400,2433823550,7560,7580,7580,7560,677
20240610,140300,2428696190,7570,7570,7570,7560,507
20240610,140200,2424858250,7560,7560,7570,7560,233
20240610,140100,2423094730,7560,7570,7570,7560,206
20240610,140000,2421535410,7560,7560,7570,7560,171
20240610,135900,2420241130,7570,7570,7580,7560,232
20240610,135800,2418485310,7570,7580,7580,7560,255
20240610,135700,2416554950,7570,7570,7580,7560,521
20240610,135600,2412608820,7560,7570,7580,7560,565
20240610,135500,2408329230,7570,7580,7580,7570,1244
20240610,135400,2398909200,7580,7570,7580,7570,195
20240610,135300,2397431180,7570,7580,7580,7570,220
20240610,135200,2395763660,7580,7570,7580,7570,1856
20240610,135100,2381713070,7570,7580,7580,7570,105
20240610,135000,2380917450,7580,7580,7580,7570,785
20240610,134900,2374972260,7580,7570,7580,7570,70
20240610,134800,2374441730,7570,7570,7580,7570,510
20240610,134700,2370580370,7570,7570,7580,7570,81
20240610,134600,2369966470,7570,7560,7580,7560,2755
20240610,134500,2349110440,7570,7560,7570,7560,150
20240610,134400,2347975880,7570,7560,7570,7560,275
20240610,134300,2345894200,7570,7560,7570,7560,553
20240610,134200,2341711580,7560,7560,7570,7560,132
20240610,134100,2340712530,7560,7560,7570,7560,247
20240610,134000,2338844760,7550,7570,7570,7550,555
20240610,133900,2334648970,7560,7560,7570,7560,1675
20240610,133800,2321984340,7560,7560,7570,7560,679
20240610,133700,2316844350,7570,7570,7570,7560,384
20240610,133600,2313937980,7560,7560,7570,7560,487
20240610,133500,2310254340,7560,7570,7570,7560,418
20240610,133400,2307091100,7570,7560,7570,7560,113
20240610,133300,2306235700,7570,7570,7570,7570,224
20240610,133200,2304540020,7560,7560,7570,7560,929
20240610,133100,2297515940,7560,7560,7560,7560,203
20240610,133000,2295981260,7560,7560,7560,7550,394
20240610,132900,2293002700,7550,7560,7560,7550,186
20240610,132800,2291596650,7560,7560,7560,7550,186
20240610,132700,2290191190,7560,7560,7560,7560,432
20240610,132600,2286925270,7560,7560,7560,7560,340
20240610,132500,2284354870,7560,7560,7560,7560,234
20240610,132400,2282585830,7560,7560,7560,7550,1035
20240610,132300,2274771230,7560,7560,7560,7560,397
20240610,132200,2271769910,7570,7560,7570,7560,545
20240610,132100,2267649370,7560,7560,7560,7560,1058
20240610,132000,2259650890,7560,7550,7560,7550,114
20240610,131900,2258790150,7550,7560,7560,7550,106
20240610,131800,2257988800,7560,7560,7560,7560,5
20240610,131700,2257951000,7560,7560,7560,7560,6
20240610,131600,2257905640,7560,7560,7560,7550,159
20240610,131500,2256704620,7560,7560,7560,7550,298
20240610,131400,2254451800,7560,7560,7560,7560,198
20240610,131300,2252954920,7560,7550,7560,7550,15
20240610,131200,2252841530,7560,7560,7560,7560,156
20240610,131100,2251662170,7560,7560,7560,7560,12
20240610,131000,2251571450,7560,7560,7560,7560,104
20240610,130900,2250785210,7550,7560,7560,7550,256
20240610,130800,2248852350,7560,7560,7570,7560,1400
20240610,130700,2238268340,7570,7570,7570,7560,601
20240610,130600,2233719270,7570,7570,7570,7570,497
20240610,130500,2229956980,7570,7570,7570,7560,5
20240610,130400,2229919150,7570,7560,7570,7560,1027
20240610,130300,2222154870,7570,7570,7570,7570,5
20240610,130200,2222117020,7560,7570,7570,7560,114
20240610,130100,2221255140,7570,7570,7570,7570,5
20240610,130000,2221217290,7570,7570,7570,7560,28
20240610,125900,2221005340,7570,7570,7570,7570,266
20240610,125800,2218991720,7560,7560,7560,7560,1
20240610,125700,2218984160,7570,7570,7570,7560,10
20240610,125600,2218908490,7570,7570,7570,7560,416
20240610,125500,2215759420,7570,7570,7570,7570,20
20240610,125400,2215608020,7570,7570,7570,7560,404
20240610,125300,2212549750,7570,7560,7570,7560,167
20240610,125200,2211287110,7560,7570,7570,7560,1428
20240610,125100,2200477350,7570,7560,7570,7560,9
20240610,125000,2200409270,7560,7570,7570,7560,10
20240610,124900,2200333600,7570,7570,7570,7560,492
20240610,124800,2196613920,7560,7560,7570,7560,432
20240610,124700,2193347990,7560,7570,7570,7560,143
20240610,124600,2192265800,7570,7570,7570,7570,110
20240610,124500,2191433100,7570,7560,7570,7560,601
20240610,124400,2186889530,7560,7560,7560,7550,825
20240610,124300,2180653530,7560,7560,7560,7550,235
20240610,124200,2178876940,7560,7560,7560,7550,255
20240610,124100,2176951630,7560,7560,7560,7560,6
20240610,124000,2176906270,7550,7570,7570,7550,106
20240610,123900,2176105870,7550,7560,7570,7550,201
20240610,123800,2174586520,7560,7560,7560,7560,132
20240610,123700,2173588600,7550,7560,7560,7550,47
20240610,123600,2173233640,7550,7560,7560,7550,64
20240610,123500,2172750010,7560,7560,7560,7550,437
20240610,123400,2169449400,7560,7560,7560,7560,55
20240610,123300,2169033600,7560,7560,7560,7560,36
20240610,123200,2168761440,7560,7560,7560,7560,111
20240610,123100,2167922280,7560,7560,7560,7560,48
20240610,123000,2167559400,7560,7560,7560,7560,103
20240610,122900,2166780720,7560,7560,7560,7560,7
20240610,122800,2166727800,7560,7550,7560,7550,113
20240610,122700,2165874620,7550,7560,7560,7550,153
20240610,122600,2164718610,7560,7550,7560,7550,623
20240610,122500,2160011730,7550,7550,7550,7550,12
20240610,122400,2159921130,7550,7560,7560,7550,287
20240610,122300,2157754260,7560,7560,7560,7550,1452
20240610,122200,2146787140,7560,7550,7560,7550,24
20240610,122100,2146605810,7560,7540,7560,7540,38
20240610,122000,2146318930,7560,7560,7560,7550,2140
20240610,121900,2130156400,7560,7560,7570,7560,105
20240610,121800,2129362460,7570,7570,7570,7570,60
20240610,121700,2128908260,7570,7570,7570,7570,5
20240610,121600,2128870410,7570,7560,7570,7550,407
20240610,121500,2125794480,7570,7550,7570,7550,68
20240610,121400,2125279920,7560,7550,7560,7550,896
20240610,121300,2118506200,7560,7560,7560,7550,67
20240610,121200,2118000020,7560,7560,7560,7560,5
20240610,121100,2117962220,7560,7550,7560,7550,212
20240610,121000,2116361190,7550,7550,7560,7550,77
20240610,120900,2115779580,7560,7560,7560,7560,874
20240610,120800,2109172140,7560,7570,7570,7560,705
20240610,120700,2103841300,7570,7570,7570,7560,167
20240610,120600,2102577810,7570,7570,7570,7570,10
20240610,120500,2102502110,7570,7570,7570,7570,343
20240610,120400,2099905600,7570,7570,7570,7570,8
20240610,120300,2099845040,7570,7570,7570,7560,71
20240610,120200,2099308230,7570,7570,7570,7560,193
20240610,120100,2097847420,7570,7580,7580,7560,238
20240610,120000,2096043840,7580,7580,7580,7580,13
20240610,115900,2095945300,7560,7580,7580,7560,22
20240610,115800,2095778580,7560,7580,7580,7560,21
20240610,115700,2095619640,7580,7580,7580,7570,143
20240610,115600,2094536840,7580,7570,7580,7570,524
20240610,115500,2090567850,7570,7570,7580,7570,177
20240610,115400,2089226210,7570,7570,7580,7570,56
20240610,115300,2088802260,7580,7590,7590,7580,213
20240610,115200,2087187660,7580,7590,7590,7580,92
20240610,115100,2086490030,7590,7590,7590,7580,25
20240610,115000,2086300290,7590,7580,7590,7580,240
20240610,114900,2084481030,7580,7580,7580,7570,651
20240610,114800,2079552740,7580,7580,7580,7580,1358
20240610,114700,2069259100,7580,7580,7580,7580,15
20240610,114600,2069145400,7580,7580,7580,7580,3
20240610,114500,2069122660,7580,7580,7580,7570,18
20240610,114400,2068986240,7580,7580,7590,7580,505
20240610,114300,2065158160,7580,7580,7590,7580,1007
20240610,114200,2057525090,7580,7580,7580,7580,11
20240610,114100,2057441710,7580,7580,7580,7570,287
20240610,114000,2055266260,7580,7580,7590,7580,355
20240610,113900,2052575280,7590,7590,7590,7590,26
20240610,113800,2052377940,7590,7590,7590,7580,93
20240610,113700,2051672080,7590,7590,7590,7580,181
20240610,113600,2050299290,7590,7580,7590,7580,1311
20240610,113500,2040360830,7590,7590,7590,7580,1474
20240610,113400,2029173200,7590,7580,7590,7580,1082
20240610,113300,2020970890,7580,7600,7600,7580,1010
20240610,113200,2013304930,7600,7600,7600,7590,317
20240610,113100,2010896530,7580,7590,7600,7580,5735
20240610,113000,1967371730,7590,7590,7590,7580,1469
20240610,112900,1956236540,7590,7580,7590,7580,385
20240610,112800,1953315210,7590,7590,7590,7580,1121
20240610,112700,1944813830,7590,7590,7590,7580,770
20240610,112600,1938969710,7580,7590,7590,7580,178
20240610,112500,1937618710,7580,7580,7590,7560,3691
20240610,112400,1909647170,7570,7550,7580,7550,2801
20240610,112300,1888446380,7550,7570,7570,7550,309
20240610,112200,1886113250,7540,7570,7570,7540,2370
20240610,112100,1868200320,7570,7570,7570,7560,16
20240610,112000,1868079270,7570,7560,7570,7560,305
20240610,111900,1865773410,7560,7570,7570,7560,122
20240610,111800,1864850720,7550,7570,7570,7550,150
20240610,111700,1863717390,7550,7560,7560,7550,1049
20240610,111600,1855787650,7560,7560,7560,7550,1156
20240610,111500,1847049620,7560,7560,7560,7560,1710
20240610,111400,1834122020,7570,7570,7570,7560,886
20240610,111300,1827423160,7570,7580,7580,7570,1083
20240610,111200,1819224670,7580,7570,7580,7570,61
20240610,111100,1818762700,7570,7570,7580,7570,44
20240610,111000,1818429530,7580,7580,7580,7580,4316
20240610,110900,1785714250,7570,7570,7580,7560,2725
20240610,110800,1765066790,7570,7560,7570,7560,2323
20240610,110700,1747483680,7560,7560,7560,7560,381
20240610,110600,1744603320,7560,7540,7560,7540,1568
20240610,110500,1732760070,7540,7540,7540,7540,300
20240610,110400,1730498070,7540,7540,7560,7540,104
20240610,110300,1729713880,7540,7540,7540,7540,1008
20240610,110200,1722113560,7540,7540,7540,7540,71
20240610,110100,1721578220,7540,7550,7550,7530,3130
20240610,110000,1697973750,7550,7570,7570,7550,1031
20240610,105900,1690179510,7560,7570,7570,7560,228
20240610,105800,1688455720,7560,7570,7570,7560,68
20240610,105700,1687941050,7570,7570,7570,7570,131
20240610,105600,1686949380,7570,7570,7570,7570,615
20240610,105500,1682293830,7570,7570,7570,7570,527
20240610,105400,1678304440,7570,7570,7570,7570,106
20240610,105300,1677502020,7570,7570,7570,7560,1639
20240610,105200,1665103090,7560,7550,7560,7550,2359
20240610,105100,1647269250,7550,7540,7550,7540,3657
20240610,105000,1619659020,7540,7560,7560,7540,619
20240610,104900,1614987750,7550,7550,7550,7550,205
20240610,104800,1613440000,7550,7560,7560,7550,285
20240610,104700,1611285450,7560,7560,7560,7560,819
20240610,104600,1605093810,7560,7550,7560,7550,3401
20240610,104500,1579383160,7550,7550,7550,7540,1837
20240610,104400,1565514520,7540,7540,7540,7530,589
20240610,104300,1561073530,7530,7530,7550,7530,7287
20240610,104200,1506135250,7530,7530,7530,7530,148
20240610,104100,1505020810,7530,7530,7530,7520,361
20240610,104000,1502305080,7530,7530,7530,7530,1243
20240610,103900,1492945290,7530,7530,7530,7520,2189
20240610,103800,1476468030,7530,7540,7540,7530,5512
20240610,103700,1434916520,7540,7540,7540,7540,10
20240610,103600,1434841120,7550,7550,7550,7540,930
20240610,103500,1427827300,7550,7560,7560,7550,1603
20240610,103400,1415715020,7560,7560,7570,7560,211
20240610,103300,1414119840,7570,7570,7570,7570,278
20240610,103200,1412015380,7570,7570,7570,7570,84
20240610,103100,1411379500,7570,7580,7600,7570,1114
20240610,103000,1402923540,7570,7580,7580,7570,895
20240610,102900,1396139540,7580,7580,7590,7580,1984
20240610,102800,1381086830,7580,7570,7580,7570,2275
20240610,102700,1363844500,7570,7570,7570,7560,807
20240610,102600,1357735910,7570,7560,7570,7560,612
20240610,102500,1353103120,7570,7570,7580,7570,830
20240610,102400,1346819860,7580,7590,7600,7570,2236
20240610,102300,1329854110,7590,7600,7600,7590,1040
20240610,102200,1321954720,7600,7590,7600,7580,3927
20240610,102100,1292143380,7580,7560,7590,7540,6783
20240610,102000,1240753810,7570,7540,7570,7530,5260
20240610,101900,1201018760,7530,7530,7530,7530,0
20240610,101800,1201018760,7530,7530,7550,7530,1448
20240610,101700,1190106360,7550,7530,7550,7520,3059
20240610,101600,1167052370,7530,7540,7540,7530,120
20240610,101500,1166148180,7540,7540,7550,7520,663
20240610,101400,1161149290,7540,7530,7540,7520,2439
20240610,101300,1142801650,7530,7550,7550,7520,1423
20240610,101200,1132077560,7530,7540,7540,7530,2152
20240610,101100,1115855540,7550,7570,7570,7550,2262
20240610,101000,1098761350,7560,7560,7570,7560,835
20240610,100900,1092448740,7560,7560,7570,7550,3377
20240610,100800,1066918100,7560,7550,7560,7540,2271
20240610,100700,1049769510,7550,7540,7550,7540,4738
20240610,100600,1013999250,7540,7540,7540,7530,2252
20240610,100500,997019320,7540,7520,7540,7520,2648
20240610,100400,977074110,7520,7540,7540,7520,3178
20240610,100300,953144540,7530,7550,7550,7530,1808
20240610,100200,939512150,7550,7530,7550,7530,1663
20240610,100100,926959240,7530,7530,7540,7530,10634
20240610,100000,846818350,7530,7520,7530,7520,77
20240610,095900,846239150,7530,7520,7530,7520,558
20240610,095800,842039420,7530,7530,7530,7520,408
20240610,095700,838971180,7520,7520,7520,7520,1025
20240610,095600,831263180,7520,7520,7530,7510,759
20240610,095500,825558840,7510,7510,7530,7510,2510
20240610,095400,806691110,7520,7500,7520,7500,540
20240610,095300,802631500,7520,7510,7520,7500,1333
20240610,095200,792617560,7510,7510,7510,7510,107
20240610,095100,791813990,7510,7520,7520,7510,2055
20240610,095000,776377180,7520,7510,7520,7510,3597
20240610,094900,749353860,7510,7500,7520,7500,4758
20240610,094800,713621730,7510,7500,7510,7490,4675
20240610,094700,678561960,7490,7480,7490,7460,1670
20240610,094600,666063220,7450,7480,7480,7450,2058
20240610,094500,650701690,7480,7480,7490,7480,48
20240610,094400,650342600,7480,7480,7490,7480,1028
20240610,094300,642652570,7480,7470,7500,7470,2764
20240610,094200,621941510,7470,7460,7470,7450,1209
20240610,094100,612917690,7450,7450,7450,7440,2755
20240610,094000,592393770,7450,7450,7450,7430,18
20240610,093900,592259950,7430,7450,7450,7430,500
20240610,093800,588542840,7450,7450,7450,7440,53
20240610,093700,588148020,7450,7400,7450,7400,5292
20240610,093600,548858990,7400,7400,7400,7400,514
20240610,093500,545055390,7410,7400,7410,7400,11
20240610,093400,544973980,7400,7400,7400,7400,0
20240610,093300,544973980,7400,7400,7400,7400,1031
20240610,093200,537344580,7390,7380,7410,7380,1630
20240610,093100,525288500,7380,7400,7400,7380,2119
20240610,093000,509642280,7400,7390,7400,7390,1118
20240610,092900,501379590,7390,7390,7390,7390,35
20240610,092800,501120940,7390,7390,7390,7380,236
20240610,092700,499377100,7390,7400,7400,7390,1788
20240610,092600,486163680,7400,7410,7410,7400,960
20240610,092500,479050110,7390,7390,7390,7390,8
20240610,092400,478990990,7400,7380,7400,7380,1423
20240610,092300,468463140,7390,7390,7390,7380,928
20240610,092200,461606590,7390,7380,7390,7380,1392
20240610,092100,451320570,7380,7380,7390,7380,785
20240610,092000,445520830,7390,7390,7390,7380,7347
20240610,091900,391230500,7390,7390,7400,7390,876
20240610,091800,384756610,7390,7390,7400,7390,931
20240610,091700,377875520,7390,7390,7400,7390,631
20240610,091600,373209640,7390,7400,7400,7390,2863
20240610,091500,352039310,7410,7410,7420,7410,433
20240610,091400,348830680,7410,7400,7410,7400,822
20240610,091300,342744770,7410,7400,7410,7390,490
20240610,091200,339120900,7400,7410,7410,7400,114
20240610,091100,338277280,7420,7380,7420,7380,4548
20240610,091000,304674010,7380,7390,7390,7370,2265
20240610,090900,287948900,7380,7370,7390,7370,345
20240610,090800,285402580,7390,7390,7390,7360,1044
20240610,090700,277701940,7390,7370,7470,7360,4438
20240610,090600,244864220,7370,7400,7400,7370,1869
20240610,090500,231089540,7400,7400,7400,7380,568
20240610,090400,226889310,7400,7370,7400,7360,511
20240610,090300,223125530,7370,7400,7400,7370,1477
20240610,090200,212239390,7370,7390,7400,7360,12297
20240610,090100,121498290,7400,7410,7410,7390,6564
20240610,090000,72918990,7410,7430,7450,7400,9819