KissMeData/200710/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,203400,4598001600,32250,32250,32250,32250,2567
20240610,203300,4598001600,32250,32250,32250,32250,0
20240610,203200,4598001600,32250,32250,32250,32250,0
20240610,203100,4598001600,32250,32250,32250,32250,0
20240610,203000,4598001600,32250,32250,32250,32250,0
20240610,202900,4598001600,32250,32250,32250,32250,0
20240610,202800,4598001600,32250,32250,32250,32250,0
20240610,202700,4598001600,32250,32250,32250,32250,0
20240610,202600,4598001600,32250,32250,32250,32250,0
20240610,202500,4598001600,32250,32250,32250,32250,0
20240610,202400,4598001600,32250,32250,32250,32250,0
20240610,202300,4598001600,32250,32250,32250,32250,0
20240610,202200,4598001600,32250,32250,32250,32250,0
20240610,202100,4598001600,32250,32250,32250,32250,0
20240610,202000,4598001600,32250,32250,32250,32250,0
20240610,201900,4598001600,32250,32250,32250,32250,0
20240610,201800,4598001600,32250,32250,32250,32250,0
20240610,201700,4598001600,32250,32250,32250,32250,0
20240610,201600,4598001600,32250,32250,32250,32250,0
20240610,201500,4598001600,32250,32250,32250,32250,0
20240610,201400,4598001600,32250,32250,32250,32250,0
20240610,201300,4598001600,32250,32250,32250,32250,0
20240610,201200,4598001600,32250,32250,32250,32250,0
20240610,201100,4598001600,32250,32250,32250,32250,0
20240610,201000,4598001600,32250,32250,32250,32250,0
20240610,200900,4598001600,32250,32250,32250,32250,0
20240610,200800,4598001600,32250,32250,32250,32250,0
20240610,200700,4598001600,32250,32250,32250,32250,0
20240610,200600,4598001600,32250,32250,32250,32250,0
20240610,200500,4598001600,32250,32250,32250,32250,0
20240610,200400,4598001600,32250,32250,32250,32250,2567
20240610,200300,4598001600,32250,32250,32250,32250,0
20240610,200200,4598001600,32250,32250,32250,32250,0
20240610,200100,4598001600,32250,32250,32250,32250,0
20240610,200000,4598001600,32250,32250,32250,32250,0
20240610,195900,4598001600,32250,32250,32250,32250,0
20240610,195800,4598001600,32250,32250,32250,32250,0
20240610,195700,4598001600,32250,32250,32250,32250,0
20240610,195600,4598001600,32250,32250,32250,32250,0
20240610,195500,4598001600,32250,32250,32250,32250,0
20240610,195400,4598001600,32250,32250,32250,32250,0
20240610,195300,4598001600,32250,32250,32250,32250,0
20240610,195200,4598001600,32250,32250,32250,32250,0
20240610,195100,4598001600,32250,32250,32250,32250,0
20240610,195000,4598001600,32250,32250,32250,32250,0
20240610,194900,4598001600,32250,32250,32250,32250,0
20240610,194800,4598001600,32250,32250,32250,32250,0
20240610,194700,4598001600,32250,32250,32250,32250,0
20240610,194600,4598001600,32250,32250,32250,32250,0
20240610,194500,4598001600,32250,32250,32250,32250,0
20240610,194400,4598001600,32250,32250,32250,32250,0
20240610,194300,4598001600,32250,32250,32250,32250,0
20240610,194200,4598001600,32250,32250,32250,32250,0
20240610,194100,4598001600,32250,32250,32250,32250,0
20240610,194000,4598001600,32250,32250,32250,32250,0
20240610,193900,4598001600,32250,32250,32250,32250,0
20240610,193800,4598001600,32250,32250,32250,32250,0
20240610,193700,4598001600,32250,32250,32250,32250,0
20240610,193600,4598001600,32250,32250,32250,32250,0
20240610,193500,4598001600,32250,32250,32250,32250,0
20240610,193400,4598001600,32250,32250,32250,32250,2567
20240610,193300,4598001600,32250,32250,32250,32250,0
20240610,193200,4598001600,32250,32250,32250,32250,0
20240610,193100,4598001600,32250,32250,32250,32250,0
20240610,193000,4598001600,32250,32250,32250,32250,0
20240610,192900,4598001600,32250,32250,32250,32250,0
20240610,192800,4598001600,32250,32250,32250,32250,0
20240610,192700,4598001600,32250,32250,32250,32250,0
20240610,192600,4598001600,32250,32250,32250,32250,0
20240610,192500,4598001600,32250,32250,32250,32250,0
20240610,192400,4598001600,32250,32250,32250,32250,0
20240610,192300,4598001600,32250,32250,32250,32250,0
20240610,192200,4598001600,32250,32250,32250,32250,0
20240610,192100,4598001600,32250,32250,32250,32250,0
20240610,192000,4598001600,32250,32250,32250,32250,0
20240610,191900,4598001600,32250,32250,32250,32250,0
20240610,191800,4598001600,32250,32250,32250,32250,0
20240610,191700,4598001600,32250,32250,32250,32250,0
20240610,191600,4598001600,32250,32250,32250,32250,0
20240610,191500,4598001600,32250,32250,32250,32250,0
20240610,191400,4598001600,32250,32250,32250,32250,0
20240610,191300,4598001600,32250,32250,32250,32250,0
20240610,191200,4598001600,32250,32250,32250,32250,0
20240610,191100,4598001600,32250,32250,32250,32250,0
20240610,191000,4598001600,32250,32250,32250,32250,0
20240610,190900,4598001600,32250,32250,32250,32250,0
20240610,190800,4598001600,32250,32250,32250,32250,0
20240610,190700,4598001600,32250,32250,32250,32250,0
20240610,190600,4598001600,32250,32250,32250,32250,0
20240610,190500,4598001600,32250,32250,32250,32250,0
20240610,190400,4598001600,32250,32250,32250,32250,2567
20240610,190300,4598001600,32250,32250,32250,32250,0
20240610,190200,4598001600,32250,32250,32250,32250,0
20240610,190100,4598001600,32250,32250,32250,32250,0
20240610,190000,4598001600,32250,32250,32250,32250,0
20240610,185900,4598001600,32250,32250,32250,32250,0
20240610,185800,4598001600,32250,32250,32250,32250,0
20240610,185700,4598001600,32250,32250,32250,32250,0
20240610,185600,4598001600,32250,32250,32250,32250,0
20240610,185500,4598001600,32250,32250,32250,32250,0
20240610,185400,4598001600,32250,32250,32250,32250,0
20240610,185300,4598001600,32250,32250,32250,32250,0
20240610,185200,4598001600,32250,32250,32250,32250,0
20240610,185100,4598001600,32250,32250,32250,32250,0
20240610,185000,4598001600,32250,32250,32250,32250,0
20240610,184900,4598001600,32250,32250,32250,32250,0
20240610,184800,4598001600,32250,32250,32250,32250,0
20240610,184700,4598001600,32250,32250,32250,32250,0
20240610,184600,4598001600,32250,32250,32250,32250,0
20240610,184500,4598001600,32250,32250,32250,32250,0
20240610,184400,4598001600,32250,32250,32250,32250,0
20240610,184300,4598001600,32250,32250,32250,32250,0
20240610,184200,4598001600,32250,32250,32250,32250,0
20240610,184100,4598001600,32250,32250,32250,32250,0
20240610,184000,4598001600,32250,32250,32250,32250,0
20240610,183900,4598001600,32250,32250,32250,32250,0
20240610,183800,4598001600,32250,32250,32250,32250,0
20240610,183700,4598001600,32250,32250,32250,32250,0
20240610,183600,4598001600,32250,32250,32250,32250,0
20240610,183500,4598001600,32250,32250,32250,32250,0
20240610,183400,4598001600,32250,32250,32250,32250,2567
20240610,183300,4598001600,32250,32250,32250,32250,0
20240610,183200,4598001600,32250,32250,32250,32250,0
20240610,183100,4598001600,32250,32250,32250,32250,0
20240610,183000,4598001600,32250,32250,32250,32250,0
20240610,182900,4598001600,32250,32250,32250,32250,0
20240610,182800,4598001600,32250,32250,32250,32250,0
20240610,182700,4598001600,32250,32250,32250,32250,0
20240610,182600,4598001600,32250,32250,32250,32250,0
20240610,182500,4598001600,32250,32250,32250,32250,0
20240610,182400,4598001600,32250,32250,32250,32250,0
20240610,182300,4598001600,32250,32250,32250,32250,0
20240610,182200,4598001600,32250,32250,32250,32250,0
20240610,182100,4598001600,32250,32250,32250,32250,0
20240610,182000,4598001600,32250,32250,32250,32250,0
20240610,181900,4598001600,32250,32250,32250,32250,0
20240610,181800,4598001600,32250,32250,32250,32250,0
20240610,181700,4598001600,32250,32250,32250,32250,0
20240610,181600,4598001600,32250,32250,32250,32250,0
20240610,181500,4598001600,32250,32250,32250,32250,0
20240610,181400,4598001600,32250,32250,32250,32250,0
20240610,181300,4598001600,32250,32250,32250,32250,0
20240610,181200,4598001600,32250,32250,32250,32250,0
20240610,181100,4598001600,32250,32250,32250,32250,0
20240610,181000,4598001600,32250,32250,32250,32250,0
20240610,180900,4598001600,32250,32250,32250,32250,0
20240610,180800,4598001600,32250,32250,32250,32250,0
20240610,180700,4598001600,32250,32250,32250,32250,0
20240610,180600,4598001600,32250,32250,32250,32250,0
20240610,180500,4598001600,32250,32250,32250,32250,0
20240610,180400,4598001600,32250,32250,32250,32250,2567
20240610,180300,4598001600,32250,32250,32250,32250,0
20240610,180200,4598001600,32250,32250,32250,32250,0
20240610,180100,4598001600,32250,32250,32250,32250,0
20240610,180000,4598001600,32250,32250,32250,32250,0
20240610,175900,4598001600,32250,32250,32250,32250,0
20240610,175800,4598001600,32250,32250,32250,32250,0
20240610,175700,4598001600,32250,32250,32250,32250,0
20240610,175600,4598001600,32250,32250,32250,32250,0
20240610,175500,4598001600,32250,32250,32250,32250,0
20240610,175400,4598001600,32250,32250,32250,32250,0
20240610,175300,4598001600,32250,32250,32250,32250,0
20240610,175200,4598001600,32250,32250,32250,32250,0
20240610,175100,4598001600,32250,32250,32250,32250,0
20240610,175000,4598001600,32250,32250,32250,32250,0
20240610,174900,4598001600,32250,32250,32250,32250,0
20240610,174800,4598001600,32250,32250,32250,32250,0
20240610,174700,4598001600,32250,32250,32250,32250,0
20240610,174600,4598001600,32250,32250,32250,32250,0
20240610,174500,4598001600,32250,32250,32250,32250,0
20240610,174400,4598001600,32250,32250,32250,32250,0
20240610,174300,4598001600,32250,32250,32250,32250,0
20240610,174200,4598001600,32250,32250,32250,32250,0
20240610,174100,4598001600,32250,32250,32250,32250,0
20240610,174000,4598001600,32250,32250,32250,32250,0
20240610,173900,4598001600,32250,32250,32250,32250,0
20240610,173800,4598001600,32250,32250,32250,32250,0
20240610,173700,4598001600,32250,32250,32250,32250,0
20240610,173600,4598001600,32250,32250,32250,32250,0
20240610,173500,4598001600,32250,32250,32250,32250,0
20240610,173400,4598001600,32250,32250,32250,32250,2567
20240610,173300,4598001600,32250,32250,32250,32250,0
20240610,173200,4598001600,32250,32250,32250,32250,0
20240610,173100,4598001600,32250,32250,32250,32250,0
20240610,173000,4598001600,32250,32250,32250,32250,0
20240610,172900,4598001600,32250,32250,32250,32250,0
20240610,172800,4598001600,32250,32250,32250,32250,0
20240610,172700,4598001600,32250,32250,32250,32250,0
20240610,172600,4598001600,32250,32250,32250,32250,0
20240610,172500,4598001600,32250,32250,32250,32250,0
20240610,172400,4598001600,32250,32250,32250,32250,0
20240610,172300,4598001600,32250,32250,32250,32250,0
20240610,172200,4598001600,32250,32250,32250,32250,0
20240610,172100,4598001600,32250,32250,32250,32250,0
20240610,172000,4598001600,32250,32250,32250,32250,0
20240610,171900,4598001600,32250,32250,32250,32250,0
20240610,171800,4598001600,32250,32250,32250,32250,0
20240610,171700,4598001600,32250,32250,32250,32250,0
20240610,171600,4598001600,32250,32250,32250,32250,0
20240610,171500,4598001600,32250,32250,32250,32250,0
20240610,171400,4598001600,32250,32250,32250,32250,0
20240610,171300,4598001600,32250,32250,32250,32250,0
20240610,171200,4598001600,32250,32250,32250,32250,0
20240610,171100,4598001600,32250,32250,32250,32250,0
20240610,171000,4598001600,32250,32250,32250,32250,0
20240610,170900,4598001600,32250,32250,32250,32250,0
20240610,170800,4598001600,32250,32250,32250,32250,0
20240610,170700,4598001600,32250,32250,32250,32250,0
20240610,170600,4598001600,32250,32250,32250,32250,0
20240610,170500,4598001600,32250,32250,32250,32250,0
20240610,170400,4598001600,32250,32250,32250,32250,2567
20240610,170300,4598001600,32250,32250,32250,32250,0
20240610,170200,4598001600,32250,32250,32250,32250,0
20240610,170100,4598001600,32250,32250,32250,32250,0
20240610,170000,4598001600,32250,32250,32250,32250,0
20240610,165900,4598001600,32250,32250,32250,32250,0
20240610,165800,4598001600,32250,32250,32250,32250,0
20240610,165700,4598001600,32250,32250,32250,32250,0
20240610,165600,4598001600,32250,32250,32250,32250,0
20240610,165500,4598001600,32250,32250,32250,32250,0
20240610,165400,4598001600,32250,32250,32250,32250,0
20240610,165300,4598001600,32250,32250,32250,32250,0
20240610,165200,4598001600,32250,32250,32250,32250,0
20240610,165100,4598001600,32250,32250,32250,32250,0
20240610,165000,4598001600,32250,32250,32250,32250,0
20240610,164900,4598001600,32250,32250,32250,32250,0
20240610,164800,4598001600,32250,32250,32250,32250,0
20240610,164700,4598001600,32250,32250,32250,32250,0
20240610,164600,4598001600,32250,32250,32250,32250,0
20240610,164500,4598001600,32250,32250,32250,32250,0
20240610,164400,4598001600,32250,32250,32250,32250,0
20240610,164300,4598001600,32250,32250,32250,32250,0
20240610,164200,4598001600,32250,32250,32250,32250,0
20240610,164100,4598001600,32250,32250,32250,32250,0
20240610,164000,4598001600,32250,32250,32250,32250,0
20240610,163900,4598001600,32250,32250,32250,32250,0
20240610,163800,4598001600,32250,32250,32250,32250,0
20240610,163700,4598001600,32250,32250,32250,32250,0
20240610,163600,4598001600,32250,32250,32250,32250,0
20240610,163500,4598001600,32250,32250,32250,32250,0
20240610,163400,4598001600,32250,32250,32250,32250,2567
20240610,163300,4598001600,32250,32250,32250,32250,0
20240610,163200,4598001600,32250,32250,32250,32250,0
20240610,163100,4598001600,32250,32250,32250,32250,0
20240610,163000,4598001600,32250,32250,32250,32250,0
20240610,162900,4598001600,32250,32250,32250,32250,0
20240610,162800,4598001600,32250,32250,32250,32250,0
20240610,162700,4598001600,32250,32250,32250,32250,0
20240610,162600,4598001600,32250,32250,32250,32250,0
20240610,162500,4598001600,32250,32250,32250,32250,0
20240610,162400,4598001600,32250,32250,32250,32250,0
20240610,162300,4598001600,32250,32250,32250,32250,0
20240610,162200,4598001600,32250,32250,32250,32250,0
20240610,162100,4598001600,32250,32250,32250,32250,0
20240610,162000,4598001600,32250,32250,32250,32250,0
20240610,161900,4598001600,32250,32250,32250,32250,0
20240610,161800,4598001600,32250,32250,32250,32250,0
20240610,161700,4598001600,32250,32250,32250,32250,0
20240610,161600,4598001600,32250,32250,32250,32250,0
20240610,161500,4598001600,32250,32250,32250,32250,0
20240610,161400,4598001600,32250,32250,32250,32250,0
20240610,161300,4598001600,32250,32250,32250,32250,0
20240610,161200,4598001600,32250,32250,32250,32250,0
20240610,161100,4598001600,32250,32250,32250,32250,0
20240610,161000,4598001600,32250,32250,32250,32250,0
20240610,160900,4598001600,32250,32250,32250,32250,0
20240610,160800,4598001600,32250,32250,32250,32250,0
20240610,160700,4598001600,32250,32250,32250,32250,0
20240610,160600,4598001600,32250,32250,32250,32250,0
20240610,160500,4598001600,32250,32250,32250,32250,0
20240610,160400,4598001600,32250,32250,32250,32250,2567
20240610,160300,4598001600,32250,32250,32250,32250,0
20240610,160200,4598001600,32250,32250,32250,32250,0
20240610,160100,4598001600,32250,32250,32250,32250,0
20240610,160000,4598001600,32250,32250,32250,32250,0
20240610,155900,4598001600,32250,32250,32250,32250,0
20240610,155800,4598001600,32250,32250,32250,32250,0
20240610,155700,4598001600,32250,32250,32250,32250,0
20240610,155600,4598001600,32250,32250,32250,32250,0
20240610,155500,4598001600,32250,32250,32250,32250,0
20240610,155400,4598001600,32250,32250,32250,32250,0
20240610,155300,4598001600,32250,32250,32250,32250,0
20240610,155200,4598001600,32250,32250,32250,32250,0
20240610,155100,4598001600,32250,32250,32250,32250,0
20240610,155000,4598001600,32250,32250,32250,32250,0
20240610,154900,4598001600,32250,32250,32250,32250,0
20240610,154800,4598001600,32250,32250,32250,32250,0
20240610,154700,4598001600,32250,32250,32250,32250,0
20240610,154600,4598001600,32250,32250,32250,32250,0
20240610,154500,4598001600,32250,32250,32250,32250,0
20240610,154400,4598001600,32250,32250,32250,32250,0
20240610,154300,4598001600,32250,32250,32250,32250,0
20240610,154200,4598001600,32250,32250,32250,32250,0
20240610,154100,4598001600,32250,32250,32250,32250,0
20240610,154000,4598001600,32250,32250,32250,32250,0
20240610,153900,4598001600,32250,32250,32250,32250,0
20240610,153800,4598001600,32250,32250,32250,32250,0
20240610,153700,4598001600,32250,32250,32250,32250,0
20240610,153600,4598001600,32250,32250,32250,32250,0
20240610,153500,4598001600,32250,32250,32250,32250,0
20240610,153400,4598001600,32250,32250,32250,32250,2567
20240610,153300,4598001600,32250,32250,32250,32250,0
20240610,153200,4598001600,32250,32250,32250,32250,0
20240610,153100,4598001600,32250,32250,32250,32250,0
20240610,153000,4598001600,32250,32250,32250,32250,2567
20240610,152900,4515215850,32250,32250,32250,32250,0
20240610,152800,4515215850,32250,32250,32250,32250,0
20240610,152700,4515215850,32250,32250,32250,32250,0
20240610,152600,4515215850,32250,32250,32250,32250,0
20240610,152500,4515215850,32250,32250,32250,32250,0
20240610,152400,4515215850,32250,32250,32250,32250,0
20240610,152300,4515215850,32250,32250,32250,32250,0
20240610,152200,4515215850,32250,32250,32250,32250,0
20240610,152100,4515215850,32250,32250,32250,32250,0
20240610,152000,4515215850,32250,32250,32250,32250,0
20240610,151900,4515215850,32250,32150,32250,32100,2023
20240610,151800,4450061650,32150,32150,32150,32100,49
20240610,151700,4448486800,32150,32100,32150,32100,194
20240610,151600,4442253000,32100,32150,32150,32100,452
20240610,151500,4427733450,32150,32050,32150,32050,736
20240610,151400,4404096750,32100,32100,32100,32100,485
20240610,151300,4388528250,32100,32100,32100,32100,41
20240610,151200,4387212150,32100,32050,32100,32050,217
20240610,151100,4380246800,32050,32100,32100,32050,945
20240610,151000,4349951000,32050,32050,32100,32050,165
20240610,150900,4344662250,32050,32100,32100,32050,34
20240610,150800,4343572050,32100,32050,32100,32050,187
20240610,150700,4337573950,32100,32100,32100,32100,841
20240610,150600,4310577850,32100,32150,32150,32100,407
20240610,150500,4297512050,32150,32150,32150,32150,28
20240610,150400,4296611850,32150,32100,32150,32100,71
20240610,150300,4294332250,32150,32150,32150,32150,51
20240610,150200,4292692600,32100,32100,32150,32100,74
20240610,150100,4290317150,32100,32100,32100,32100,9
20240610,150000,4290028250,32150,32150,32150,32100,111
20240610,145900,4286459950,32150,32100,32150,32100,105
20240610,145800,4283089400,32150,32150,32150,32150,170
20240610,145700,4277623900,32150,32150,32150,32150,142
20240610,145600,4273058600,32150,32150,32150,32150,243
20240610,145500,4265246150,32150,32150,32150,32150,13
20240610,145400,4264828200,32200,32200,32200,32150,50
20240610,145300,4263218700,32200,32200,32200,32150,217
20240610,145200,4256235100,32200,32150,32200,32150,37
20240610,145100,4255044450,32150,32150,32150,32150,223
20240610,145000,4247875000,32200,32050,32200,32050,34
20240610,144900,4246785150,32100,32100,32150,32100,629
20240610,144800,4226591750,32150,32250,32250,32150,4038
20240610,144700,4096605850,32200,32250,32250,32200,302
20240610,144600,4086874300,32300,32250,32300,32250,71
20240610,144500,4084582050,32250,32250,32250,32250,365
20240610,144400,4072810800,32250,32250,32300,32250,274
20240610,144300,4063974250,32250,32200,32250,32200,316
20240610,144200,4053789250,32200,32200,32200,32200,41
20240610,144100,4052469050,32150,32150,32200,32150,277
20240610,144000,4043561150,32150,32150,32150,32100,205
20240610,143900,4036970650,32150,32150,32150,32150,34
20240610,143800,4035877550,32100,32150,32150,32100,40
20240610,143700,4034592800,32150,32250,32250,32150,2623
20240610,143600,3950190900,32250,32250,32300,32250,131
20240610,143500,3945965650,32250,32250,32250,32250,73
20240610,143400,3943611400,32250,32250,32300,32250,464
20240610,143300,3928646900,32250,32250,32250,32250,49
20240610,143200,3927066650,32250,32250,32250,32250,100
20240610,143100,3923841650,32250,32200,32250,32200,10
20240610,143000,3923519400,32200,32150,32200,32150,129
20240610,142900,3919365750,32200,32200,32200,32200,96
20240610,142800,3916274550,32200,32200,32200,32200,879
20240610,142700,3887970750,32150,32150,32200,32150,129
20240610,142600,3883821100,32150,32150,32150,32150,5
20240610,142500,3883660350,32200,32150,32200,32150,890
20240610,142400,3855014350,32100,32200,32200,32100,922
20240610,142300,3825415650,32200,32200,32200,32200,331
20240610,142200,3814757450,32200,32200,32200,32200,46
20240610,142100,3813276250,32100,32150,32200,32100,1452
20240610,142000,3766594650,32200,32200,32200,32150,684
20240610,141900,3744573700,32200,32150,32200,32150,16
20240610,141800,3744059250,32150,32200,32200,32150,272
20240610,141700,3735310700,32200,32200,32200,32200,374
20240610,141600,3723267900,32200,32150,32200,32150,1127
20240610,141500,3686979250,32200,32150,32200,32150,106
20240610,141400,3683571100,32150,32200,32200,32150,31
20240610,141300,3682572950,32200,32200,32200,32200,34
20240610,141200,3681478150,32200,32200,32200,32200,14
20240610,141100,3681027350,32150,32150,32150,32150,333
20240610,141000,3670321400,32100,32150,32150,32100,370
20240610,140900,3658443650,32150,32100,32150,32100,172
20240610,140800,3652922400,32100,32150,32150,32100,664
20240610,140700,3631587100,32150,32150,32150,32100,201
20240610,140600,3625125200,32150,32150,32150,32100,457
20240610,140500,3610445400,32100,32150,32150,32100,415
20240610,140400,3597119200,32200,32150,32200,32150,332
20240610,140300,3586444500,32100,32150,32150,32100,251
20240610,140200,3578377500,32150,32100,32150,32100,113
20240610,140100,3574749600,32100,32100,32150,32100,263
20240610,140000,3566297300,32100,32000,32150,32000,480
20240610,135900,3550900850,32000,31950,32000,31950,905
20240610,135800,3521949000,31900,31900,31900,31900,6
20240610,135700,3521757600,31950,32000,32000,31950,130
20240610,135600,3517602550,31850,32100,32100,31850,5286
20240610,135500,3348432900,32150,31900,32150,31900,3586
20240610,135400,3233708550,31900,31850,31900,31850,28
20240610,135300,3232816700,31900,31850,31900,31850,129
20240610,135200,3228708000,31850,31850,31850,31800,170
20240610,135100,3223294000,31850,31850,31850,31850,4
20240610,135000,3223166600,31850,31850,31900,31850,29
20240610,134900,3222241950,31900,31850,31900,31850,220
20240610,134800,3215229950,31900,31900,31900,31900,39
20240610,134700,3213985850,31900,31900,31900,31900,2
20240610,134600,3213922050,31900,31900,31900,31850,74
20240610,134500,3211563450,31900,31850,31900,31850,196
20240610,134400,3205320700,31850,31850,31850,31850,14
20240610,134300,3204874800,31850,31800,31850,31800,72
20240610,134200,3202582100,31850,31850,31850,31850,21
20240610,134100,3201913250,31850,31850,31850,31800,250
20240610,134000,3193961750,31850,31850,31850,31800,93
20240610,133900,3191001000,31850,31800,31850,31800,104
20240610,133800,3187693700,31800,31750,31800,31750,65
20240610,133700,3185629200,31800,31750,31800,31750,58
20240610,133600,3183787650,31750,31800,31800,31750,52
20240610,133500,3182134200,31800,31750,31800,31750,1202
20240610,133400,3143920650,31750,31700,31750,31650,377
20240610,133300,3131970650,31700,31750,31800,31700,226
20240610,133200,3124795050,31800,31800,31800,31800,92
20240610,133100,3121869450,31750,31750,31800,31750,85
20240610,133000,3119170550,31750,31750,31750,31750,230
20240610,132900,3111868050,31750,31700,31750,31650,645
20240610,132800,3091402800,31700,31700,31700,31650,28
20240610,132700,3090515450,31700,31700,31700,31700,20
20240610,132600,3089881450,31700,31700,31700,31650,13
20240610,132500,3089469750,31700,31700,31700,31700,66
20240610,132400,3087377550,31700,31700,31700,31700,4
20240610,132300,3087250750,31600,31650,31650,31600,114
20240610,132200,3083643150,31650,31650,31650,31600,10
20240610,132100,3083326850,31650,31650,31650,31650,3
20240610,132000,3083231900,31650,31550,31650,31550,575
20240610,131900,3065084950,31500,31550,31550,31500,72
20240610,131800,3062816850,31550,31550,31550,31550,253
20240610,131700,3054834700,31550,31600,31600,31500,187
20240610,131600,3048937150,31550,31550,31550,31550,393
20240610,131500,3036538000,31550,31550,31550,31550,7
20240610,131400,3036317150,31550,31500,31550,31500,540
20240610,131300,3019282150,31500,31500,31550,31500,71
20240610,131200,3017045600,31450,31500,31500,31450,2
20240610,131100,3016982650,31500,31500,31500,31450,805
20240610,131000,2991649750,31550,31600,31600,31550,314
20240610,130900,2981742950,31600,31600,31600,31600,62
20240610,130800,2979783750,31600,31550,31600,31550,42
20240610,130700,2978458050,31650,31600,31650,31600,117
20240610,130600,2974760500,31650,31650,31650,31650,21
20240610,130500,2974095850,31650,31650,31650,31650,35
20240610,130400,2972988100,31650,31600,31650,31600,6
20240610,130300,2972798450,31700,31650,31700,31600,149
20240610,130200,2968082850,31750,31550,31750,31500,2182
20240610,130100,2899123600,31550,31550,31550,31550,3
20240610,130000,2899028950,31550,31550,31550,31400,303
20240610,125900,2889503200,31500,31500,31500,31500,384
20240610,125800,2877407200,31500,31500,31500,31450,81
20240610,125700,2874858200,31500,31500,31500,31500,0
20240610,125600,2874858200,31500,31500,31500,31500,0
20240610,125500,2874858200,31500,31450,31500,31450,6
20240610,125400,2874669250,31500,31500,31500,31500,321
20240610,125300,2864557750,31500,31450,31500,31450,201
20240610,125200,2858236250,31450,31500,31500,31450,32
20240610,125100,2857229250,31450,31450,31450,31450,11
20240610,125000,2856883300,31450,31500,31500,31450,106
20240610,124900,2853548100,31500,31500,31500,31500,42
20240610,124800,2852225100,31500,31450,31500,31450,6
20240610,124700,2852036350,31450,31450,31450,31450,24
20240610,124600,2851281550,31450,31500,31500,31450,224
20240610,124500,2844228250,31500,31500,31500,31500,100
20240610,124400,2841078250,31500,31450,31500,31450,6
20240610,124300,2840889450,31450,31450,31450,31450,130
20240610,124200,2836800950,31450,31500,31500,31450,14
20240610,124100,2836360400,31500,31500,31500,31450,24
20240610,124000,2835605350,31500,31500,31500,31500,0
20240610,123900,2835605350,31500,31450,31500,31450,151
20240610,123800,2830856350,31500,31500,31500,31500,6
20240610,123700,2830667350,31400,31450,31500,31400,765
20240610,123600,2806618050,31450,31500,31500,31450,71
20240610,123500,2804382050,31450,31550,31550,31450,89
20240610,123400,2801580050,31550,31550,31550,31550,5
20240610,123300,2801422300,31550,31500,31550,31500,3
20240610,123200,2801327700,31500,31500,31500,31500,99
20240610,123100,2798209200,31500,31550,31550,31500,81
20240610,123000,2795657600,31500,31550,31550,31500,297
20240610,122900,2786294950,31500,31500,31500,31500,30
20240610,122800,2785349950,31500,31500,31500,31500,49
20240610,122700,2783806450,31500,31500,31500,31450,19
20240610,122600,2783208350,31500,31400,31500,31400,196
20240610,122500,2777051450,31500,31450,31500,31450,196
20240610,122400,2770883350,31400,31400,31400,31400,10
20240610,122300,2770569350,31450,31450,31450,31450,2
20240610,122200,2770506450,31400,31400,31400,31400,101
20240610,122100,2767335050,31400,31400,31400,31400,480
20240610,122000,2752263050,31400,31400,31400,31400,0
20240610,121900,2752263050,31400,31450,31450,31400,121
20240610,121800,2748463150,31450,31450,31450,31450,40
20240610,121700,2747205150,31450,31450,31450,31450,1
20240610,121600,2747173700,31450,31450,31450,31450,10
20240610,121500,2746859200,31450,31450,31450,31450,154
20240610,121400,2742015900,31450,31500,31500,31450,157
20240610,121300,2737071150,31500,31450,31500,31450,6
20240610,121200,2736882400,31500,31500,31500,31400,96
20240610,121100,2733860750,31400,31450,31450,31400,100
20240610,121000,2730719900,31450,31450,31450,31450,20
20240610,120900,2730090900,31500,31450,31500,31450,196
20240610,120800,2723926650,31450,31450,31450,31450,102
20240610,120700,2720718750,31500,31500,31500,31500,8
20240610,120600,2720466750,31500,31500,31500,31500,1
20240610,120500,2720435250,31400,31400,31400,31400,20
20240610,120400,2719807250,31500,31500,31500,31500,1
20240610,120300,2719775750,31500,31500,31500,31500,8
20240610,120200,2719523750,31500,31500,31500,31450,1018
20240610,120100,2687506750,31500,31500,31500,31500,119
20240610,120000,2683758250,31500,31500,31500,31500,681
20240610,115900,2662306750,31500,31500,31500,31500,0
20240610,115800,2662306750,31500,31500,31500,31500,24
20240610,115700,2661550750,31500,31450,31500,31450,4
20240610,115600,2661424900,31450,31450,31450,31450,10
20240610,115500,2661110400,31450,31450,31450,31450,100
20240610,115400,2657965400,31500,31500,31500,31500,81
20240610,115300,2655413900,31450,31450,31450,31450,30
20240610,115200,2654470400,31450,31500,31500,31450,121
20240610,115100,2650664900,31500,31500,31500,31500,48
20240610,115000,2649152900,31500,31500,31500,31500,1
20240610,114900,2649121400,31500,31400,31500,31400,103
20240610,114800,2645882100,31450,31500,31500,31450,117
20240610,114700,2642202000,31450,31450,31450,31450,0
20240610,114600,2642202000,31450,31450,31450,31450,10
20240610,114500,2641887500,31450,31450,31450,31450,20
20240610,114400,2641258500,31450,31450,31500,31450,107
20240610,114300,2637893300,31450,31450,31450,31450,11
20240610,114200,2637547350,31500,31450,31500,31450,101
20240610,114100,2634370850,31500,31500,31500,31500,0
20240610,114000,2634370850,31500,31500,31500,31500,3
20240610,113900,2634276350,31450,31500,31500,31450,38
20240610,113800,2633079400,31500,31450,31500,31450,17
20240610,113700,2632544700,31450,31400,31450,31400,24
20240610,113600,2631791050,31400,31450,31500,31400,322
20240610,113500,2621679100,31450,31500,31500,31450,37
20240610,113400,2620514800,31500,31500,31500,31450,338
20240610,113300,2609881600,31500,31500,31500,31500,7
20240610,113200,2609661100,31500,31500,31500,31450,12
20240610,113100,2609283600,31500,31500,31500,31500,7
20240610,113000,2609063100,31500,31500,31500,31450,32
20240610,112900,2608056150,31450,31400,31450,31400,1035
20240610,112800,2575512050,31450,31400,31450,31400,343
20240610,112700,2564741750,31400,31400,31400,31400,12
20240610,112600,2564364950,31400,31400,31400,31400,0
20240610,112500,2564364950,31400,31300,31400,31300,169
20240610,112400,2559060350,31400,31300,31400,31300,56
20240610,112300,2557302450,31300,31350,31350,31300,916
20240610,112200,2528620350,31350,31350,31350,31350,37
20240610,112100,2527460400,31350,31350,31400,31350,31
20240610,112000,2526488500,31300,31400,31400,31300,551
20240610,111900,2509226150,31400,31350,31400,31350,12
20240610,111800,2508849450,31300,31300,31400,31300,299
20240610,111700,2499488650,31300,31350,31350,31300,163
20240610,111600,2494383550,31350,31400,31400,31350,66
20240610,111500,2492314200,31350,31350,31400,31350,379
20240610,111400,2480432450,31350,31400,31400,31350,606
20240610,111300,2461434050,31400,31350,31400,31350,126
20240610,111200,2457483900,31350,31350,31350,31350,391
20240610,111100,2445226050,31400,31400,31400,31350,17
20240610,111000,2444692500,31400,31400,31400,31400,49
20240610,110900,2443153900,31400,31400,31400,31400,10
20240610,110800,2442839900,31350,31350,31350,31350,1
20240610,110700,2442808550,31350,31350,31350,31350,160
20240610,110600,2437792550,31400,31400,31400,31400,36
20240610,110500,2436662150,31350,31400,31400,31350,35
20240610,110400,2435564050,31400,31400,31400,31400,62
20240610,110300,2433617250,31400,31400,31400,31400,1
20240610,110200,2433585850,31350,31350,31350,31350,50
20240610,110100,2432018350,31350,31350,31400,31350,48
20240610,110000,2430513350,31400,31400,31400,31350,34
20240610,105900,2429447300,31400,31350,31400,31350,103
20240610,105800,2426218150,31400,31350,31400,31350,15
20240610,105700,2425747850,31400,31350,31400,31350,80
20240610,105600,2423239800,31400,31350,31400,31350,16
20240610,105500,2422738100,31400,31350,31400,31350,364
20240610,105400,2411326650,31350,31350,31400,31350,170
20240610,105300,2405994400,31350,31350,31350,31300,213
20240610,105200,2399317600,31300,31350,31350,31300,74
20240610,105100,2396998900,31250,31350,31350,31250,653
20240610,105000,2376588850,31350,31250,31350,31250,83
20240610,104900,2373989200,31250,31350,31350,31250,250
20240610,104800,2366171600,31300,31350,31350,31250,379
20240610,104700,2354304400,31300,31350,31350,31300,25
20240610,104600,2353521700,31300,31300,31350,31300,1424
20240610,104500,2308943500,31300,31400,31400,31300,395
20240610,104400,2296577400,31400,31350,31400,31350,15
20240610,104300,2296107100,31350,31300,31350,31300,1965
20240610,104200,2234543850,31300,31350,31350,31300,65
20240610,104100,2232509300,31300,31300,31350,31300,928
20240610,104000,2203462800,31300,31350,31350,31300,434
20240610,103900,2189857600,31350,31400,31400,31350,624
20240610,103800,2170264700,31400,31400,31450,31400,62
20240610,103700,2168317850,31400,31400,31400,31400,30
20240610,103600,2167375850,31400,31450,31450,31400,152
20240610,103500,2162595550,31450,31500,31500,31450,76
20240610,103400,2160205300,31500,31500,31500,31500,453
20240610,103300,2145935800,31500,31450,31500,31450,27
20240610,103200,2145086100,31450,31450,31450,31450,14
20240610,103100,2144645800,31450,31400,31450,31400,42
20240610,103000,2143326000,31450,31400,31450,31400,9
20240610,102900,2143043000,31400,31350,31400,31350,842
20240610,102800,2116610150,31350,31350,31400,31350,320
20240610,102700,2106577350,31350,31300,31350,31300,228
20240610,102600,2099430250,31300,31300,31300,31300,14
20240610,102500,2098992050,31300,31250,31300,31250,428
20240610,102400,2085612950,31250,31300,31350,31250,1263
20240610,102300,2046105750,31350,31400,31400,31350,678
20240610,102200,2024850350,31400,31350,31400,31350,241
20240610,102100,2017294700,31400,31400,31500,31350,682
20240610,102000,1995875100,31400,31450,31450,31400,507
20240610,101900,1979943200,31450,31450,31450,31400,40
20240610,101800,1978685900,31450,31450,31450,31450,15
20240610,101700,1978214150,31500,31500,31500,31500,16
20240610,101600,1977710150,31500,31450,31500,31400,104
20240610,101500,1974444250,31450,31450,31500,31400,59
20240610,101400,1972587200,31400,31350,31500,31350,239
20240610,101300,1965082100,31350,31350,31400,31350,79
20240610,101200,1962604750,31350,31400,31450,31300,1047
20240610,101100,1929758350,31450,31500,31500,31450,35
20240610,101000,1928657550,31500,31350,31500,31350,122
20240610,100900,1924816000,31450,31450,31450,31400,552
20240610,100800,1907470300,31450,31400,31450,31400,318
20240610,100700,1897484650,31350,31350,31350,31300,176
20240610,100600,1891971400,31250,31300,31350,31250,745
20240610,100500,1868680500,31400,31450,31450,31250,779
20240610,100400,1844296250,31450,31400,31450,31400,22
20240610,100300,1843605350,31400,31350,31400,31300,518
20240610,100200,1827350750,31350,31350,31400,31350,131
20240610,100100,1823243850,31400,31400,31400,31350,246
20240610,100000,1815525500,31400,31400,31400,31350,534
20240610,095900,1798774050,31400,31350,31400,31300,184
20240610,095800,1793005900,31300,31250,31300,31250,496
20240610,095700,1777502100,31250,31300,31300,31250,548
20240610,095600,1760350500,31300,31300,31350,31250,458
20240610,095500,1746018600,31250,31350,31350,31250,687
20240610,095400,1724515850,31200,31350,31400,31200,2531
20240610,095300,1645360000,31350,31350,31400,31350,440
20240610,095200,1631563550,31350,31350,31400,31250,3053
20240610,095100,1536003650,31400,31450,31450,31400,629
20240610,095000,1516252950,31450,31400,31450,31400,606
20240610,094900,1497223200,31400,31450,31450,31400,1196
20240610,094800,1459650700,31450,31500,31500,31450,579
20240610,094700,1441439100,31500,31500,31500,31450,203
20240610,094600,1435053750,31450,31450,31450,31450,14
20240610,094500,1434613450,31450,31500,31500,31400,1788
20240610,094400,1378462650,31450,31450,31550,31450,717
20240610,094300,1355902150,31450,31500,31500,31450,847
20240610,094200,1329231650,31500,31600,31650,31500,1148
20240610,094100,1292985350,31650,31700,31700,31650,194
20240610,094000,1286838500,31750,31700,31750,31700,713
20240610,093900,1264236300,31750,31750,31750,31750,171
20240610,093800,1258807050,31750,31850,31850,31750,42
20240610,093700,1257471700,31800,31600,31800,31600,3932
20240610,093600,1132673750,31600,31650,31650,31600,15
20240610,093500,1132199700,31600,31700,31700,31500,49
20240610,093400,1130654450,31500,31700,31700,31500,2693
20240610,093300,1045728700,31650,31700,31700,31650,214
20240610,093200,1038945650,31700,31700,31700,31650,294
20240610,093100,1029627550,31700,31600,31750,31600,1263
20240610,093000,989651500,31650,31650,31650,31650,650
20240610,092900,969079000,31650,31600,31650,31600,245
20240610,092800,961325500,31600,31650,31650,31500,380
20240610,092700,949318700,31700,31700,31750,31650,67
20240610,092600,947194800,31700,31750,31800,31700,1491
20240610,092500,899875300,31750,31700,31750,31700,169
20240610,092400,894513000,31750,31650,31750,31600,337
20240610,092300,883830900,31650,31550,31650,31550,800
20240610,092200,858563300,31550,31550,31550,31550,231
20240610,092100,851275250,31400,31400,31550,31350,1990
20240610,092000,788708400,31400,31400,31500,31350,498
20240610,091900,773082300,31400,31450,31500,31250,2065
20240610,091800,708276650,31500,31500,31550,31450,3670
20240610,091700,592704750,31500,31550,31550,31500,2450
20240610,091600,515476250,31650,31600,31650,31600,571
20240610,091500,497429150,31600,31750,31750,31600,1354
20240610,091400,454534450,31750,31750,31800,31750,107
20240610,091300,451137050,31750,31800,31800,31750,460
20240610,091200,436512200,31850,31850,32000,31850,506
20240610,091100,420380900,31900,31950,32000,31900,602
20240610,091000,401162050,31950,32000,32000,31950,156
20240610,090900,396170150,31950,31950,32000,31950,152
20240610,090800,391313700,31950,31900,31950,31900,985
20240610,090700,359878200,31900,31850,31900,31850,129
20240610,090600,355767100,31900,31900,31900,31900,191
20240610,090500,349674200,31650,31750,31900,31650,997
20240610,090400,318029150,31750,31800,32000,31650,1627
20240610,090300,266174250,31650,31600,31800,31600,951
20240610,090200,236065800,31600,31650,31800,31550,2893
20240610,090100,144442650,31700,31900,31900,31700,1161
20240610,090000,107568500,31900,31900,31900,31800,3372