KissMeData/220100/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,204100,7853875240,15640,15640,15640,15640,5293
20240610,204000,7853875240,15640,15640,15640,15640,0
20240610,203900,7853875240,15640,15640,15640,15640,0
20240610,203800,7853875240,15640,15640,15640,15640,0
20240610,203700,7853875240,15640,15640,15640,15640,0
20240610,203600,7853875240,15640,15640,15640,15640,0
20240610,203500,7853875240,15640,15640,15640,15640,0
20240610,203400,7853875240,15640,15640,15640,15640,0
20240610,203300,7853875240,15640,15640,15640,15640,0
20240610,203200,7853875240,15640,15640,15640,15640,0
20240610,203100,7853875240,15640,15640,15640,15640,0
20240610,203000,7853875240,15640,15640,15640,15640,0
20240610,202900,7853875240,15640,15640,15640,15640,0
20240610,202800,7853875240,15640,15640,15640,15640,0
20240610,202700,7853875240,15640,15640,15640,15640,0
20240610,202600,7853875240,15640,15640,15640,15640,0
20240610,202500,7853875240,15640,15640,15640,15640,0
20240610,202400,7853875240,15640,15640,15640,15640,0
20240610,202300,7853875240,15640,15640,15640,15640,0
20240610,202200,7853875240,15640,15640,15640,15640,0
20240610,202100,7853875240,15640,15640,15640,15640,0
20240610,202000,7853875240,15640,15640,15640,15640,0
20240610,201900,7853875240,15640,15640,15640,15640,0
20240610,201800,7853875240,15640,15640,15640,15640,0
20240610,201700,7853875240,15640,15640,15640,15640,0
20240610,201600,7853875240,15640,15640,15640,15640,0
20240610,201500,7853875240,15640,15640,15640,15640,0
20240610,201400,7853875240,15640,15640,15640,15640,0
20240610,201300,7853875240,15640,15640,15640,15640,0
20240610,201200,7853875240,15640,15640,15640,15640,0
20240610,201100,7853875240,15640,15640,15640,15640,5293
20240610,201000,7853875240,15640,15640,15640,15640,0
20240610,200900,7853875240,15640,15640,15640,15640,0
20240610,200800,7853875240,15640,15640,15640,15640,0
20240610,200700,7853875240,15640,15640,15640,15640,0
20240610,200600,7853875240,15640,15640,15640,15640,0
20240610,200500,7853875240,15640,15640,15640,15640,0
20240610,200400,7853875240,15640,15640,15640,15640,0
20240610,200300,7853875240,15640,15640,15640,15640,0
20240610,200200,7853875240,15640,15640,15640,15640,0
20240610,200100,7853875240,15640,15640,15640,15640,0
20240610,200000,7853875240,15640,15640,15640,15640,0
20240610,195900,7853875240,15640,15640,15640,15640,0
20240610,195800,7853875240,15640,15640,15640,15640,0
20240610,195700,7853875240,15640,15640,15640,15640,0
20240610,195600,7853875240,15640,15640,15640,15640,0
20240610,195500,7853875240,15640,15640,15640,15640,0
20240610,195400,7853875240,15640,15640,15640,15640,0
20240610,195300,7853875240,15640,15640,15640,15640,0
20240610,195200,7853875240,15640,15640,15640,15640,0
20240610,195100,7853875240,15640,15640,15640,15640,0
20240610,195000,7853875240,15640,15640,15640,15640,0
20240610,194900,7853875240,15640,15640,15640,15640,0
20240610,194800,7853875240,15640,15640,15640,15640,0
20240610,194700,7853875240,15640,15640,15640,15640,0
20240610,194600,7853875240,15640,15640,15640,15640,0
20240610,194500,7853875240,15640,15640,15640,15640,0
20240610,194400,7853875240,15640,15640,15640,15640,0
20240610,194300,7853875240,15640,15640,15640,15640,0
20240610,194200,7853875240,15640,15640,15640,15640,0
20240610,194100,7853875240,15640,15640,15640,15640,5293
20240610,194000,7853875240,15640,15640,15640,15640,0
20240610,193900,7853875240,15640,15640,15640,15640,0
20240610,193800,7853875240,15640,15640,15640,15640,0
20240610,193700,7853875240,15640,15640,15640,15640,0
20240610,193600,7853875240,15640,15640,15640,15640,0
20240610,193500,7853875240,15640,15640,15640,15640,0
20240610,193400,7853875240,15640,15640,15640,15640,0
20240610,193300,7853875240,15640,15640,15640,15640,0
20240610,193200,7853875240,15640,15640,15640,15640,0
20240610,193100,7853875240,15640,15640,15640,15640,0
20240610,193000,7853875240,15640,15640,15640,15640,0
20240610,192900,7853875240,15640,15640,15640,15640,0
20240610,192800,7853875240,15640,15640,15640,15640,0
20240610,192700,7853875240,15640,15640,15640,15640,0
20240610,192600,7853875240,15640,15640,15640,15640,0
20240610,192500,7853875240,15640,15640,15640,15640,0
20240610,192400,7853875240,15640,15640,15640,15640,0
20240610,192300,7853875240,15640,15640,15640,15640,0
20240610,192200,7853875240,15640,15640,15640,15640,0
20240610,192100,7853875240,15640,15640,15640,15640,0
20240610,192000,7853875240,15640,15640,15640,15640,0
20240610,191900,7853875240,15640,15640,15640,15640,0
20240610,191800,7853875240,15640,15640,15640,15640,0
20240610,191700,7853875240,15640,15640,15640,15640,0
20240610,191600,7853875240,15640,15640,15640,15640,0
20240610,191500,7853875240,15640,15640,15640,15640,0
20240610,191400,7853875240,15640,15640,15640,15640,0
20240610,191300,7853875240,15640,15640,15640,15640,0
20240610,191200,7853875240,15640,15640,15640,15640,0
20240610,191100,7853875240,15640,15640,15640,15640,5293
20240610,191000,7853875240,15640,15640,15640,15640,0
20240610,190900,7853875240,15640,15640,15640,15640,0
20240610,190800,7853875240,15640,15640,15640,15640,0
20240610,190700,7853875240,15640,15640,15640,15640,0
20240610,190600,7853875240,15640,15640,15640,15640,0
20240610,190500,7853875240,15640,15640,15640,15640,0
20240610,190400,7853875240,15640,15640,15640,15640,0
20240610,190300,7853875240,15640,15640,15640,15640,0
20240610,190200,7853875240,15640,15640,15640,15640,0
20240610,190100,7853875240,15640,15640,15640,15640,0
20240610,190000,7853875240,15640,15640,15640,15640,0
20240610,185900,7853875240,15640,15640,15640,15640,0
20240610,185800,7853875240,15640,15640,15640,15640,0
20240610,185700,7853875240,15640,15640,15640,15640,0
20240610,185600,7853875240,15640,15640,15640,15640,0
20240610,185500,7853875240,15640,15640,15640,15640,0
20240610,185400,7853875240,15640,15640,15640,15640,0
20240610,185300,7853875240,15640,15640,15640,15640,0
20240610,185200,7853875240,15640,15640,15640,15640,0
20240610,185100,7853875240,15640,15640,15640,15640,0
20240610,185000,7853875240,15640,15640,15640,15640,0
20240610,184900,7853875240,15640,15640,15640,15640,0
20240610,184800,7853875240,15640,15640,15640,15640,0
20240610,184700,7853875240,15640,15640,15640,15640,0
20240610,184600,7853875240,15640,15640,15640,15640,0
20240610,184500,7853875240,15640,15640,15640,15640,0
20240610,184400,7853875240,15640,15640,15640,15640,0
20240610,184300,7853875240,15640,15640,15640,15640,0
20240610,184200,7853875240,15640,15640,15640,15640,0
20240610,184100,7853875240,15640,15640,15640,15640,5293
20240610,184000,7853875240,15640,15640,15640,15640,0
20240610,183900,7853875240,15640,15640,15640,15640,0
20240610,183800,7853875240,15640,15640,15640,15640,0
20240610,183700,7853875240,15640,15640,15640,15640,0
20240610,183600,7853875240,15640,15640,15640,15640,0
20240610,183500,7853875240,15640,15640,15640,15640,0
20240610,183400,7853875240,15640,15640,15640,15640,0
20240610,183300,7853875240,15640,15640,15640,15640,0
20240610,183200,7853875240,15640,15640,15640,15640,0
20240610,183100,7853875240,15640,15640,15640,15640,0
20240610,183000,7853875240,15640,15640,15640,15640,0
20240610,182900,7853875240,15640,15640,15640,15640,0
20240610,182800,7853875240,15640,15640,15640,15640,0
20240610,182700,7853875240,15640,15640,15640,15640,0
20240610,182600,7853875240,15640,15640,15640,15640,0
20240610,182500,7853875240,15640,15640,15640,15640,0
20240610,182400,7853875240,15640,15640,15640,15640,0
20240610,182300,7853875240,15640,15640,15640,15640,0
20240610,182200,7853875240,15640,15640,15640,15640,0
20240610,182100,7853875240,15640,15640,15640,15640,0
20240610,182000,7853875240,15640,15640,15640,15640,0
20240610,181900,7853875240,15640,15640,15640,15640,0
20240610,181800,7853875240,15640,15640,15640,15640,0
20240610,181700,7853875240,15640,15640,15640,15640,0
20240610,181600,7853875240,15640,15640,15640,15640,0
20240610,181500,7853875240,15640,15640,15640,15640,0
20240610,181400,7853875240,15640,15640,15640,15640,0
20240610,181300,7853875240,15640,15640,15640,15640,0
20240610,181200,7853875240,15640,15640,15640,15640,0
20240610,181100,7853875240,15640,15640,15640,15640,5293
20240610,181000,7853875240,15640,15640,15640,15640,0
20240610,180900,7853875240,15640,15640,15640,15640,0
20240610,180800,7853875240,15640,15640,15640,15640,0
20240610,180700,7853875240,15640,15640,15640,15640,0
20240610,180600,7853875240,15640,15640,15640,15640,0
20240610,180500,7853875240,15640,15640,15640,15640,0
20240610,180400,7853875240,15640,15640,15640,15640,0
20240610,180300,7853875240,15640,15640,15640,15640,0
20240610,180200,7853875240,15640,15640,15640,15640,0
20240610,180100,7853875240,15640,15640,15640,15640,0
20240610,180000,7853875240,15640,15640,15640,15640,0
20240610,175900,7853875240,15640,15640,15640,15640,0
20240610,175800,7853875240,15640,15640,15640,15640,0
20240610,175700,7853875240,15640,15640,15640,15640,0
20240610,175600,7853875240,15640,15640,15640,15640,0
20240610,175500,7853875240,15640,15640,15640,15640,0
20240610,175400,7853875240,15640,15640,15640,15640,0
20240610,175300,7853875240,15640,15640,15640,15640,0
20240610,175200,7853875240,15640,15640,15640,15640,0
20240610,175100,7853875240,15640,15640,15640,15640,0
20240610,175000,7853875240,15640,15640,15640,15640,0
20240610,174900,7853875240,15640,15640,15640,15640,0
20240610,174800,7853875240,15640,15640,15640,15640,0
20240610,174700,7853875240,15640,15640,15640,15640,0
20240610,174600,7853875240,15640,15640,15640,15640,0
20240610,174500,7853875240,15640,15640,15640,15640,0
20240610,174400,7853875240,15640,15640,15640,15640,0
20240610,174300,7853875240,15640,15640,15640,15640,0
20240610,174200,7853875240,15640,15640,15640,15640,0
20240610,174100,7853875240,15640,15640,15640,15640,5293
20240610,174000,7853875240,15640,15640,15640,15640,0
20240610,173900,7853875240,15640,15640,15640,15640,0
20240610,173800,7853875240,15640,15640,15640,15640,0
20240610,173700,7853875240,15640,15640,15640,15640,0
20240610,173600,7853875240,15640,15640,15640,15640,0
20240610,173500,7853875240,15640,15640,15640,15640,0
20240610,173400,7853875240,15640,15640,15640,15640,0
20240610,173300,7853875240,15640,15640,15640,15640,0
20240610,173200,7853875240,15640,15640,15640,15640,0
20240610,173100,7853875240,15640,15640,15640,15640,0
20240610,173000,7853875240,15640,15640,15640,15640,0
20240610,172900,7853875240,15640,15640,15640,15640,0
20240610,172800,7853875240,15640,15640,15640,15640,0
20240610,172700,7853875240,15640,15640,15640,15640,0
20240610,172600,7853875240,15640,15640,15640,15640,0
20240610,172500,7853875240,15640,15640,15640,15640,0
20240610,172400,7853875240,15640,15640,15640,15640,0
20240610,172300,7853875240,15640,15640,15640,15640,0
20240610,172200,7853875240,15640,15640,15640,15640,0
20240610,172100,7853875240,15640,15640,15640,15640,0
20240610,172000,7853875240,15640,15640,15640,15640,0
20240610,171900,7853875240,15640,15640,15640,15640,0
20240610,171800,7853875240,15640,15640,15640,15640,0
20240610,171700,7853875240,15640,15640,15640,15640,0
20240610,171600,7853875240,15640,15640,15640,15640,0
20240610,171500,7853875240,15640,15640,15640,15640,0
20240610,171400,7853875240,15640,15640,15640,15640,0
20240610,171300,7853875240,15640,15640,15640,15640,0
20240610,171200,7853875240,15640,15640,15640,15640,0
20240610,171100,7853875240,15640,15640,15640,15640,5293
20240610,171000,7853875240,15640,15640,15640,15640,0
20240610,170900,7853875240,15640,15640,15640,15640,0
20240610,170800,7853875240,15640,15640,15640,15640,0
20240610,170700,7853875240,15640,15640,15640,15640,0
20240610,170600,7853875240,15640,15640,15640,15640,0
20240610,170500,7853875240,15640,15640,15640,15640,0
20240610,170400,7853875240,15640,15640,15640,15640,0
20240610,170300,7853875240,15640,15640,15640,15640,0
20240610,170200,7853875240,15640,15640,15640,15640,0
20240610,170100,7853875240,15640,15640,15640,15640,0
20240610,170000,7853875240,15640,15640,15640,15640,0
20240610,165900,7853875240,15640,15640,15640,15640,0
20240610,165800,7853875240,15640,15640,15640,15640,0
20240610,165700,7853875240,15640,15640,15640,15640,0
20240610,165600,7853875240,15640,15640,15640,15640,0
20240610,165500,7853875240,15640,15640,15640,15640,0
20240610,165400,7853875240,15640,15640,15640,15640,0
20240610,165300,7853875240,15640,15640,15640,15640,0
20240610,165200,7853875240,15640,15640,15640,15640,0
20240610,165100,7853875240,15640,15640,15640,15640,0
20240610,165000,7853875240,15640,15640,15640,15640,0
20240610,164900,7853875240,15640,15640,15640,15640,0
20240610,164800,7853875240,15640,15640,15640,15640,0
20240610,164700,7853875240,15640,15640,15640,15640,0
20240610,164600,7853875240,15640,15640,15640,15640,0
20240610,164500,7853875240,15640,15640,15640,15640,0
20240610,164400,7853875240,15640,15640,15640,15640,0
20240610,164300,7853875240,15640,15640,15640,15640,0
20240610,164200,7853875240,15640,15640,15640,15640,0
20240610,164100,7853875240,15640,15640,15640,15640,5293
20240610,164000,7853875240,15640,15640,15640,15640,0
20240610,163900,7853875240,15640,15640,15640,15640,0
20240610,163800,7853875240,15640,15640,15640,15640,0
20240610,163700,7853875240,15640,15640,15640,15640,0
20240610,163600,7853875240,15640,15640,15640,15640,0
20240610,163500,7853875240,15640,15640,15640,15640,0
20240610,163400,7853875240,15640,15640,15640,15640,0
20240610,163300,7853875240,15640,15640,15640,15640,0
20240610,163200,7853875240,15640,15640,15640,15640,0
20240610,163100,7853875240,15640,15640,15640,15640,0
20240610,163000,7853875240,15640,15640,15640,15640,0
20240610,162900,7853875240,15640,15640,15640,15640,0
20240610,162800,7853875240,15640,15640,15640,15640,0
20240610,162700,7853875240,15640,15640,15640,15640,0
20240610,162600,7853875240,15640,15640,15640,15640,0
20240610,162500,7853875240,15640,15640,15640,15640,0
20240610,162400,7853875240,15640,15640,15640,15640,0
20240610,162300,7853875240,15640,15640,15640,15640,0
20240610,162200,7853875240,15640,15640,15640,15640,0
20240610,162100,7853875240,15640,15640,15640,15640,0
20240610,162000,7853875240,15640,15640,15640,15640,0
20240610,161900,7853875240,15640,15640,15640,15640,0
20240610,161800,7853875240,15640,15640,15640,15640,0
20240610,161700,7853875240,15640,15640,15640,15640,0
20240610,161600,7853875240,15640,15640,15640,15640,0
20240610,161500,7853875240,15640,15640,15640,15640,0
20240610,161400,7853875240,15640,15640,15640,15640,0
20240610,161300,7853875240,15640,15640,15640,15640,0
20240610,161200,7853875240,15640,15640,15640,15640,0
20240610,161100,7853875240,15640,15640,15640,15640,5293
20240610,161000,7853875240,15640,15640,15640,15640,0
20240610,160900,7853875240,15640,15640,15640,15640,0
20240610,160800,7853875240,15640,15640,15640,15640,0
20240610,160700,7853875240,15640,15640,15640,15640,0
20240610,160600,7853875240,15640,15640,15640,15640,0
20240610,160500,7853875240,15640,15640,15640,15640,0
20240610,160400,7853875240,15640,15640,15640,15640,0
20240610,160300,7853875240,15640,15640,15640,15640,0
20240610,160200,7853875240,15640,15640,15640,15640,0
20240610,160100,7853875240,15640,15640,15640,15640,0
20240610,160000,7853875240,15640,15640,15640,15640,0
20240610,155900,7853875240,15640,15640,15640,15640,0
20240610,155800,7853875240,15640,15640,15640,15640,0
20240610,155700,7853875240,15640,15640,15640,15640,0
20240610,155600,7853875240,15640,15640,15640,15640,0
20240610,155500,7853875240,15640,15640,15640,15640,0
20240610,155400,7853875240,15640,15640,15640,15640,0
20240610,155300,7853875240,15640,15640,15640,15640,0
20240610,155200,7853875240,15640,15640,15640,15640,0
20240610,155100,7853875240,15640,15640,15640,15640,0
20240610,155000,7853875240,15640,15640,15640,15640,0
20240610,154900,7853875240,15640,15640,15640,15640,0
20240610,154800,7853875240,15640,15640,15640,15640,0
20240610,154700,7853875240,15640,15640,15640,15640,0
20240610,154600,7853875240,15640,15640,15640,15640,0
20240610,154500,7853875240,15640,15640,15640,15640,0
20240610,154400,7853875240,15640,15640,15640,15640,0
20240610,154300,7853875240,15640,15640,15640,15640,0
20240610,154200,7853875240,15640,15640,15640,15640,0
20240610,154100,7853875240,15640,15640,15640,15640,5293
20240610,154000,7853875240,15640,15640,15640,15640,0
20240610,153900,7853875240,15640,15640,15640,15640,0
20240610,153800,7853875240,15640,15640,15640,15640,0
20240610,153700,7853875240,15640,15640,15640,15640,0
20240610,153600,7853875240,15640,15640,15640,15640,0
20240610,153500,7853875240,15640,15640,15640,15640,0
20240610,153400,7853875240,15640,15640,15640,15640,0
20240610,153300,7853875240,15640,15640,15640,15640,0
20240610,153200,7853875240,15640,15640,15640,15640,0
20240610,153100,7853875240,15640,15640,15640,15640,0
20240610,153000,7853875240,15640,15640,15640,15640,5293
20240610,152900,7771092720,15670,15670,15670,15670,0
20240610,152800,7771092720,15670,15670,15670,15670,0
20240610,152700,7771092720,15670,15670,15670,15670,0
20240610,152600,7771092720,15670,15670,15670,15670,0
20240610,152500,7771092720,15670,15670,15670,15670,0
20240610,152400,7771092720,15670,15670,15670,15670,0
20240610,152300,7771092720,15670,15670,15670,15670,0
20240610,152200,7771092720,15670,15670,15670,15670,0
20240610,152100,7771092720,15670,15670,15670,15670,0
20240610,152000,7771092720,15670,15670,15670,15670,0
20240610,151900,7771092720,15670,15590,15690,15580,1148
20240610,151800,7753136570,15590,15590,15590,15580,656
20240610,151700,7742911050,15590,15570,15600,15570,973
20240610,151600,7727747830,15560,15550,15570,15550,181
20240610,151500,7724931080,15560,15570,15570,15550,1134
20240610,151400,7707285400,15560,15560,15580,15560,624
20240610,151300,7697571960,15560,15570,15570,15540,2949
20240610,151200,7651709320,15570,15590,15600,15570,561
20240610,151100,7642968100,15570,15570,15580,15570,344
20240610,151000,7637610750,15570,15570,15570,15560,1655
20240610,150900,7611847760,15560,15590,15590,15560,1817
20240610,150800,7583527390,15590,15610,15610,15590,2336
20240610,150700,7547087090,15600,15610,15610,15600,931
20240610,150600,7532560560,15620,15580,15620,15560,1016
20240610,150500,7516728130,15580,15610,15610,15580,5315
20240610,150400,7433799930,15620,15650,15670,15620,5800
20240610,150300,7343069160,15660,15690,15700,15660,4019
20240610,150200,7280093220,15680,15690,15690,15680,2958
20240610,150100,7233694000,15690,15710,15710,15690,193
20240610,150000,7230663520,15710,15710,15740,15700,2542
20240610,145900,7190742790,15710,15750,15750,15710,1163
20240610,145800,7172449430,15710,15710,15740,15710,336
20240610,145700,7167168090,15710,15710,15730,15700,622
20240610,145600,7157396470,15700,15710,15710,15700,226
20240610,145500,7153846390,15710,15720,15720,15710,444
20240610,145400,7146871140,15710,15710,15750,15710,999
20240610,145300,7131171740,15720,15720,15740,15710,315
20240610,145200,7126219970,15720,15730,15730,15720,187
20240610,145100,7123279670,15720,15730,15760,15720,747
20240610,145000,7111534400,15730,15730,15740,15720,148
20240610,144900,7109206590,15730,15720,15730,15720,79
20240610,144800,7107964610,15740,15730,15770,15720,363
20240610,144700,7102257630,15730,15730,15730,15730,108
20240610,144600,7100558790,15730,15730,15730,15700,1243
20240610,144500,7081015020,15770,15800,15800,15700,9399
20240610,144400,6933171940,15800,15820,15820,15800,87
20240610,144300,6931797320,15800,15850,15850,15800,1114
20240610,144200,6914165450,15850,15850,15850,15850,132
20240610,144100,6912073250,15840,15840,15840,15810,2621
20240610,144000,6870563180,15840,15820,15840,15820,181
20240610,143900,6867697740,15830,15820,15830,15810,318
20240610,143800,6862667300,15820,15830,15830,15800,769
20240610,143700,6850505240,15830,15830,15830,15830,52
20240610,143600,6849682080,15840,15820,15840,15820,654
20240610,143500,6839334090,15810,15810,15810,15810,528
20240610,143400,6830986410,15800,15790,15800,15790,464
20240610,143300,6823656040,15800,15790,15800,15770,129
20240610,143200,6821620250,15780,15780,15780,15780,86
20240610,143100,6820263170,15770,15790,15790,15770,200
20240610,143000,6817106120,15790,15780,15790,15750,1006
20240610,142900,6801233630,15780,15790,15790,15780,1038
20240610,142800,6784853620,15790,15800,15800,15790,114
20240610,142700,6783053540,15800,15750,15800,15750,220
20240610,142600,6779585500,15750,15760,15810,15750,1098
20240610,142500,6762276050,15760,15750,15760,15750,161
20240610,142400,6759739930,15750,15750,15750,15750,108
20240610,142300,6758038930,15750,15750,15750,15750,55
20240610,142200,6757172680,15750,15740,15750,15740,373
20240610,142100,6751301570,15740,15730,15740,15730,81
20240610,142000,6750027210,15720,15720,15720,15710,449
20240610,141900,6742969600,15710,15730,15730,15710,606
20240610,141800,6733443430,15740,15700,15740,15700,188
20240610,141700,6730485800,15700,15700,15700,15700,132
20240610,141600,6728413400,15690,15690,15700,15690,196
20240610,141500,6725336940,15690,15670,15690,15670,111
20240610,141400,6723595450,15660,15660,15670,15650,841
20240610,141300,6710428290,15660,15660,15660,15660,130
20240610,141200,6708392490,15650,15690,15690,15650,2909
20240610,141100,6662805050,15700,15740,15740,15690,7292
20240610,141000,6548244260,15750,15750,15750,15740,422
20240610,140900,6541598440,15750,15760,15770,15750,950
20240610,140800,6526632380,15770,15760,15770,15760,642
20240610,140700,6516514170,15760,15760,15760,15750,663
20240610,140600,6506070290,15760,15750,15760,15750,33
20240610,140500,6505550290,15750,15760,15760,15750,903
20240610,140400,6491327940,15760,15760,15760,15760,356
20240610,140300,6485717380,15760,15750,15760,15750,124
20240610,140200,6483764050,15750,15760,15770,15750,91
20240610,140100,6482329900,15770,15770,15770,15740,167
20240610,140000,6479698020,15770,15750,15770,15740,258
20240610,135900,6475635820,15750,15750,15780,15740,204
20240610,135800,6472422610,15740,15780,15780,15740,190
20240610,135700,6469430490,15780,15750,15780,15750,418
20240610,135600,6462844200,15750,15750,15750,15750,131
20240610,135500,6460780950,15750,15770,15770,15740,2124
20240610,135400,6427300540,15800,15820,15820,15780,1249
20240610,135300,6407586180,15800,15810,15810,15790,955
20240610,135200,6392505030,15820,15840,15840,15820,145
20240610,135100,6390208370,15840,15830,15840,15830,141
20240610,135000,6387975030,15810,15800,15810,15800,111
20240610,134900,6386220990,15800,15800,15800,15800,0
20240610,134800,6386220990,15800,15800,15800,15800,0
20240610,134700,6386220990,15800,15800,15800,15790,158
20240610,134600,6383725310,15800,15860,15860,15800,119
20240610,134500,6381839110,15860,15860,15860,15790,311
20240610,134400,6376926720,15860,15800,15860,15800,767
20240610,134300,6364785950,15800,15800,15800,15800,4
20240610,134200,6364722750,15800,15790,15800,15790,106
20240610,134100,6363048950,15790,15790,15790,15790,73
20240610,134000,6361896280,15800,15800,15800,15800,2
20240610,133900,6361864680,15800,15850,15850,15800,3332
20240610,133800,6309190380,15850,15850,15850,15850,194
20240610,133700,6306115480,15900,15920,15920,15900,43
20240610,133600,6305431140,15920,15850,15920,15850,2823
20240610,133500,6260593280,15850,15850,15850,15840,781
20240610,133400,6248219430,15860,15870,15870,15860,89
20240610,133300,6246807250,15870,15870,15890,15860,191
20240610,133200,6243775100,15860,15870,15870,15850,1135
20240610,133100,6225783760,15870,15910,15910,15870,398
20240610,133000,6219458310,15910,15900,15910,15890,333
20240610,132900,6214160800,15900,15890,15900,15890,106
20240610,132800,6212476190,15900,15860,15900,15860,1121
20240610,132700,6194681510,15850,15820,15850,15820,47
20240610,132600,6193937520,15810,15800,15810,15800,164
20240610,132500,6191346060,15810,15800,15810,15800,1102
20240610,132400,6173929120,15790,15790,15800,15790,157
20240610,132300,6171449580,15790,15780,15790,15780,617
20240610,132200,6161707870,15790,15800,15800,15780,229
20240610,132100,6158091100,15800,15800,15800,15790,119
20240610,132000,6156211080,15790,15780,15790,15780,1413
20240610,131900,6133902790,15770,15750,15780,15750,131
20240610,131800,6131836660,15750,15710,15750,15700,2577
20240610,131700,6091257470,15700,15700,15700,15700,6
20240610,131600,6091163270,15700,15710,15710,15700,1236
20240610,131500,6071758060,15700,15710,15720,15700,1377
20240610,131400,6050133640,15720,15750,15750,15710,115
20240610,131300,6048322850,15710,15730,15780,15700,4216
20240610,131200,5981974620,15730,15730,15730,15700,5154
20240610,131100,5900994140,15730,15740,15740,15730,149
20240610,131000,5898650340,15740,15760,15760,15740,57
20240610,130900,5897752560,15760,15760,15760,15760,184
20240610,130800,5894852720,15760,15740,15760,15740,1010
20240610,130700,5878935180,15730,15720,15750,15720,1096
20240610,130600,5861695880,15720,15770,15770,15710,6875
20240610,130500,5753482680,15780,15780,15780,15780,500
20240610,130400,5745592680,15770,15850,15850,15770,1862
20240610,130300,5716160660,15850,15860,15860,15850,322
20240610,130200,5711054060,15860,15860,15860,15860,66
20240610,130100,5710007300,15860,15880,15890,15860,1022
20240610,130000,5693784860,15880,15850,15880,15850,768
20240610,125900,5681601390,15860,15840,15860,15840,131
20240610,125800,5679524140,15840,15830,15840,15830,69
20240610,125700,5678431320,15830,15830,15830,15830,172
20240610,125600,5675708560,15820,15800,15820,15800,406
20240610,125500,5669287310,15800,15800,15800,15780,174
20240610,125400,5666539980,15800,15800,15800,15800,5
20240610,125300,5666460980,15800,15800,15800,15800,0
20240610,125200,5666460980,15800,15770,15800,15770,192
20240610,125100,5663427500,15770,15770,15770,15770,0
20240610,125000,5663427500,15770,15770,15770,15770,25
20240610,124900,5663033250,15770,15800,15800,15770,377
20240610,124800,5657085200,15800,15800,15800,15800,6
20240610,124700,5656990400,15790,15790,15790,15790,18
20240610,124600,5656706180,15780,15790,15790,15780,403
20240610,124500,5650346290,15780,15790,15790,15780,122
20240610,124400,5648420630,15790,15790,15800,15790,248
20240610,124300,5644504390,15790,15800,15800,15790,99
20240610,124200,5642941080,15790,15790,15790,15790,206
20240610,124100,5639688340,15790,15780,15790,15780,55
20240610,124000,5638819940,15790,15810,15810,15790,812
20240610,123900,5625993030,15800,15800,15800,15800,0
20240610,123800,5625993030,15800,15820,15820,15800,750
20240610,123700,5614139780,15820,15850,15850,15820,251
20240610,123600,5610167140,15850,15850,15850,15850,2
20240610,123500,5610135440,15820,15820,15820,15820,69
20240610,123400,5609043860,15820,15810,15870,15810,120
20240610,123300,5607146420,15800,15800,15800,15800,0
20240610,123200,5607146420,15800,15810,15810,15800,84
20240610,123100,5605818460,15810,15810,15870,15810,595
20240610,123000,5596381030,15810,15820,15880,15800,1697
20240610,122900,5569447330,15880,15840,15880,15820,536
20240610,122800,5560961830,15830,15830,15840,15820,477
20240610,122700,5553411640,15830,15820,15830,15820,51
20240610,122600,5552604780,15810,15800,15810,15800,104
20240610,122500,5550961020,15800,15790,15800,15790,275
20240610,122400,5546617750,15790,15800,15800,15790,175
20240610,122300,5543853370,15800,15760,15800,15760,230
20240610,122200,5540223350,15760,15730,15760,15730,503
20240610,122100,5532302330,15730,15730,15730,15730,5
20240610,122000,5532223680,15730,15720,15730,15720,106
20240610,121900,5530557340,15720,15740,15740,15720,251
20240610,121800,5526607880,15720,15720,15720,15720,212
20240610,121700,5523275240,15720,15720,15720,15720,273
20240610,121600,5518983680,15720,15730,15730,15720,84
20240610,121500,5517663190,15720,15730,15730,15720,727
20240610,121400,5506234550,15720,15740,15740,15720,612
20240610,121300,5496608900,15740,15740,15760,15740,267
20240610,121200,5492405740,15740,15750,15760,15740,275
20240610,121100,5488074080,15750,15740,15750,15730,700
20240610,121000,5477060540,15740,15740,15740,15740,134
20240610,120900,5474951380,15740,15770,15770,15740,297
20240610,120800,5470270720,15770,15780,15780,15770,15
20240610,120700,5470034060,15770,15780,15780,15770,112
20240610,120600,5468267720,15780,15730,15800,15730,1839
20240610,120500,5439260320,15730,15730,15730,15730,20
20240610,120400,5438945720,15720,15720,15720,15720,84
20240610,120300,5437625240,15710,15710,15710,15710,1
20240610,120200,5437609530,15700,15710,15710,15700,593
20240610,120100,5428299410,15710,15710,15710,15710,139
20240610,120000,5426115720,15710,15710,15710,15690,1745
20240610,115900,5398717730,15710,15700,15710,15690,339
20240610,115800,5393397240,15700,15690,15700,15690,615
20240610,115700,5383746570,15690,15690,15690,15690,212
20240610,115600,5380420290,15700,15700,15700,15690,2090
20240610,115500,5347619910,15700,15700,15700,15690,1047
20240610,115400,5331188390,15690,15690,15700,15690,703
20240610,115300,5320153560,15690,15740,15740,15690,14388
20240610,115200,5094093630,15740,15750,15750,15730,1564
20240610,115100,5069476010,15750,15750,15750,15750,0
20240610,115000,5069476010,15750,15750,15750,15740,204
20240610,114900,5066264010,15750,15740,15750,15740,392
20240610,114800,5060093600,15740,15740,15740,15740,485
20240610,114700,5052459700,15740,15750,15750,15740,1681
20240610,114600,5025998410,15750,15750,15750,15750,87
20240610,114500,5024628160,15740,15750,15750,15740,1520
20240610,114400,5000697620,15770,15780,15780,15750,232
20240610,114300,4997043140,15750,15740,15780,15740,1329
20240610,114200,4976098600,15750,15750,15770,15750,342
20240610,114100,4970712000,15750,15780,15780,15740,7788
20240610,114000,4847991320,15780,15790,15800,15780,2252
20240610,113900,4812432710,15800,15810,15810,15800,3235
20240610,113800,4761317190,15820,15820,15820,15820,60
20240610,113700,4760367990,15810,15840,15840,15810,90
20240610,113600,4758944940,15840,15840,15840,15840,11
20240610,113500,4758770700,15840,15800,15840,15800,394
20240610,113400,4752532540,15800,15790,15800,15790,95
20240610,113300,4751032280,15800,15820,15840,15790,763
20240610,113200,4738974930,15830,15800,15830,15800,205
20240610,113100,4735731090,15800,15810,15810,15790,904
20240610,113000,4721447540,15800,15800,15800,15800,19
20240610,112900,4721147340,15800,15800,15800,15800,32
20240610,112800,4720641740,15830,15790,15830,15790,129
20240610,112700,4718602830,15780,15810,15840,15780,2775
20240610,112600,4674752370,15810,15810,15810,15790,668
20240610,112500,4664196990,15810,15810,15810,15810,178
20240610,112400,4661382810,15810,15810,15810,15810,4
20240610,112300,4661319570,15800,15800,15810,15800,252
20240610,112200,4657337950,15800,15830,15830,15800,4
20240610,112100,4657274690,15800,15800,15830,15800,87
20240610,112000,4655900030,15840,15840,15840,15840,0
20240610,111900,4655900030,15840,15790,15840,15790,381
20240610,111800,4649880900,15790,15810,15810,15790,1631
20240610,111700,4624114210,15810,15810,15810,15810,744
20240610,111600,4612351570,15840,15820,15840,15810,1402
20240610,111500,4590173870,15830,15850,15850,15830,1276
20240610,111400,4569974560,15850,15850,15850,15840,592
20240610,111300,4560595320,15850,15840,15850,15840,180
20240610,111200,4557743320,15850,15860,15880,15840,686
20240610,111100,4546870540,15840,15840,15840,15840,115
20240610,111000,4545048940,15830,15830,15830,15830,90
20240610,110900,4543624240,15820,15820,15820,15820,73
20240610,110800,4542469380,15820,15820,15820,15820,10
20240610,110700,4542311180,15820,15810,15880,15810,738
20240610,110600,4530618010,15810,15790,15810,15790,366
20240610,110500,4524832390,15800,15800,15810,15770,1935
20240610,110400,4494302010,15800,15820,15820,15800,3072
20240610,110300,4445763040,15800,15800,15810,15800,153
20240610,110200,4443345190,15800,15850,15850,15800,323
20240610,110100,4438238300,15810,15810,15840,15810,396
20240610,110000,4431973820,15810,15850,15850,15790,771
20240610,105900,4419787080,15800,15820,15820,15800,207
20240610,105800,4416514700,15820,15850,15860,15800,2593
20240610,105700,4375508460,15850,15930,15930,15850,4655
20240610,105600,4301524180,15940,15930,15940,15930,189
20240610,105500,4298511580,15930,15930,15930,15930,96
20240610,105400,4296982300,15920,15930,15930,15920,278
20240610,105300,4292555190,15930,15930,15930,15920,363
20240610,105200,4286775120,15930,15950,15950,15920,3201
20240610,105100,4235763570,15950,15970,16000,15950,5703
20240610,105000,4144774650,15980,15990,16000,15980,361
20240610,104900,4139004300,15990,15980,16000,15980,1196
20240610,104800,4119880820,15980,15990,15990,15980,296
20240610,104700,4115148750,15980,15980,15980,15970,401
20240610,104600,4108741080,15970,15980,15980,15970,98
20240610,104500,4107175590,15980,15990,15990,15980,131
20240610,104400,4105081850,15990,15960,15990,15960,310
20240610,104300,4100127950,15960,15990,15990,15960,16
20240610,104200,4099872440,15960,15980,15990,15960,898
20240610,104100,4085520680,15980,15990,16020,15980,587
20240610,104000,4076135550,15990,15990,15990,15990,14
20240610,103900,4075911690,15980,16050,16050,15980,123
20240610,103800,4073942650,15980,15960,15980,15960,214
20240610,103700,4070527010,16050,16050,16050,15960,457
20240610,103600,4063205430,15960,16020,16050,15960,1000
20240610,103500,4047229760,15970,15980,16060,15970,539
20240610,103400,4038610570,15980,16020,16020,15980,2727
20240610,103300,3994978070,16010,16020,16020,16010,525
20240610,103200,3986572100,16010,16030,16050,16010,1000
20240610,103100,3970549590,16030,16040,16040,16030,136
20240610,103000,3968368760,16040,16080,16080,16040,1898
20240610,102900,3937897360,16080,16070,16080,16070,875
20240610,102800,3923831210,16060,16070,16070,16050,416
20240610,102700,3917149950,16050,16080,16080,16050,225
20240610,102600,3913536350,16070,16050,16080,16050,481
20240610,102500,3905807370,16050,16050,16070,16050,839
20240610,102400,3892332140,16050,16040,16070,16040,514
20240610,102300,3884080970,16050,16060,16070,16050,473
20240610,102200,3876485630,16070,16050,16080,16050,2733
20240610,102100,3832588800,16030,16040,16050,16030,641
20240610,102000,3822310620,16050,16050,16060,16050,629
20240610,101900,3812214710,16050,16020,16050,16020,382
20240610,101800,3806090840,16010,16010,16010,16010,101
20240610,101700,3804473830,16010,16000,16010,15990,2051
20240610,101600,3771657460,16000,16000,16010,16000,152
20240610,101500,3769225450,16000,15990,16000,15980,534
20240610,101400,3760687120,15990,15990,15990,15990,220
20240610,101300,3757169320,15970,15980,15980,15970,1221
20240610,101200,3737668650,15990,16040,16060,15980,3250
20240610,101100,3685562040,16000,16030,16030,16000,813
20240610,101000,3672534030,16030,15950,16030,15950,1941
20240610,100900,3641517190,15940,15940,15940,15900,2127
20240610,100800,3607649340,15940,15920,15940,15920,1139
20240610,100700,3589506970,15920,15910,15920,15900,1135
20240610,100600,3571450450,15900,15900,15910,15880,1247
20240610,100500,3551623240,15870,15860,15900,15860,132
20240610,100400,3549525280,15860,15910,15910,15860,183
20240610,100300,3546622040,15810,15920,15920,15810,1197
20240610,100200,3527692960,15850,15850,15930,15850,328
20240610,100100,3522489710,15980,15790,15980,15790,1372
20240610,100000,3500729810,15770,15760,15770,15760,660
20240610,095900,3490322630,15760,15750,15760,15750,140
20240610,095800,3488116390,15750,15780,15780,15740,5417
20240610,095700,3402750200,15780,15780,15790,15780,502
20240610,095600,3394828570,15790,15790,15790,15780,860
20240610,095500,3381252480,15790,15810,15810,15790,319
20240610,095400,3376213620,15810,15810,15810,15780,3059
20240610,095300,3327892770,15810,15810,15820,15800,1274
20240610,095200,3307747850,15820,15790,15820,15790,539
20240610,095100,3299227030,15780,15840,15840,15780,775
20240610,095000,3286990560,15820,15790,15840,15790,1051
20240610,094900,3270368580,15770,15770,15820,15750,1415
20240610,094800,3248066790,15760,15770,15820,15760,4162
20240610,094700,3182365730,15770,15800,15800,15770,4793
20240610,094600,3106708100,15800,15810,15810,15800,1743
20240610,094500,3079164640,15800,15830,15830,15800,1223
20240610,094400,3059821580,15840,15840,15840,15800,3156
20240610,094300,3009930980,15840,15820,15890,15810,6255
20240610,094200,2910823940,15810,15880,15890,15810,3939
20240610,094100,2848417650,15890,15970,15970,15870,11237
20240610,094000,2669466510,15960,15970,15970,15960,348
20240610,093900,2663911200,15960,15960,15960,15960,998
20240610,093800,2647983120,15960,15960,15990,15950,1147
20240610,093700,2629671670,15960,15970,15970,15950,1371
20240610,093600,2607788990,15960,16000,16010,15960,4819
20240610,093500,2530717360,16010,16040,16050,16010,3438
20240610,093400,2475644950,16050,16040,16050,16030,995
20240610,093300,2459691890,16040,16040,16040,16030,306
20240610,093200,2454785870,16050,16050,16120,16040,1329
20240610,093100,2433447930,16060,16060,16070,16040,992
20240610,093000,2417519860,16070,16120,16120,16070,3452
20240610,092900,2361951610,16110,16130,16170,16110,1469
20240610,092800,2338270070,16130,16160,16190,16130,1643
20240610,092700,2311720260,16160,16150,16190,16150,1243
20240610,092600,2291641670,16150,16150,16180,16150,859
20240610,092500,2277752650,16150,16070,16150,16000,2036
20240610,092400,2244982730,15990,15950,16090,15950,1871
20240610,092300,2215096880,15950,16050,16050,15950,6906
20240610,092200,2104627330,16050,16020,16090,16020,3271
20240610,092100,2052162380,16020,16020,16050,16010,891
20240610,092000,2037881650,16010,16000,16020,16000,1186
20240610,091900,2018889910,16000,16020,16020,15980,3577
20240610,091800,1961652200,16000,16090,16090,15980,11000
20240610,091700,1785476720,16170,16180,16240,16100,7816
20240610,091600,1659417280,16180,16180,16240,16170,1823
20240610,091500,1629886140,16170,16140,16200,16140,1629
20240610,091400,1603524860,16130,16120,16160,16120,430
20240610,091300,1596588850,16120,16120,16150,16110,3018
20240610,091200,1547933580,16100,16200,16200,16100,9963
20240610,091100,1387141430,16200,16190,16200,16170,742
20240610,091000,1375132630,16180,16230,16230,16160,4403
20240610,090900,1303805670,16270,16290,16300,16210,5011
20240610,090800,1222281200,16280,16180,16290,16120,2733
20240610,090700,1178061680,16180,16170,16210,16120,3633
20240610,090600,1119376720,16160,16450,16450,16150,12733
20240610,090500,912079420,16450,16600,16600,16400,11742
20240610,090400,718585640,16600,16610,16650,16510,5771
20240610,090300,622896190,16580,16690,16730,16570,12280
20240610,090200,418592240,16690,16540,16690,16530,6706
20240610,090100,307125310,16560,16420,16600,16420,4129
20240610,090000,238837510,16420,16530,16590,16410,14413