KissMeData/095910/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,200300,313299155,2095,2095,2095,2095,2714
20240610,200200,313299155,2095,2095,2095,2095,0
20240610,200100,313299155,2095,2095,2095,2095,0
20240610,200000,313299155,2095,2095,2095,2095,0
20240610,195900,313299155,2095,2095,2095,2095,0
20240610,195800,313299155,2095,2095,2095,2095,0
20240610,195700,313299155,2095,2095,2095,2095,0
20240610,195600,313299155,2095,2095,2095,2095,0
20240610,195500,313299155,2095,2095,2095,2095,0
20240610,195400,313299155,2095,2095,2095,2095,0
20240610,195300,313299155,2095,2095,2095,2095,0
20240610,195200,313299155,2095,2095,2095,2095,0
20240610,195100,313299155,2095,2095,2095,2095,0
20240610,195000,313299155,2095,2095,2095,2095,0
20240610,194900,313299155,2095,2095,2095,2095,0
20240610,194800,313299155,2095,2095,2095,2095,0
20240610,194700,313299155,2095,2095,2095,2095,0
20240610,194600,313299155,2095,2095,2095,2095,0
20240610,194500,313299155,2095,2095,2095,2095,0
20240610,194400,313299155,2095,2095,2095,2095,0
20240610,194300,313299155,2095,2095,2095,2095,0
20240610,194200,313299155,2095,2095,2095,2095,0
20240610,194100,313299155,2095,2095,2095,2095,0
20240610,194000,313299155,2095,2095,2095,2095,0
20240610,193900,313299155,2095,2095,2095,2095,0
20240610,193800,313299155,2095,2095,2095,2095,0
20240610,193700,313299155,2095,2095,2095,2095,0
20240610,193600,313299155,2095,2095,2095,2095,0
20240610,193500,313299155,2095,2095,2095,2095,0
20240610,193400,313299155,2095,2095,2095,2095,0
20240610,193300,313299155,2095,2095,2095,2095,2714
20240610,193200,313299155,2095,2095,2095,2095,0
20240610,193100,313299155,2095,2095,2095,2095,0
20240610,193000,313299155,2095,2095,2095,2095,0
20240610,192900,313299155,2095,2095,2095,2095,0
20240610,192800,313299155,2095,2095,2095,2095,0
20240610,192700,313299155,2095,2095,2095,2095,0
20240610,192600,313299155,2095,2095,2095,2095,0
20240610,192500,313299155,2095,2095,2095,2095,0
20240610,192400,313299155,2095,2095,2095,2095,0
20240610,192300,313299155,2095,2095,2095,2095,0
20240610,192200,313299155,2095,2095,2095,2095,0
20240610,192100,313299155,2095,2095,2095,2095,0
20240610,192000,313299155,2095,2095,2095,2095,0
20240610,191900,313299155,2095,2095,2095,2095,0
20240610,191800,313299155,2095,2095,2095,2095,0
20240610,191700,313299155,2095,2095,2095,2095,0
20240610,191600,313299155,2095,2095,2095,2095,0
20240610,191500,313299155,2095,2095,2095,2095,0
20240610,191400,313299155,2095,2095,2095,2095,0
20240610,191300,313299155,2095,2095,2095,2095,0
20240610,191200,313299155,2095,2095,2095,2095,0
20240610,191100,313299155,2095,2095,2095,2095,0
20240610,191000,313299155,2095,2095,2095,2095,0
20240610,190900,313299155,2095,2095,2095,2095,0
20240610,190800,313299155,2095,2095,2095,2095,0
20240610,190700,313299155,2095,2095,2095,2095,0
20240610,190600,313299155,2095,2095,2095,2095,0
20240610,190500,313299155,2095,2095,2095,2095,0
20240610,190400,313299155,2095,2095,2095,2095,0
20240610,190300,313299155,2095,2095,2095,2095,2714
20240610,190200,313299155,2095,2095,2095,2095,0
20240610,190100,313299155,2095,2095,2095,2095,0
20240610,190000,313299155,2095,2095,2095,2095,0
20240610,185900,313299155,2095,2095,2095,2095,0
20240610,185800,313299155,2095,2095,2095,2095,0
20240610,185700,313299155,2095,2095,2095,2095,0
20240610,185600,313299155,2095,2095,2095,2095,0
20240610,185500,313299155,2095,2095,2095,2095,0
20240610,185400,313299155,2095,2095,2095,2095,0
20240610,185300,313299155,2095,2095,2095,2095,0
20240610,185200,313299155,2095,2095,2095,2095,0
20240610,185100,313299155,2095,2095,2095,2095,0
20240610,185000,313299155,2095,2095,2095,2095,0
20240610,184900,313299155,2095,2095,2095,2095,0
20240610,184800,313299155,2095,2095,2095,2095,0
20240610,184700,313299155,2095,2095,2095,2095,0
20240610,184600,313299155,2095,2095,2095,2095,0
20240610,184500,313299155,2095,2095,2095,2095,0
20240610,184400,313299155,2095,2095,2095,2095,0
20240610,184300,313299155,2095,2095,2095,2095,0
20240610,184200,313299155,2095,2095,2095,2095,0
20240610,184100,313299155,2095,2095,2095,2095,0
20240610,184000,313299155,2095,2095,2095,2095,0
20240610,183900,313299155,2095,2095,2095,2095,0
20240610,183800,313299155,2095,2095,2095,2095,0
20240610,183700,313299155,2095,2095,2095,2095,0
20240610,183600,313299155,2095,2095,2095,2095,0
20240610,183500,313299155,2095,2095,2095,2095,0
20240610,183400,313299155,2095,2095,2095,2095,0
20240610,183300,313299155,2095,2095,2095,2095,2714
20240610,183200,313299155,2095,2095,2095,2095,0
20240610,183100,313299155,2095,2095,2095,2095,0
20240610,183000,313299155,2095,2095,2095,2095,0
20240610,182900,313299155,2095,2095,2095,2095,0
20240610,182800,313299155,2095,2095,2095,2095,0
20240610,182700,313299155,2095,2095,2095,2095,0
20240610,182600,313299155,2095,2095,2095,2095,0
20240610,182500,313299155,2095,2095,2095,2095,0
20240610,182400,313299155,2095,2095,2095,2095,0
20240610,182300,313299155,2095,2095,2095,2095,0
20240610,182200,313299155,2095,2095,2095,2095,0
20240610,182100,313299155,2095,2095,2095,2095,0
20240610,182000,313299155,2095,2095,2095,2095,0
20240610,181900,313299155,2095,2095,2095,2095,0
20240610,181800,313299155,2095,2095,2095,2095,0
20240610,181700,313299155,2095,2095,2095,2095,0
20240610,181600,313299155,2095,2095,2095,2095,0
20240610,181500,313299155,2095,2095,2095,2095,0
20240610,181400,313299155,2095,2095,2095,2095,0
20240610,181300,313299155,2095,2095,2095,2095,0
20240610,181200,313299155,2095,2095,2095,2095,0
20240610,181100,313299155,2095,2095,2095,2095,0
20240610,181000,313299155,2095,2095,2095,2095,0
20240610,180900,313299155,2095,2095,2095,2095,0
20240610,180800,313299155,2095,2095,2095,2095,0
20240610,180700,313299155,2095,2095,2095,2095,0
20240610,180600,313299155,2095,2095,2095,2095,0
20240610,180500,313299155,2095,2095,2095,2095,0
20240610,180400,313299155,2095,2095,2095,2095,0
20240610,180300,313299155,2095,2095,2095,2095,2714
20240610,180200,313299155,2095,2095,2095,2095,0
20240610,180100,313299155,2095,2095,2095,2095,0
20240610,180000,313299155,2095,2095,2095,2095,0
20240610,175900,313299155,2095,2095,2095,2095,0
20240610,175800,313299155,2095,2095,2095,2095,0
20240610,175700,313299155,2095,2095,2095,2095,0
20240610,175600,313299155,2095,2095,2095,2095,0
20240610,175500,313299155,2095,2095,2095,2095,0
20240610,175400,313299155,2095,2095,2095,2095,0
20240610,175300,313299155,2095,2095,2095,2095,0
20240610,175200,313299155,2095,2095,2095,2095,0
20240610,175100,313299155,2095,2095,2095,2095,0
20240610,175000,313299155,2095,2095,2095,2095,0
20240610,174900,313299155,2095,2095,2095,2095,0
20240610,174800,313299155,2095,2095,2095,2095,0
20240610,174700,313299155,2095,2095,2095,2095,0
20240610,174600,313299155,2095,2095,2095,2095,0
20240610,174500,313299155,2095,2095,2095,2095,0
20240610,174400,313299155,2095,2095,2095,2095,0
20240610,174300,313299155,2095,2095,2095,2095,0
20240610,174200,313299155,2095,2095,2095,2095,0
20240610,174100,313299155,2095,2095,2095,2095,0
20240610,174000,313299155,2095,2095,2095,2095,0
20240610,173900,313299155,2095,2095,2095,2095,0
20240610,173800,313299155,2095,2095,2095,2095,0
20240610,173700,313299155,2095,2095,2095,2095,0
20240610,173600,313299155,2095,2095,2095,2095,0
20240610,173500,313299155,2095,2095,2095,2095,0
20240610,173400,313299155,2095,2095,2095,2095,0
20240610,173300,313299155,2095,2095,2095,2095,2714
20240610,173200,313299155,2095,2095,2095,2095,0
20240610,173100,313299155,2095,2095,2095,2095,0
20240610,173000,313299155,2095,2095,2095,2095,0
20240610,172900,313299155,2095,2095,2095,2095,0
20240610,172800,313299155,2095,2095,2095,2095,0
20240610,172700,313299155,2095,2095,2095,2095,0
20240610,172600,313299155,2095,2095,2095,2095,0
20240610,172500,313299155,2095,2095,2095,2095,0
20240610,172400,313299155,2095,2095,2095,2095,0
20240610,172300,313299155,2095,2095,2095,2095,0
20240610,172200,313299155,2095,2095,2095,2095,0
20240610,172100,313299155,2095,2095,2095,2095,0
20240610,172000,313299155,2095,2095,2095,2095,0
20240610,171900,313299155,2095,2095,2095,2095,0
20240610,171800,313299155,2095,2095,2095,2095,0
20240610,171700,313299155,2095,2095,2095,2095,0
20240610,171600,313299155,2095,2095,2095,2095,0
20240610,171500,313299155,2095,2095,2095,2095,0
20240610,171400,313299155,2095,2095,2095,2095,0
20240610,171300,313299155,2095,2095,2095,2095,0
20240610,171200,313299155,2095,2095,2095,2095,0
20240610,171100,313299155,2095,2095,2095,2095,0
20240610,171000,313299155,2095,2095,2095,2095,0
20240610,170900,313299155,2095,2095,2095,2095,0
20240610,170800,313299155,2095,2095,2095,2095,0
20240610,170700,313299155,2095,2095,2095,2095,0
20240610,170600,313299155,2095,2095,2095,2095,0
20240610,170500,313299155,2095,2095,2095,2095,0
20240610,170400,313299155,2095,2095,2095,2095,0
20240610,170300,313299155,2095,2095,2095,2095,2714
20240610,170200,313299155,2095,2095,2095,2095,0
20240610,170100,313299155,2095,2095,2095,2095,0
20240610,170000,313299155,2095,2095,2095,2095,0
20240610,165900,313299155,2095,2095,2095,2095,0
20240610,165800,313299155,2095,2095,2095,2095,0
20240610,165700,313299155,2095,2095,2095,2095,0
20240610,165600,313299155,2095,2095,2095,2095,0
20240610,165500,313299155,2095,2095,2095,2095,0
20240610,165400,313299155,2095,2095,2095,2095,0
20240610,165300,313299155,2095,2095,2095,2095,0
20240610,165200,313299155,2095,2095,2095,2095,0
20240610,165100,313299155,2095,2095,2095,2095,0
20240610,165000,313299155,2095,2095,2095,2095,0
20240610,164900,313299155,2095,2095,2095,2095,0
20240610,164800,313299155,2095,2095,2095,2095,0
20240610,164700,313299155,2095,2095,2095,2095,0
20240610,164600,313299155,2095,2095,2095,2095,0
20240610,164500,313299155,2095,2095,2095,2095,0
20240610,164400,313299155,2095,2095,2095,2095,0
20240610,164300,313299155,2095,2095,2095,2095,0
20240610,164200,313299155,2095,2095,2095,2095,0
20240610,164100,313299155,2095,2095,2095,2095,0
20240610,164000,313299155,2095,2095,2095,2095,0
20240610,163900,313299155,2095,2095,2095,2095,0
20240610,163800,313299155,2095,2095,2095,2095,0
20240610,163700,313299155,2095,2095,2095,2095,0
20240610,163600,313299155,2095,2095,2095,2095,0
20240610,163500,313299155,2095,2095,2095,2095,0
20240610,163400,313299155,2095,2095,2095,2095,0
20240610,163300,313299155,2095,2095,2095,2095,2714
20240610,163200,313299155,2095,2095,2095,2095,0
20240610,163100,313299155,2095,2095,2095,2095,0
20240610,163000,313299155,2095,2095,2095,2095,0
20240610,162900,313299155,2095,2095,2095,2095,0
20240610,162800,313299155,2095,2095,2095,2095,0
20240610,162700,313299155,2095,2095,2095,2095,0
20240610,162600,313299155,2095,2095,2095,2095,0
20240610,162500,313299155,2095,2095,2095,2095,0
20240610,162400,313299155,2095,2095,2095,2095,0
20240610,162300,313299155,2095,2095,2095,2095,0
20240610,162200,313299155,2095,2095,2095,2095,0
20240610,162100,313299155,2095,2095,2095,2095,0
20240610,162000,313299155,2095,2095,2095,2095,0
20240610,161900,313299155,2095,2095,2095,2095,0
20240610,161800,313299155,2095,2095,2095,2095,0
20240610,161700,313299155,2095,2095,2095,2095,0
20240610,161600,313299155,2095,2095,2095,2095,0
20240610,161500,313299155,2095,2095,2095,2095,0
20240610,161400,313299155,2095,2095,2095,2095,0
20240610,161300,313299155,2095,2095,2095,2095,0
20240610,161200,313299155,2095,2095,2095,2095,0
20240610,161100,313299155,2095,2095,2095,2095,0
20240610,161000,313299155,2095,2095,2095,2095,0
20240610,160900,313299155,2095,2095,2095,2095,0
20240610,160800,313299155,2095,2095,2095,2095,0
20240610,160700,313299155,2095,2095,2095,2095,0
20240610,160600,313299155,2095,2095,2095,2095,0
20240610,160500,313299155,2095,2095,2095,2095,0
20240610,160400,313299155,2095,2095,2095,2095,0
20240610,160300,313299155,2095,2095,2095,2095,2714
20240610,160200,313299155,2095,2095,2095,2095,0
20240610,160100,313299155,2095,2095,2095,2095,0
20240610,160000,313299155,2095,2095,2095,2095,0
20240610,155900,313299155,2095,2095,2095,2095,0
20240610,155800,313299155,2095,2095,2095,2095,0
20240610,155700,313299155,2095,2095,2095,2095,0
20240610,155600,313299155,2095,2095,2095,2095,0
20240610,155500,313299155,2095,2095,2095,2095,0
20240610,155400,313299155,2095,2095,2095,2095,0
20240610,155300,313299155,2095,2095,2095,2095,0
20240610,155200,313299155,2095,2095,2095,2095,0
20240610,155100,313299155,2095,2095,2095,2095,0
20240610,155000,313299155,2095,2095,2095,2095,0
20240610,154900,313299155,2095,2095,2095,2095,0
20240610,154800,313299155,2095,2095,2095,2095,0
20240610,154700,313299155,2095,2095,2095,2095,0
20240610,154600,313299155,2095,2095,2095,2095,0
20240610,154500,313299155,2095,2095,2095,2095,0
20240610,154400,313299155,2095,2095,2095,2095,0
20240610,154300,313299155,2095,2095,2095,2095,0
20240610,154200,313299155,2095,2095,2095,2095,0
20240610,154100,313299155,2095,2095,2095,2095,0
20240610,154000,313299155,2095,2095,2095,2095,0
20240610,153900,313299155,2095,2095,2095,2095,0
20240610,153800,313299155,2095,2095,2095,2095,0
20240610,153700,313299155,2095,2095,2095,2095,0
20240610,153600,313299155,2095,2095,2095,2095,0
20240610,153500,313299155,2095,2095,2095,2095,0
20240610,153400,313299155,2095,2095,2095,2095,0
20240610,153300,313299155,2095,2095,2095,2095,2714
20240610,153200,313299155,2095,2095,2095,2095,0
20240610,153100,313299155,2095,2095,2095,2095,0
20240610,153000,313299155,2095,2095,2095,2095,2714
20240610,152900,307613325,2095,2095,2095,2095,0
20240610,152800,307613325,2095,2095,2095,2095,0
20240610,152700,307613325,2095,2095,2095,2095,0
20240610,152600,307613325,2095,2095,2095,2095,0
20240610,152500,307613325,2095,2095,2095,2095,0
20240610,152400,307613325,2095,2095,2095,2095,0
20240610,152300,307613325,2095,2095,2095,2095,0
20240610,152200,307613325,2095,2095,2095,2095,0
20240610,152100,307613325,2095,2095,2095,2095,0
20240610,152000,307613325,2095,2095,2095,2095,0
20240610,151900,307613325,2095,2095,2095,2090,123
20240610,151800,307355915,2095,2095,2095,2095,0
20240610,151700,307355915,2095,2095,2095,2095,22
20240610,151600,307309825,2100,2100,2105,2090,349
20240610,151500,306578825,2100,2100,2100,2100,2
20240610,151400,306574625,2095,2100,2100,2095,73
20240610,151300,306421675,2105,2100,2105,2100,3
20240610,151200,306415370,2105,2100,2105,2100,1008
20240610,151100,304298550,2105,2100,2105,2100,1205
20240610,151000,301768025,2105,2105,2110,2105,986
20240610,150900,299688200,2105,2105,2105,2105,2
20240610,150800,299683990,2110,2105,2110,2105,254
20240610,150700,299148060,2105,2105,2110,2105,138
20240610,150600,298857565,2105,2105,2105,2105,68
20240610,150500,298714425,2105,2105,2105,2105,0
20240610,150400,298714425,2105,2105,2105,2105,0
20240610,150300,298714425,2105,2105,2105,2105,532
20240610,150200,297594565,2110,2115,2115,2105,108
20240610,150100,297366800,2115,2115,2115,2115,20
20240610,150000,297324500,2115,2115,2115,2115,50
20240610,145900,297218750,2115,2115,2115,2115,0
20240610,145800,297218750,2115,2115,2115,2115,12
20240610,145700,297193370,2115,2110,2115,2100,1665
20240610,145600,293687445,2115,2115,2115,2115,400
20240610,145500,292841445,2115,2115,2115,2115,0
20240610,145400,292841445,2115,2115,2115,2115,50
20240610,145300,292735695,2115,2115,2115,2115,0
20240610,145200,292735695,2115,2115,2115,2115,0
20240610,145100,292735695,2115,2115,2115,2115,0
20240610,145000,292735695,2115,2115,2115,2115,100
20240610,144900,292524195,2115,2115,2115,2115,0
20240610,144800,292524195,2115,2110,2115,2110,12
20240610,144700,292498865,2115,2115,2115,2115,101
20240610,144600,292285250,2110,2115,2115,2110,14
20240610,144500,292255645,2115,2115,2115,2115,0
20240610,144400,292255645,2115,2115,2115,2115,80
20240610,144300,292086445,2115,2115,2115,2115,0
20240610,144200,292086445,2115,2115,2115,2115,19
20240610,144100,292046260,2115,2115,2115,2115,0
20240610,144000,292046260,2115,2115,2115,2115,0
20240610,143900,292046260,2115,2115,2115,2115,0
20240610,143800,292046260,2115,2115,2115,2115,1
20240610,143700,292044145,2120,2120,2120,2120,0
20240610,143600,292044145,2120,2120,2120,2120,0
20240610,143500,292044145,2120,2120,2120,2120,0
20240610,143400,292044145,2120,2120,2120,2120,0
20240610,143300,292044145,2120,2120,2120,2120,0
20240610,143200,292044145,2120,2120,2120,2120,4
20240610,143100,292035665,2120,2120,2120,2120,50
20240610,143000,291929665,2100,2100,2100,2100,0
20240610,142900,291929665,2100,2100,2100,2100,0
20240610,142800,291929665,2100,2115,2115,2100,13000
20240610,142700,264614715,2120,2120,2120,2120,0
20240610,142600,264614715,2120,2120,2120,2120,583
20240610,142500,263378755,2120,2120,2120,2120,0
20240610,142400,263378755,2120,2120,2120,2120,0
20240610,142300,263378755,2120,2110,2120,2110,207
20240610,142200,262941975,2115,2115,2115,2115,0
20240610,142100,262941975,2115,2115,2115,2115,120
20240610,142000,262688175,2115,2105,2115,2105,492
20240610,141900,261650530,2110,2110,2110,2110,0
20240610,141800,261650530,2110,2115,2115,2105,385
20240610,141700,260840000,2120,2100,2120,2100,5330
20240610,141600,249622090,2095,2095,2095,2095,1
20240610,141500,249619995,2100,2100,2100,2100,0
20240610,141400,249619995,2100,2100,2100,2100,0
20240610,141300,249619995,2100,2100,2100,2100,0
20240610,141200,249619995,2100,2100,2100,2100,0
20240610,141100,249619995,2100,2100,2100,2100,3
20240610,141000,249613695,2095,2100,2100,2095,5
20240610,140900,249603215,2100,2100,2100,2100,480
20240610,140800,248595215,2100,2100,2100,2100,30
20240610,140700,248532215,2100,2100,2100,2100,0
20240610,140600,248532215,2100,2100,2100,2100,0
20240610,140500,248532215,2100,2100,2100,2100,0
20240610,140400,248532215,2100,2100,2100,2100,0
20240610,140300,248532215,2100,2100,2100,2100,0
20240610,140200,248532215,2100,2100,2100,2100,2
20240610,140100,248528015,2090,2090,2090,2090,0
20240610,140000,248528015,2090,2090,2090,2090,50
20240610,135900,248423515,2100,2100,2100,2100,0
20240610,135800,248423515,2100,2100,2100,2100,1
20240610,135700,248421415,2090,2100,2100,2090,7
20240610,135600,248406755,2100,2100,2100,2100,3
20240610,135500,248400455,2100,2100,2100,2100,0
20240610,135400,248400455,2100,2100,2100,2100,0
20240610,135300,248400455,2100,2100,2100,2100,5
20240610,135200,248389955,2100,2100,2100,2100,0
20240610,135100,248389955,2100,2100,2100,2100,0
20240610,135000,248389955,2100,2090,2100,2085,101
20240610,134900,248178965,2100,2100,2100,2100,0
20240610,134800,248178965,2100,2100,2100,2100,0
20240610,134700,248178965,2100,2100,2100,2100,0
20240610,134600,248178965,2100,2100,2100,2100,0
20240610,134500,248178965,2100,2100,2100,2100,0
20240610,134400,248178965,2100,2100,2100,2100,0
20240610,134300,248178965,2100,2100,2100,2100,0
20240610,134200,248178965,2100,2100,2100,2100,0
20240610,134100,248178965,2100,2100,2100,2100,0
20240610,134000,248178965,2100,2100,2100,2100,0
20240610,133900,248178965,2100,2100,2100,2100,483
20240610,133800,247164665,2100,2090,2100,2080,996
20240610,133700,245090650,2100,2100,2100,2100,1
20240610,133600,245088550,2080,2080,2080,2080,0
20240610,133500,245088550,2080,2080,2080,2080,0
20240610,133400,245088550,2080,2080,2080,2080,0
20240610,133300,245088550,2080,2080,2080,2080,0
20240610,133200,245088550,2080,2080,2080,2080,0
20240610,133100,245088550,2080,2080,2080,2080,0
20240610,133000,245088550,2080,2080,2080,2080,150
20240610,132900,244776550,2085,2090,2090,2080,7595
20240610,132800,228971520,2100,2100,2100,2100,0
20240610,132700,228971520,2100,2100,2100,2100,1
20240610,132600,228969420,2100,2100,2100,2100,0
20240610,132500,228969420,2100,2100,2100,2100,0
20240610,132400,228969420,2100,2100,2100,2100,0
20240610,132300,228969420,2100,2100,2100,2100,0
20240610,132200,228969420,2100,2100,2100,2100,0
20240610,132100,228969420,2100,2100,2100,2100,0
20240610,132000,228969420,2100,2100,2100,2100,0
20240610,131900,228969420,2100,2100,2100,2100,101
20240610,131800,228757320,2100,2100,2100,2100,0
20240610,131700,228757320,2100,2100,2100,2100,5
20240610,131600,228746820,2100,2100,2100,2100,0
20240610,131500,228746820,2100,2100,2100,2100,30
20240610,131400,228683820,2100,2100,2100,2100,0
20240610,131300,228683820,2100,2100,2100,2100,0
20240610,131200,228683820,2100,2100,2100,2100,0
20240610,131100,228683820,2100,2100,2100,2100,0
20240610,131000,228683820,2100,2100,2100,2100,100
20240610,130900,228473820,2100,2100,2100,2100,0
20240610,130800,228473820,2100,2100,2100,2100,1
20240610,130700,228471720,2085,2085,2085,2085,1900
20240610,130600,224510220,2085,2085,2085,2085,0
20240610,130500,224510220,2085,2090,2090,2085,200
20240610,130400,224093140,2100,2100,2100,2100,0
20240610,130300,224093140,2100,2100,2100,2100,0
20240610,130200,224093140,2100,2100,2100,2100,0
20240610,130100,224093140,2100,2100,2100,2100,1363
20240610,130000,221230840,2100,2100,2100,2100,0
20240610,125900,221230840,2100,2100,2100,2100,0
20240610,125800,221230840,2100,2100,2100,2100,41
20240610,125700,221144740,2100,2100,2100,2100,873
20240610,125600,219311440,2095,2100,2100,2095,355
20240610,125500,218567710,2100,2100,2100,2100,0
20240610,125400,218567710,2100,2100,2100,2100,0
20240610,125300,218567710,2100,2100,2100,2100,0
20240610,125200,218567710,2100,2100,2100,2100,5
20240610,125100,218557210,2100,2100,2100,2100,0
20240610,125000,218557210,2100,2100,2100,2100,0
20240610,124900,218557210,2100,2090,2100,2085,2047
20240610,124800,214289090,2100,2100,2100,2100,72
20240610,124700,214137890,2100,2100,2100,2100,0
20240610,124600,214137890,2100,2100,2100,2100,0
20240610,124500,214137890,2100,2100,2100,2100,0
20240610,124400,214137890,2100,2100,2100,2100,0
20240610,124300,214137890,2100,2100,2100,2100,0
20240610,124200,214137890,2100,2100,2100,2100,0
20240610,124100,214137890,2100,2090,2100,2085,3001
20240610,124000,207870065,2100,2100,2100,2100,16
20240610,123900,207836465,2100,2100,2100,2100,48
20240610,123800,207735665,2100,2100,2100,2100,0
20240610,123700,207735665,2100,2100,2100,2100,1
20240610,123600,207733565,2100,2100,2100,2100,0
20240610,123500,207733565,2100,2075,2100,2075,50
20240610,123400,207629790,2075,2075,2075,2075,0
20240610,123300,207629790,2075,2075,2075,2075,90
20240610,123200,207443040,2075,2095,2095,2075,850
20240610,123100,205673635,2085,2100,2100,2085,579
20240610,123000,204465985,2100,2090,2100,2085,571
20240610,122900,203273635,2100,2100,2100,2100,1
20240610,122800,203271535,2100,2095,2100,2095,2
20240610,122700,203267340,2100,2100,2100,2100,0
20240610,122600,203267340,2100,2100,2100,2100,0
20240610,122500,203267340,2100,2100,2100,2100,0
20240610,122400,203267340,2100,2100,2100,2100,0
20240610,122300,203267340,2100,2100,2100,2100,0
20240610,122200,203267340,2100,2100,2100,2100,0
20240610,122100,203267340,2100,2100,2100,2100,0
20240610,122000,203267340,2100,2100,2100,2100,0
20240610,121900,203267340,2100,2100,2100,2100,0
20240610,121800,203267340,2100,2100,2100,2100,0
20240610,121700,203267340,2100,2100,2100,2090,887
20240610,121600,201413290,2105,2105,2105,2105,0
20240610,121500,201413290,2105,2105,2105,2105,0
20240610,121400,201413290,2105,2105,2105,2105,0
20240610,121300,201413290,2105,2105,2105,2105,1
20240610,121200,201411185,2105,2090,2105,2090,203
20240610,121100,200986570,2090,2095,2095,2090,130
20240610,121000,200714860,2100,2100,2100,2100,30
20240610,120900,200651860,2105,2100,2105,2100,31
20240610,120800,200586755,2105,2105,2105,2105,1
20240610,120700,200584650,2100,2105,2105,2100,62
20240610,120600,200454440,2105,2105,2105,2105,3
20240610,120500,200448125,2105,2105,2105,2100,22
20240610,120400,200401915,2105,2105,2105,2105,1
20240610,120300,200399810,2090,2090,2090,2090,0
20240610,120200,200399810,2090,2090,2090,2090,0
20240610,120100,200399810,2090,2095,2095,2090,669
20240610,120000,199000590,2105,2105,2105,2105,0
20240610,115900,199000590,2105,2105,2105,2105,0
20240610,115800,199000590,2105,2105,2105,2105,0
20240610,115700,199000590,2105,2105,2105,2105,10
20240610,115600,198979540,2105,2105,2105,2105,0
20240610,115500,198979540,2105,2105,2105,2105,0
20240610,115400,198979540,2105,2105,2105,2105,0
20240610,115300,198979540,2105,2105,2105,2105,0
20240610,115200,198979540,2105,2105,2105,2105,1
20240610,115100,198977435,2095,2085,2095,2085,143
20240610,115000,198679270,2095,2095,2095,2090,2576
20240610,114900,193295415,2105,2105,2105,2105,0
20240610,114800,193295415,2105,2105,2105,2095,94
20240610,114700,193098465,2110,2100,2110,2100,9
20240610,114600,193079555,2110,2110,2110,2110,0
20240610,114500,193079555,2110,2110,2110,2110,0
20240610,114400,193079555,2110,2110,2110,2110,0
20240610,114300,193079555,2110,2110,2110,2110,0
20240610,114200,193079555,2110,2110,2110,2110,12
20240610,114100,193054235,2110,2110,2110,2110,479
20240610,114000,192043545,2110,2110,2110,2110,0
20240610,113900,192043545,2110,2110,2110,2110,0
20240610,113800,192043545,2110,2110,2110,2110,5
20240610,113700,192032995,2080,2080,2080,2080,0
20240610,113600,192032995,2080,2080,2080,2080,0
20240610,113500,192032995,2080,2100,2100,2080,451
20240610,113400,191091265,2110,2110,2110,2110,0
20240610,113300,191091265,2110,2110,2110,2110,171
20240610,113200,190730455,2110,2110,2110,2110,0
20240610,113100,190730455,2110,2110,2110,2110,0
20240610,113000,190730455,2110,2110,2110,2110,0
20240610,112900,190730455,2110,2110,2110,2110,0
20240610,112800,190730455,2110,2110,2110,2110,0
20240610,112700,190730455,2110,2110,2110,2110,1
20240610,112600,190728345,2105,2105,2105,2105,1425
20240610,112500,187728720,2105,2105,2105,2105,0
20240610,112400,187728720,2105,2105,2105,2105,1
20240610,112300,187726615,2090,2090,2090,2090,0
20240610,112200,187726615,2090,2095,2095,2090,1000
20240610,112100,185636605,2095,2100,2100,2095,848
20240610,112000,183860020,2105,2105,2105,2105,0
20240610,111900,183860020,2105,2105,2105,2105,8
20240610,111800,183843180,2105,2105,2105,2105,0
20240610,111700,183843180,2105,2105,2105,2105,0
20240610,111600,183843180,2105,2105,2105,2105,407
20240610,111500,182986445,2105,2105,2105,2105,0
20240610,111400,182986445,2105,2105,2105,2105,0
20240610,111300,182986445,2105,2105,2105,2105,0
20240610,111200,182986445,2105,2105,2105,2105,0
20240610,111100,182986445,2105,2105,2105,2105,0
20240610,111000,182986445,2105,2105,2105,2105,1
20240610,110900,182984340,2100,2100,2100,2100,0
20240610,110800,182984340,2100,2100,2100,2100,435
20240610,110700,182070840,2105,2105,2105,2105,3
20240610,110600,182064525,2105,2105,2105,2105,1
20240610,110500,182062420,2105,2105,2105,2105,236
20240610,110400,181565640,2105,2105,2105,2105,0
20240610,110300,181565640,2105,2100,2105,2100,2
20240610,110200,181561435,2105,2105,2105,2105,1
20240610,110100,181559330,2105,2105,2105,2105,0
20240610,110000,181559330,2105,2105,2105,2105,0
20240610,105900,181559330,2105,2105,2105,2105,1
20240610,105800,181557225,2100,2100,2100,2100,196
20240610,105700,181145625,2090,2090,2090,2090,14
20240610,105600,181116365,2100,2100,2100,2100,0
20240610,105500,181116365,2100,2100,2100,2100,2
20240610,105400,181112165,2095,2100,2100,2095,702
20240610,105300,179637975,2100,2100,2100,2100,0
20240610,105200,179637975,2100,2100,2100,2100,1
20240610,105100,179635875,2075,2085,2100,2075,985
20240610,105000,177579705,2090,2075,2090,2075,111
20240610,104900,177348835,2080,2085,2085,2080,40
20240610,104800,177265615,2090,2085,2090,2085,51
20240610,104700,177159275,2090,2090,2100,2090,15
20240610,104600,177127915,2100,2100,2100,2100,0
20240610,104500,177127915,2100,2100,2100,2100,0
20240610,104400,177127915,2100,2090,2100,2090,1510
20240610,104300,173970985,2100,2100,2100,2100,1
20240610,104200,173968885,2070,2095,2095,2070,2500
20240610,104100,168774210,2105,2105,2105,2105,0
20240610,104000,168774210,2105,2105,2105,2105,17
20240610,103900,168738425,2105,2105,2105,2090,1550
20240610,103800,165492400,2110,2110,2110,2110,25
20240610,103700,165439650,2110,2110,2110,2110,5
20240610,103600,165429100,2115,2115,2115,2115,0
20240610,103500,165429100,2115,2115,2115,2115,0
20240610,103400,165429100,2115,2115,2115,2115,0
20240610,103300,165429100,2115,2115,2115,2115,0
20240610,103200,165429100,2115,2115,2115,2115,3
20240610,103100,165422755,2115,2115,2115,2115,0
20240610,103000,165422755,2115,2110,2115,2110,2500
20240610,102900,160138845,2095,2095,2095,2095,0
20240610,102800,160138845,2095,2095,2095,2095,0
20240610,102700,160138845,2095,2095,2095,2095,0
20240610,102600,160138845,2095,2095,2095,2095,50
20240610,102500,160034095,2095,2095,2095,2095,0
20240610,102400,160034095,2095,2095,2095,2095,0
20240610,102300,160034095,2095,2095,2095,2095,0
20240610,102200,160034095,2095,2095,2095,2095,0
20240610,102100,160034095,2095,2115,2115,2095,4051
20240610,102000,151547050,2115,2105,2115,2105,948
20240610,101900,149546770,2110,2110,2110,2110,0
20240610,101800,149546770,2110,2110,2110,2110,3
20240610,101700,149540440,2110,2110,2110,2110,2500
20240610,101600,144265440,2100,2100,2100,2100,100
20240610,101500,144055440,2100,2100,2100,2100,0
20240610,101400,144055440,2100,2100,2100,2100,0
20240610,101300,144055440,2100,2110,2110,2100,62
20240610,101200,143925230,2090,2110,2110,2090,355
20240610,101100,143180545,2110,2105,2110,2095,251
20240610,101000,142654365,2110,2105,2110,2105,2743
20240610,100900,136866640,2110,2100,2110,2100,2924
20240610,100800,130702505,2105,2090,2105,2090,1096
20240610,100700,128411685,2090,2085,2090,2085,20
20240610,100600,128369890,2090,2090,2090,2090,1125
20240610,100500,126018640,2090,2090,2090,2075,84
20240610,100400,125844275,2090,2080,2090,2080,124
20240610,100300,125585125,2090,2090,2090,2080,2287
20240610,100200,120816675,2090,2080,2090,2080,144
20240610,100100,120516915,2080,2080,2080,2080,386
20240610,100000,119714035,2080,2080,2080,2080,255
20240610,095900,119183635,2080,2080,2080,2080,1
20240610,095800,119181555,2080,2080,2080,2080,0
20240610,095700,119181555,2080,2080,2080,2075,4
20240610,095600,119173240,2065,2070,2070,2065,117
20240610,095500,118931620,2080,2075,2080,2075,262
20240610,095400,118387960,2075,2075,2075,2075,241
20240610,095300,117887885,2065,2060,2065,2060,2984
20240610,095200,111735370,2060,2055,2060,2055,410
20240610,095100,110892815,2060,2050,2060,2045,262
20240610,095000,110356410,2060,2055,2060,2055,920
20240610,094900,108465805,2055,2055,2055,2055,0
20240610,094800,108465805,2055,2055,2055,2050,1934
20240610,094700,104500075,2055,2055,2055,2055,30
20240610,094600,104438425,2055,2055,2055,2055,0
20240610,094500,104438425,2055,2055,2055,2055,3
20240610,094400,104432260,2055,2055,2055,2055,0
20240610,094300,104432260,2055,2055,2055,2040,1653
20240610,094200,101059535,2060,2055,2060,2055,34
20240610,094100,100989620,2045,2055,2055,2045,528
20240610,094000,99904990,2055,2055,2055,2055,30
20240610,093900,99843340,2055,2055,2055,2055,0
20240610,093800,99843340,2055,2055,2055,2055,0
20240610,093700,99843340,2055,2040,2055,2040,635
20240610,093600,98542525,2045,2050,2050,2045,2078
20240610,093500,94292865,2050,2050,2050,2050,5
20240610,093400,94282615,2050,2055,2055,2050,84
20240610,093300,94110390,2055,2050,2055,2050,279
20240610,093200,93538405,2055,2055,2055,2055,508
20240610,093100,92494465,2060,2060,2060,2050,127
20240610,093000,92233450,2060,2055,2060,2055,2
20240610,092900,92229335,2060,2050,2060,2050,196
20240610,092800,91827515,2055,2060,2060,2055,598
20240610,092700,90598615,2060,2055,2060,2055,27
20240610,092600,90543125,2060,2060,2060,2060,0
20240610,092500,90543125,2060,2055,2060,2055,269
20240610,092400,89990325,2055,2055,2055,2055,732
20240610,092300,88486065,2060,2055,2060,2055,101
20240610,092200,88278505,2060,2060,2060,2060,4
20240610,092100,88270265,2060,2060,2060,2055,2128
20240610,092000,83897215,2050,2060,2060,2050,1099
20240610,091900,81644245,2050,2050,2050,2050,94
20240610,091800,81451545,2060,2060,2060,2050,2539
20240610,091700,76246545,2050,2055,2060,2050,329
20240610,091600,75571870,2060,2060,2060,2060,61
20240610,091500,75446210,2065,2060,2065,2060,1380
20240610,091400,72597320,2065,2065,2065,2065,4
20240610,091300,72589060,2065,2065,2065,2065,51
20240610,091200,72483745,2065,2065,2065,2060,777
20240610,091100,70882610,2065,2065,2065,2060,18
20240610,091000,70845485,2065,2065,2065,2060,237
20240610,090900,70356130,2080,2060,2080,2060,11
20240610,090800,70333450,2060,2080,2080,2060,650
20240610,090700,68992615,2080,2075,2080,2075,340
20240610,090600,68286425,2075,2070,2075,2060,10
20240610,090500,68265760,2065,2040,2065,2040,11777
20240610,090400,44128550,2040,2040,2040,2040,5392
20240610,090300,33128870,2050,2050,2050,2040,1075
20240610,090200,30935760,2040,2045,2045,2030,1907
20240610,090100,27049415,2045,2060,2060,2045,34
20240610,090000,26979700,2060,2065,2065,2010,13171