KissMeData/273640/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,205700,373493380,13600,13600,13600,13600,1107
20240610,205600,373493380,13600,13600,13600,13600,0
20240610,205500,373493380,13600,13600,13600,13600,0
20240610,205400,373493380,13600,13600,13600,13600,0
20240610,205300,373493380,13600,13600,13600,13600,0
20240610,205200,373493380,13600,13600,13600,13600,0
20240610,205100,373493380,13600,13600,13600,13600,0
20240610,205000,373493380,13600,13600,13600,13600,0
20240610,204900,373493380,13600,13600,13600,13600,0
20240610,204800,373493380,13600,13600,13600,13600,0
20240610,204700,373493380,13600,13600,13600,13600,0
20240610,204600,373493380,13600,13600,13600,13600,0
20240610,204500,373493380,13600,13600,13600,13600,0
20240610,204400,373493380,13600,13600,13600,13600,0
20240610,204300,373493380,13600,13600,13600,13600,0
20240610,204200,373493380,13600,13600,13600,13600,0
20240610,204100,373493380,13600,13600,13600,13600,0
20240610,204000,373493380,13600,13600,13600,13600,0
20240610,203900,373493380,13600,13600,13600,13600,0
20240610,203800,373493380,13600,13600,13600,13600,0
20240610,203700,373493380,13600,13600,13600,13600,0
20240610,203600,373493380,13600,13600,13600,13600,0
20240610,203500,373493380,13600,13600,13600,13600,0
20240610,203400,373493380,13600,13600,13600,13600,0
20240610,203300,373493380,13600,13600,13600,13600,0
20240610,203200,373493380,13600,13600,13600,13600,0
20240610,203100,373493380,13600,13600,13600,13600,0
20240610,203000,373493380,13600,13600,13600,13600,0
20240610,202900,373493380,13600,13600,13600,13600,0
20240610,202800,373493380,13600,13600,13600,13600,0
20240610,202700,373493380,13600,13600,13600,13600,1107
20240610,202600,373493380,13600,13600,13600,13600,0
20240610,202500,373493380,13600,13600,13600,13600,0
20240610,202400,373493380,13600,13600,13600,13600,0
20240610,202300,373493380,13600,13600,13600,13600,0
20240610,202200,373493380,13600,13600,13600,13600,0
20240610,202100,373493380,13600,13600,13600,13600,0
20240610,202000,373493380,13600,13600,13600,13600,0
20240610,201900,373493380,13600,13600,13600,13600,0
20240610,201800,373493380,13600,13600,13600,13600,0
20240610,201700,373493380,13600,13600,13600,13600,0
20240610,201600,373493380,13600,13600,13600,13600,0
20240610,201500,373493380,13600,13600,13600,13600,0
20240610,201400,373493380,13600,13600,13600,13600,0
20240610,201300,373493380,13600,13600,13600,13600,0
20240610,201200,373493380,13600,13600,13600,13600,0
20240610,201100,373493380,13600,13600,13600,13600,0
20240610,201000,373493380,13600,13600,13600,13600,0
20240610,200900,373493380,13600,13600,13600,13600,0
20240610,200800,373493380,13600,13600,13600,13600,0
20240610,200700,373493380,13600,13600,13600,13600,0
20240610,200600,373493380,13600,13600,13600,13600,0
20240610,200500,373493380,13600,13600,13600,13600,0
20240610,200400,373493380,13600,13600,13600,13600,0
20240610,200300,373493380,13600,13600,13600,13600,0
20240610,200200,373493380,13600,13600,13600,13600,0
20240610,200100,373493380,13600,13600,13600,13600,0
20240610,200000,373493380,13600,13600,13600,13600,0
20240610,195900,373493380,13600,13600,13600,13600,0
20240610,195800,373493380,13600,13600,13600,13600,0
20240610,195700,373493380,13600,13600,13600,13600,1107
20240610,195600,373493380,13600,13600,13600,13600,0
20240610,195500,373493380,13600,13600,13600,13600,0
20240610,195400,373493380,13600,13600,13600,13600,0
20240610,195300,373493380,13600,13600,13600,13600,0
20240610,195200,373493380,13600,13600,13600,13600,0
20240610,195100,373493380,13600,13600,13600,13600,0
20240610,195000,373493380,13600,13600,13600,13600,0
20240610,194900,373493380,13600,13600,13600,13600,0
20240610,194800,373493380,13600,13600,13600,13600,0
20240610,194700,373493380,13600,13600,13600,13600,0
20240610,194600,373493380,13600,13600,13600,13600,0
20240610,194500,373493380,13600,13600,13600,13600,0
20240610,194400,373493380,13600,13600,13600,13600,0
20240610,194300,373493380,13600,13600,13600,13600,0
20240610,194200,373493380,13600,13600,13600,13600,0
20240610,194100,373493380,13600,13600,13600,13600,0
20240610,194000,373493380,13600,13600,13600,13600,0
20240610,193900,373493380,13600,13600,13600,13600,0
20240610,193800,373493380,13600,13600,13600,13600,0
20240610,193700,373493380,13600,13600,13600,13600,0
20240610,193600,373493380,13600,13600,13600,13600,0
20240610,193500,373493380,13600,13600,13600,13600,0
20240610,193400,373493380,13600,13600,13600,13600,0
20240610,193300,373493380,13600,13600,13600,13600,0
20240610,193200,373493380,13600,13600,13600,13600,0
20240610,193100,373493380,13600,13600,13600,13600,0
20240610,193000,373493380,13600,13600,13600,13600,0
20240610,192900,373493380,13600,13600,13600,13600,0
20240610,192800,373493380,13600,13600,13600,13600,0
20240610,192700,373493380,13600,13600,13600,13600,1107
20240610,192600,373493380,13600,13600,13600,13600,0
20240610,192500,373493380,13600,13600,13600,13600,0
20240610,192400,373493380,13600,13600,13600,13600,0
20240610,192300,373493380,13600,13600,13600,13600,0
20240610,192200,373493380,13600,13600,13600,13600,0
20240610,192100,373493380,13600,13600,13600,13600,0
20240610,192000,373493380,13600,13600,13600,13600,0
20240610,191900,373493380,13600,13600,13600,13600,0
20240610,191800,373493380,13600,13600,13600,13600,0
20240610,191700,373493380,13600,13600,13600,13600,0
20240610,191600,373493380,13600,13600,13600,13600,0
20240610,191500,373493380,13600,13600,13600,13600,0
20240610,191400,373493380,13600,13600,13600,13600,0
20240610,191300,373493380,13600,13600,13600,13600,0
20240610,191200,373493380,13600,13600,13600,13600,0
20240610,191100,373493380,13600,13600,13600,13600,0
20240610,191000,373493380,13600,13600,13600,13600,0
20240610,190900,373493380,13600,13600,13600,13600,0
20240610,190800,373493380,13600,13600,13600,13600,0
20240610,190700,373493380,13600,13600,13600,13600,0
20240610,190600,373493380,13600,13600,13600,13600,0
20240610,190500,373493380,13600,13600,13600,13600,0
20240610,190400,373493380,13600,13600,13600,13600,0
20240610,190300,373493380,13600,13600,13600,13600,0
20240610,190200,373493380,13600,13600,13600,13600,0
20240610,190100,373493380,13600,13600,13600,13600,0
20240610,190000,373493380,13600,13600,13600,13600,0
20240610,185900,373493380,13600,13600,13600,13600,0
20240610,185800,373493380,13600,13600,13600,13600,0
20240610,185700,373493380,13600,13600,13600,13600,1107
20240610,185600,373493380,13600,13600,13600,13600,0
20240610,185500,373493380,13600,13600,13600,13600,0
20240610,185400,373493380,13600,13600,13600,13600,0
20240610,185300,373493380,13600,13600,13600,13600,0
20240610,185200,373493380,13600,13600,13600,13600,0
20240610,185100,373493380,13600,13600,13600,13600,0
20240610,185000,373493380,13600,13600,13600,13600,0
20240610,184900,373493380,13600,13600,13600,13600,0
20240610,184800,373493380,13600,13600,13600,13600,0
20240610,184700,373493380,13600,13600,13600,13600,0
20240610,184600,373493380,13600,13600,13600,13600,0
20240610,184500,373493380,13600,13600,13600,13600,0
20240610,184400,373493380,13600,13600,13600,13600,0
20240610,184300,373493380,13600,13600,13600,13600,0
20240610,184200,373493380,13600,13600,13600,13600,0
20240610,184100,373493380,13600,13600,13600,13600,0
20240610,184000,373493380,13600,13600,13600,13600,0
20240610,183900,373493380,13600,13600,13600,13600,0
20240610,183800,373493380,13600,13600,13600,13600,0
20240610,183700,373493380,13600,13600,13600,13600,0
20240610,183600,373493380,13600,13600,13600,13600,0
20240610,183500,373493380,13600,13600,13600,13600,0
20240610,183400,373493380,13600,13600,13600,13600,0
20240610,183300,373493380,13600,13600,13600,13600,0
20240610,183200,373493380,13600,13600,13600,13600,0
20240610,183100,373493380,13600,13600,13600,13600,0
20240610,183000,373493380,13600,13600,13600,13600,0
20240610,182900,373493380,13600,13600,13600,13600,0
20240610,182800,373493380,13600,13600,13600,13600,0
20240610,182700,373493380,13600,13600,13600,13600,1107
20240610,182600,373493380,13600,13600,13600,13600,0
20240610,182500,373493380,13600,13600,13600,13600,0
20240610,182400,373493380,13600,13600,13600,13600,0
20240610,182300,373493380,13600,13600,13600,13600,0
20240610,182200,373493380,13600,13600,13600,13600,0
20240610,182100,373493380,13600,13600,13600,13600,0
20240610,182000,373493380,13600,13600,13600,13600,0
20240610,181900,373493380,13600,13600,13600,13600,0
20240610,181800,373493380,13600,13600,13600,13600,0
20240610,181700,373493380,13600,13600,13600,13600,0
20240610,181600,373493380,13600,13600,13600,13600,0
20240610,181500,373493380,13600,13600,13600,13600,0
20240610,181400,373493380,13600,13600,13600,13600,0
20240610,181300,373493380,13600,13600,13600,13600,0
20240610,181200,373493380,13600,13600,13600,13600,0
20240610,181100,373493380,13600,13600,13600,13600,0
20240610,181000,373493380,13600,13600,13600,13600,0
20240610,180900,373493380,13600,13600,13600,13600,0
20240610,180800,373493380,13600,13600,13600,13600,0
20240610,180700,373493380,13600,13600,13600,13600,0
20240610,180600,373493380,13600,13600,13600,13600,0
20240610,180500,373493380,13600,13600,13600,13600,0
20240610,180400,373493380,13600,13600,13600,13600,0
20240610,180300,373493380,13600,13600,13600,13600,0
20240610,180200,373493380,13600,13600,13600,13600,0
20240610,180100,373493380,13600,13600,13600,13600,0
20240610,180000,373493380,13600,13600,13600,13600,0
20240610,175900,373493380,13600,13600,13600,13600,0
20240610,175800,373493380,13600,13600,13600,13600,0
20240610,175700,373493380,13600,13600,13600,13600,1107
20240610,175600,373493380,13600,13600,13600,13600,0
20240610,175500,373493380,13600,13600,13600,13600,0
20240610,175400,373493380,13600,13600,13600,13600,0
20240610,175300,373493380,13600,13600,13600,13600,0
20240610,175200,373493380,13600,13600,13600,13600,0
20240610,175100,373493380,13600,13600,13600,13600,0
20240610,175000,373493380,13600,13600,13600,13600,0
20240610,174900,373493380,13600,13600,13600,13600,0
20240610,174800,373493380,13600,13600,13600,13600,0
20240610,174700,373493380,13600,13600,13600,13600,0
20240610,174600,373493380,13600,13600,13600,13600,0
20240610,174500,373493380,13600,13600,13600,13600,0
20240610,174400,373493380,13600,13600,13600,13600,0
20240610,174300,373493380,13600,13600,13600,13600,0
20240610,174200,373493380,13600,13600,13600,13600,0
20240610,174100,373493380,13600,13600,13600,13600,0
20240610,174000,373493380,13600,13600,13600,13600,0
20240610,173900,373493380,13600,13600,13600,13600,0
20240610,173800,373493380,13600,13600,13600,13600,0
20240610,173700,373493380,13600,13600,13600,13600,0
20240610,173600,373493380,13600,13600,13600,13600,0
20240610,173500,373493380,13600,13600,13600,13600,0
20240610,173400,373493380,13600,13600,13600,13600,0
20240610,173300,373493380,13600,13600,13600,13600,0
20240610,173200,373493380,13600,13600,13600,13600,0
20240610,173100,373493380,13600,13600,13600,13600,0
20240610,173000,373493380,13600,13600,13600,13600,0
20240610,172900,373493380,13600,13600,13600,13600,0
20240610,172800,373493380,13600,13600,13600,13600,0
20240610,172700,373493380,13600,13600,13600,13600,1107
20240610,172600,373493380,13600,13600,13600,13600,0
20240610,172500,373493380,13600,13600,13600,13600,0
20240610,172400,373493380,13600,13600,13600,13600,0
20240610,172300,373493380,13600,13600,13600,13600,0
20240610,172200,373493380,13600,13600,13600,13600,0
20240610,172100,373493380,13600,13600,13600,13600,0
20240610,172000,373493380,13600,13600,13600,13600,0
20240610,171900,373493380,13600,13600,13600,13600,0
20240610,171800,373493380,13600,13600,13600,13600,0
20240610,171700,373493380,13600,13600,13600,13600,0
20240610,171600,373493380,13600,13600,13600,13600,0
20240610,171500,373493380,13600,13600,13600,13600,0
20240610,171400,373493380,13600,13600,13600,13600,0
20240610,171300,373493380,13600,13600,13600,13600,0
20240610,171200,373493380,13600,13600,13600,13600,0
20240610,171100,373493380,13600,13600,13600,13600,0
20240610,171000,373493380,13600,13600,13600,13600,0
20240610,170900,373493380,13600,13600,13600,13600,0
20240610,170800,373493380,13600,13600,13600,13600,0
20240610,170700,373493380,13600,13600,13600,13600,0
20240610,170600,373493380,13600,13600,13600,13600,0
20240610,170500,373493380,13600,13600,13600,13600,0
20240610,170400,373493380,13600,13600,13600,13600,0
20240610,170300,373493380,13600,13600,13600,13600,0
20240610,170200,373493380,13600,13600,13600,13600,0
20240610,170100,373493380,13600,13600,13600,13600,0
20240610,170000,373493380,13600,13600,13600,13600,0
20240610,165900,373493380,13600,13600,13600,13600,0
20240610,165800,373493380,13600,13600,13600,13600,0
20240610,165700,373493380,13600,13600,13600,13600,1107
20240610,165600,373493380,13600,13600,13600,13600,0
20240610,165500,373493380,13600,13600,13600,13600,0
20240610,165400,373493380,13600,13600,13600,13600,0
20240610,165300,373493380,13600,13600,13600,13600,0
20240610,165200,373493380,13600,13600,13600,13600,0
20240610,165100,373493380,13600,13600,13600,13600,0
20240610,165000,373493380,13600,13600,13600,13600,0
20240610,164900,373493380,13600,13600,13600,13600,0
20240610,164800,373493380,13600,13600,13600,13600,0
20240610,164700,373493380,13600,13600,13600,13600,0
20240610,164600,373493380,13600,13600,13600,13600,0
20240610,164500,373493380,13600,13600,13600,13600,0
20240610,164400,373493380,13600,13600,13600,13600,0
20240610,164300,373493380,13600,13600,13600,13600,0
20240610,164200,373493380,13600,13600,13600,13600,0
20240610,164100,373493380,13600,13600,13600,13600,0
20240610,164000,373493380,13600,13600,13600,13600,0
20240610,163900,373493380,13600,13600,13600,13600,0
20240610,163800,373493380,13600,13600,13600,13600,0
20240610,163700,373493380,13600,13600,13600,13600,0
20240610,163600,373493380,13600,13600,13600,13600,0
20240610,163500,373493380,13600,13600,13600,13600,0
20240610,163400,373493380,13600,13600,13600,13600,0
20240610,163300,373493380,13600,13600,13600,13600,0
20240610,163200,373493380,13600,13600,13600,13600,0
20240610,163100,373493380,13600,13600,13600,13600,0
20240610,163000,373493380,13600,13600,13600,13600,0
20240610,162900,373493380,13600,13600,13600,13600,0
20240610,162800,373493380,13600,13600,13600,13600,0
20240610,162700,373493380,13600,13600,13600,13600,1107
20240610,162600,373493380,13600,13600,13600,13600,0
20240610,162500,373493380,13600,13600,13600,13600,0
20240610,162400,373493380,13600,13600,13600,13600,0
20240610,162300,373493380,13600,13600,13600,13600,0
20240610,162200,373493380,13600,13600,13600,13600,0
20240610,162100,373493380,13600,13600,13600,13600,0
20240610,162000,373493380,13600,13600,13600,13600,0
20240610,161900,373493380,13600,13600,13600,13600,0
20240610,161800,373493380,13600,13600,13600,13600,0
20240610,161700,373493380,13600,13600,13600,13600,0
20240610,161600,373493380,13600,13600,13600,13600,0
20240610,161500,373493380,13600,13600,13600,13600,0
20240610,161400,373493380,13600,13600,13600,13600,0
20240610,161300,373493380,13600,13600,13600,13600,0
20240610,161200,373493380,13600,13600,13600,13600,0
20240610,161100,373493380,13600,13600,13600,13600,0
20240610,161000,373493380,13600,13600,13600,13600,0
20240610,160900,373493380,13600,13600,13600,13600,0
20240610,160800,373493380,13600,13600,13600,13600,0
20240610,160700,373493380,13600,13600,13600,13600,0
20240610,160600,373493380,13600,13600,13600,13600,0
20240610,160500,373493380,13600,13600,13600,13600,0
20240610,160400,373493380,13600,13600,13600,13600,0
20240610,160300,373493380,13600,13600,13600,13600,0
20240610,160200,373493380,13600,13600,13600,13600,0
20240610,160100,373493380,13600,13600,13600,13600,0
20240610,160000,373493380,13600,13600,13600,13600,0
20240610,155900,373493380,13600,13600,13600,13600,0
20240610,155800,373493380,13600,13600,13600,13600,0
20240610,155700,373493380,13600,13600,13600,13600,1107
20240610,155600,373493380,13600,13600,13600,13600,0
20240610,155500,373493380,13600,13600,13600,13600,0
20240610,155400,373493380,13600,13600,13600,13600,0
20240610,155300,373493380,13600,13600,13600,13600,0
20240610,155200,373493380,13600,13600,13600,13600,0
20240610,155100,373493380,13600,13600,13600,13600,0
20240610,155000,373493380,13600,13600,13600,13600,0
20240610,154900,373493380,13600,13600,13600,13600,0
20240610,154800,373493380,13600,13600,13600,13600,0
20240610,154700,373493380,13600,13600,13600,13600,0
20240610,154600,373493380,13600,13600,13600,13600,0
20240610,154500,373493380,13600,13600,13600,13600,0
20240610,154400,373493380,13600,13600,13600,13600,0
20240610,154300,373493380,13600,13600,13600,13600,0
20240610,154200,373493380,13600,13600,13600,13600,0
20240610,154100,373493380,13600,13600,13600,13600,0
20240610,154000,373493380,13600,13600,13600,13600,0
20240610,153900,373493380,13600,13600,13600,13600,0
20240610,153800,373493380,13600,13600,13600,13600,0
20240610,153700,373493380,13600,13600,13600,13600,0
20240610,153600,373493380,13600,13600,13600,13600,0
20240610,153500,373493380,13600,13600,13600,13600,0
20240610,153400,373493380,13600,13600,13600,13600,0
20240610,153300,373493380,13600,13600,13600,13600,0
20240610,153200,373493380,13600,13600,13600,13600,0
20240610,153100,373493380,13600,13600,13600,13600,0
20240610,153000,373493380,13600,13600,13600,13600,1107
20240610,152900,358438180,13620,13620,13620,13620,0
20240610,152800,358438180,13620,13620,13620,13620,0
20240610,152700,358438180,13620,13620,13620,13620,0
20240610,152600,358438180,13620,13620,13620,13620,0
20240610,152500,358438180,13620,13620,13620,13620,0
20240610,152400,358438180,13620,13620,13620,13620,0
20240610,152300,358438180,13620,13620,13620,13620,0
20240610,152200,358438180,13620,13620,13620,13620,0
20240610,152100,358438180,13620,13620,13620,13620,0
20240610,152000,358438180,13620,13620,13620,13620,0
20240610,151900,358438180,13620,13550,13620,13550,7
20240610,151800,358343260,13550,13550,13550,13550,82
20240610,151700,357232160,13620,13620,13620,13620,4
20240610,151600,357177680,13620,13620,13620,13620,0
20240610,151500,357177680,13620,13620,13620,13620,0
20240610,151400,357177680,13620,13620,13620,13620,100
20240610,151300,355815680,13520,13520,13520,13520,0
20240610,151200,355815680,13520,13520,13520,13520,104
20240610,151100,354409600,13480,13480,13480,13480,0
20240610,151000,354409600,13480,13600,13600,13480,350
20240610,150900,349683310,13630,13630,13630,13630,0
20240610,150800,349683310,13630,13630,13630,13630,1
20240610,150700,349669680,13620,13590,13620,13590,734
20240610,150600,339683430,13590,13580,13590,13580,300
20240610,150500,335608350,13580,13580,13580,13580,1
20240610,150400,335594770,13550,13550,13550,13550,39
20240610,150300,335066320,13550,13550,13550,13550,0
20240610,150200,335066320,13550,13540,13550,13540,64
20240610,150100,334199750,13540,13540,13540,13540,0
20240610,150000,334199750,13540,13540,13540,13540,0
20240610,145900,334199750,13540,13510,13540,13510,65
20240610,145800,333320460,13480,13480,13480,13480,0
20240610,145700,333320460,13480,13500,13500,13480,251
20240610,145600,329935980,13510,13510,13510,13510,0
20240610,145500,329935980,13510,13510,13510,13510,0
20240610,145400,329935980,13510,13510,13510,13510,0
20240610,145300,329935980,13510,13510,13510,13510,0
20240610,145200,329935980,13510,13510,13510,13510,0
20240610,145100,329935980,13510,13510,13510,13510,1
20240610,145000,329922470,13470,13470,13470,13470,0
20240610,144900,329922470,13470,13470,13470,13470,0
20240610,144800,329922470,13470,13470,13470,13470,0
20240610,144700,329922470,13470,13470,13470,13470,80
20240610,144600,328844870,13460,13460,13460,13460,0
20240610,144500,328844870,13460,13460,13460,13460,0
20240610,144400,328844870,13460,13520,13520,13460,345
20240610,144300,324200270,13540,13540,13540,13540,15
20240610,144200,323997170,13540,13540,13540,13540,1
20240610,144100,323983630,13540,13540,13540,13540,0
20240610,144000,323983630,13540,13470,13540,13470,11
20240610,143900,323835390,13460,13460,13460,13460,0
20240610,143800,323835390,13460,13470,13470,13460,734
20240610,143700,313950400,13470,13470,13470,13470,465
20240610,143600,307686850,13460,13510,13510,13460,10
20240610,143500,307552190,13530,13530,13530,13530,0
20240610,143400,307552190,13530,13530,13530,13530,10
20240610,143300,307416890,13550,13550,13550,13550,0
20240610,143200,307416890,13550,13550,13550,13550,0
20240610,143100,307416890,13550,13550,13550,13550,5
20240610,143000,307349140,13560,13560,13560,13560,1
20240610,142900,307335580,13580,13520,13580,13520,151
20240610,142800,305294000,13580,13580,13580,13580,0
20240610,142700,305294000,13580,13580,13580,13580,2
20240610,142600,305266840,13580,13580,13580,13580,1
20240610,142500,305253260,13540,13580,13580,13540,71
20240610,142400,304291880,13550,13550,13550,13550,51
20240610,142300,303600830,13580,13580,13580,13580,1
20240610,142200,303587250,13480,13480,13480,13480,0
20240610,142100,303587250,13480,13480,13480,13480,0
20240610,142000,303587250,13480,13480,13480,13480,0
20240610,141900,303587250,13480,13480,13480,13480,1
20240610,141800,303573770,13580,13580,13580,13580,50
20240610,141700,302894770,13580,13580,13580,13580,1
20240610,141600,302881190,13480,13480,13480,13480,0
20240610,141500,302881190,13480,13570,13580,13480,233
20240610,141400,299726520,13570,13570,13570,13570,1
20240610,141300,299712950,13480,13490,13490,13480,150
20240610,141200,297690200,13490,13520,13520,13490,4
20240610,141100,297636180,13520,13520,13520,13520,0
20240610,141000,297636180,13520,13520,13520,13520,20
20240610,140900,297365780,13590,13590,13590,13590,0
20240610,140800,297365780,13590,13590,13590,13590,0
20240610,140700,297365780,13590,13570,13590,13520,7
20240610,140600,297270920,13590,13590,13590,13590,1
20240610,140500,297257330,13590,13590,13590,13590,1
20240610,140400,297243740,13600,13600,13600,13600,0
20240610,140300,297243740,13600,13600,13600,13600,0
20240610,140200,297243740,13600,13600,13600,13600,0
20240610,140100,297243740,13600,13600,13600,13600,0
20240610,140000,297243740,13600,13600,13600,13600,0
20240610,135900,297243740,13600,13600,13600,13600,0
20240610,135800,297243740,13600,13600,13600,13600,0
20240610,135700,297243740,13600,13600,13600,13600,0
20240610,135600,297243740,13600,13600,13600,13600,0
20240610,135500,297243740,13600,13600,13600,13600,0
20240610,135400,297243740,13600,13600,13600,13600,0
20240610,135300,297243740,13600,13600,13600,13600,0
20240610,135200,297243740,13600,13600,13600,13600,0
20240610,135100,297243740,13600,13600,13600,13600,0
20240610,135000,297243740,13600,13600,13600,13600,0
20240610,134900,297243740,13600,13600,13600,13600,0
20240610,134800,297243740,13600,13590,13600,13590,16
20240610,134700,297026290,13600,13600,13600,13600,0
20240610,134600,297026290,13600,13600,13600,13600,0
20240610,134500,297026290,13600,13600,13600,13600,1
20240610,134400,297012690,13520,13530,13530,13520,10
20240610,134300,296877480,13600,13600,13600,13600,0
20240610,134200,296877480,13600,13600,13600,13600,0
20240610,134100,296877480,13600,13600,13600,13600,0
20240610,134000,296877480,13600,13600,13600,13600,0
20240610,133900,296877480,13600,13530,13600,13530,56
20240610,133800,296119730,13530,13530,13530,13530,0
20240610,133700,296119730,13530,13530,13530,13530,14
20240610,133600,295930310,13530,13490,13530,13490,425
20240610,133500,290193370,13490,13490,13490,13490,178
20240610,133400,287792150,13490,13490,13490,13490,0
20240610,133300,287792150,13490,13490,13490,13490,0
20240610,133200,287792150,13490,13490,13490,13490,2
20240610,133100,287765170,13490,13480,13490,13480,48
20240610,133000,287117690,13490,13490,13490,13490,0
20240610,132900,287117690,13490,13490,13490,13490,0
20240610,132800,287117690,13490,13490,13490,13490,0
20240610,132700,287117690,13490,13490,13490,13490,0
20240610,132600,287117690,13490,13490,13490,13490,0
20240610,132500,287117690,13490,13490,13490,13490,0
20240610,132400,287117690,13490,13490,13490,13490,0
20240610,132300,287117690,13490,13490,13490,13490,0
20240610,132200,287117690,13490,13490,13490,13490,0
20240610,132100,287117690,13490,13490,13490,13490,0
20240610,132000,287117690,13490,13490,13490,13490,0
20240610,131900,287117690,13490,13490,13490,13490,0
20240610,131800,287117690,13490,13490,13490,13490,0
20240610,131700,287117690,13490,13490,13490,13490,0
20240610,131600,287117690,13490,13490,13490,13490,2
20240610,131500,287090710,13490,13490,13490,13490,3
20240610,131400,287050240,13490,13490,13490,13490,0
20240610,131300,287050240,13490,13490,13490,13490,0
20240610,131200,287050240,13490,13470,13490,13440,301
20240610,131100,283002810,13490,13490,13490,13490,0
20240610,131000,283002810,13490,13490,13490,13490,0
20240610,130900,283002810,13490,13490,13490,13490,0
20240610,130800,283002810,13490,13490,13490,13490,0
20240610,130700,283002810,13490,13490,13490,13490,0
20240610,130600,283002810,13490,13490,13490,13490,0
20240610,130500,283002810,13490,13490,13490,13490,14
20240610,130400,282813950,13500,13500,13500,13500,0
20240610,130300,282813950,13500,13500,13500,13500,0
20240610,130200,282813950,13500,13500,13500,13500,0
20240610,130100,282813950,13500,13500,13500,13500,0
20240610,130000,282813950,13500,13500,13500,13500,0
20240610,125900,282813950,13500,13500,13500,13500,0
20240610,125800,282813950,13500,13500,13500,13500,10
20240610,125700,282678950,13500,13500,13500,13500,0
20240610,125600,282678950,13500,13500,13500,13500,0
20240610,125500,282678950,13500,13500,13500,13500,0
20240610,125400,282678950,13500,13500,13500,13500,0
20240610,125300,282678950,13500,13500,13500,13500,50
20240610,125200,282003950,13430,13430,13430,13430,0
20240610,125100,282003950,13430,13430,13430,13430,0
20240610,125000,282003950,13430,13430,13430,13430,0
20240610,124900,282003950,13430,13480,13480,13430,1009
20240610,124800,268438440,13500,13500,13500,13500,268
20240610,124700,264820440,13500,13510,13510,13500,43
20240610,124600,264239680,13510,13510,13510,13510,54
20240610,124500,263510140,13510,13520,13520,13510,201
20240610,124400,260793200,13530,13530,13530,13530,0
20240610,124300,260793200,13530,13530,13530,13530,0
20240610,124200,260793200,13530,13530,13530,13530,0
20240610,124100,260793200,13530,13530,13530,13530,0
20240610,124000,260793200,13530,13530,13530,13530,0
20240610,123900,260793200,13530,13530,13530,13530,0
20240610,123800,260793200,13530,13530,13530,13530,0
20240610,123700,260793200,13530,13530,13530,13530,0
20240610,123600,260793200,13530,13530,13530,13530,0
20240610,123500,260793200,13530,13530,13530,13530,0
20240610,123400,260793200,13530,13530,13530,13530,0
20240610,123300,260793200,13530,13530,13530,13530,0
20240610,123200,260793200,13530,13530,13530,13530,0
20240610,123100,260793200,13530,13530,13530,13530,0
20240610,123000,260793200,13530,13530,13530,13530,0
20240610,122900,260793200,13530,13530,13530,13530,0
20240610,122800,260793200,13530,13530,13530,13530,197
20240610,122700,258127790,13540,13540,13540,13540,0
20240610,122600,258127790,13540,13540,13540,13540,0
20240610,122500,258127790,13540,13540,13540,13540,26
20240610,122400,257775750,13540,13540,13540,13540,0
20240610,122300,257775750,13540,13540,13540,13540,0
20240610,122200,257775750,13540,13540,13540,13540,10
20240610,122100,257640350,13540,13540,13540,13540,12
20240610,122000,257477870,13550,13560,13560,13550,188
20240610,121900,254929590,13560,13560,13560,13560,0
20240610,121800,254929590,13560,13560,13560,13560,0
20240610,121700,254929590,13560,13560,13560,13560,0
20240610,121600,254929590,13560,13560,13560,13560,0
20240610,121500,254929590,13560,13560,13560,13560,0
20240610,121400,254929590,13560,13560,13560,13560,0
20240610,121300,254929590,13560,13560,13560,13560,0
20240610,121200,254929590,13560,13560,13560,13560,0
20240610,121100,254929590,13560,13560,13560,13560,0
20240610,121000,254929590,13560,13560,13560,13560,8
20240610,120900,254821110,13560,13560,13560,13560,0
20240610,120800,254821110,13560,13560,13560,13560,1
20240610,120700,254807550,13560,13560,13560,13560,0
20240610,120600,254807550,13560,13560,13560,13560,0
20240610,120500,254807550,13560,13560,13560,13560,0
20240610,120400,254807550,13560,13560,13560,13560,0
20240610,120300,254807550,13560,13560,13560,13560,0
20240610,120200,254807550,13560,13560,13560,13560,0
20240610,120100,254807550,13560,13560,13560,13560,3
20240610,120000,254766870,13600,13600,13600,13600,0
20240610,115900,254766870,13600,13600,13600,13600,0
20240610,115800,254766870,13600,13600,13600,13600,0
20240610,115700,254766870,13600,13600,13600,13600,0
20240610,115600,254766870,13600,13600,13600,13600,0
20240610,115500,254766870,13600,13600,13600,13600,0
20240610,115400,254766870,13600,13600,13600,13600,1379
20240610,115300,236012470,13600,13600,13600,13600,0
20240610,115200,236012470,13600,13600,13600,13600,600
20240610,115100,227852470,13640,13620,13640,13620,395
20240610,115000,222467270,13620,13600,13620,13600,638
20240610,114900,213785350,13600,13600,13600,13600,0
20240610,114800,213785350,13600,13600,13600,13600,0
20240610,114700,213785350,13600,13600,13600,13600,0
20240610,114600,213785350,13600,13600,13600,13600,0
20240610,114500,213785350,13600,13600,13600,13600,1
20240610,114400,213771750,13540,13540,13540,13540,0
20240610,114300,213771750,13540,13540,13540,13540,0
20240610,114200,213771750,13540,13540,13540,13540,0
20240610,114100,213771750,13540,13560,13620,13540,384
20240610,114000,208546310,13530,13530,13530,13530,0
20240610,113900,208546310,13530,13530,13530,13530,0
20240610,113800,208546310,13530,13530,13530,13530,0
20240610,113700,208546310,13530,13530,13530,13530,0
20240610,113600,208546310,13530,13530,13530,13530,0
20240610,113500,208546310,13530,13530,13530,13530,0
20240610,113400,208546310,13530,13530,13530,13530,24
20240610,113300,208221590,13520,13520,13520,13520,0
20240610,113200,208221590,13520,13520,13520,13520,0
20240610,113100,208221590,13520,13520,13520,13520,0
20240610,113000,208221590,13520,13520,13520,13520,0
20240610,112900,208221590,13520,13520,13520,13520,59
20240610,112800,207423910,13520,13520,13520,13520,10
20240610,112700,207288710,13520,13520,13520,13520,0
20240610,112600,207288710,13520,13520,13520,13520,0
20240610,112500,207288710,13520,13520,13520,13520,0
20240610,112400,207288710,13520,13520,13520,13520,19
20240610,112300,207031830,13520,13520,13520,13520,1
20240610,112200,207018310,13520,13520,13520,13520,0
20240610,112100,207018310,13520,13520,13520,13520,0
20240610,112000,207018310,13520,13520,13520,13520,0
20240610,111900,207018310,13520,13550,13550,13520,73
20240610,111800,206030600,13560,13560,13560,13560,0
20240610,111700,206030600,13560,13560,13560,13560,0
20240610,111600,206030600,13560,13560,13560,13560,0
20240610,111500,206030600,13560,13560,13560,13560,205
20240610,111400,203250800,13580,13580,13580,13580,151
20240610,111300,201200220,13630,13630,13630,13630,0
20240610,111200,201200220,13630,13630,13630,13630,0
20240610,111100,201200220,13630,13630,13630,13630,0
20240610,111000,201200220,13630,13620,13630,13620,150
20240610,110900,199156780,13560,13560,13560,13560,14
20240610,110800,198966940,13520,13520,13520,13520,0
20240610,110700,198966940,13520,13520,13520,13520,20
20240610,110600,198696540,13610,13600,13610,13600,200
20240610,110500,195975540,13600,13540,13600,13540,971
20240610,110400,182822270,13520,13520,13520,13520,212
20240610,110300,179956030,13520,13520,13520,13520,455
20240610,110200,173804430,13500,13500,13500,13500,138
20240610,110100,171941430,13480,13480,13480,13480,0
20240610,110000,171941430,13480,13480,13480,13480,0
20240610,105900,171941430,13480,13480,13480,13480,0
20240610,105800,171941430,13480,13480,13480,13480,0
20240610,105700,171941430,13480,13480,13480,13480,0
20240610,105600,171941430,13480,13480,13480,13480,0
20240610,105500,171941430,13480,13480,13480,13480,1
20240610,105400,171927950,13490,13490,13490,13490,1
20240610,105300,171914460,13490,13490,13490,13490,102
20240610,105200,170538480,13500,13500,13500,13500,1
20240610,105100,170524980,13520,13520,13520,13520,0
20240610,105000,170524980,13520,13520,13520,13520,0
20240610,104900,170524980,13520,13520,13520,13520,0
20240610,104800,170524980,13520,13520,13520,13520,0
20240610,104700,170524980,13520,13520,13520,13520,0
20240610,104600,170524980,13520,13520,13520,13520,0
20240610,104500,170524980,13520,13520,13520,13520,0
20240610,104400,170524980,13520,13520,13520,13520,0
20240610,104300,170524980,13520,13520,13520,13520,0
20240610,104200,170524980,13520,13480,13520,13480,2
20240610,104100,170497980,13520,13500,13520,13500,101
20240610,104000,169134460,13500,13500,13500,13500,0
20240610,103900,169134460,13500,13500,13500,13500,0
20240610,103800,169134460,13500,13500,13500,13500,0
20240610,103700,169134460,13500,13500,13500,13500,0
20240610,103600,169134460,13500,13500,13500,13500,0
20240610,103500,169134460,13500,13500,13500,13500,1
20240610,103400,169120960,13480,13480,13480,13480,0
20240610,103300,169120960,13480,13480,13480,13480,1
20240610,103200,169107480,13500,13460,13500,13450,81
20240610,103100,168017350,13500,13480,13500,13480,8
20240610,103000,167909490,13480,13480,13480,13470,31
20240610,102900,167491860,13500,13490,13500,13490,5
20240610,102800,167424400,13490,13490,13490,13490,1
20240610,102700,167410910,13500,13500,13500,13500,3
20240610,102600,167370410,13520,13520,13520,13520,0
20240610,102500,167370410,13520,13520,13520,13520,0
20240610,102400,167370410,13520,13520,13520,13520,0
20240610,102300,167370410,13520,13520,13520,13520,0
20240610,102200,167370410,13520,13520,13520,13520,0
20240610,102100,167370410,13520,13520,13520,13520,0
20240610,102000,167370410,13520,13520,13520,13520,0
20240610,101900,167370410,13520,13520,13520,13520,0
20240610,101800,167370410,13520,13520,13520,13520,0
20240610,101700,167370410,13520,13520,13520,13520,0
20240610,101600,167370410,13520,13520,13520,13520,0
20240610,101500,167370410,13520,13520,13520,13520,0
20240610,101400,167370410,13520,13520,13520,13520,0
20240610,101300,167370410,13520,13520,13520,13520,0
20240610,101200,167370410,13520,13520,13520,13520,0
20240610,101100,167370410,13520,13520,13520,13520,1
20240610,101000,167356890,13520,13520,13520,13520,0
20240610,100900,167356890,13520,13520,13520,13520,1
20240610,100800,167343370,13520,13520,13520,13520,0
20240610,100700,167343370,13520,13520,13520,13510,1017
20240610,100600,153603540,13520,13520,13520,13520,90
20240610,100500,152386740,13520,13520,13520,13520,1
20240610,100400,152373220,13520,13520,13520,13520,0
20240610,100300,152373220,13520,13520,13520,13520,0
20240610,100200,152373220,13520,13520,13520,13520,26
20240610,100100,152021700,13520,13520,13520,13520,0
20240610,100000,152021700,13520,13500,13520,13500,2
20240610,095900,151994680,13520,13520,13520,13520,12
20240610,095800,151832440,13520,13520,13520,13520,0
20240610,095700,151832440,13520,13490,13520,13450,244
20240610,095600,148546370,13520,13520,13520,13520,0
20240610,095500,148546370,13520,13520,13520,13520,75
20240610,095400,147532370,13520,13510,13520,13510,3
20240610,095300,147491830,13510,13510,13510,13510,1
20240610,095200,147478320,13480,13520,13520,13480,73
20240610,095100,146494180,13540,13490,13540,13490,101
20240610,095000,145131640,13500,13500,13500,13500,137
20240610,094900,143282140,13540,13540,13540,13540,0
20240610,094800,143282140,13540,13540,13540,13540,0
20240610,094700,143282140,13540,13540,13540,13540,7
20240610,094600,143187360,13520,13520,13520,13520,60
20240610,094500,142376160,13540,13540,13540,13540,0
20240610,094400,142376160,13540,13540,13540,13540,50
20240610,094300,141699160,13540,13540,13540,13540,0
20240610,094200,141699160,13540,13520,13540,13500,4
20240610,094100,141645090,13540,13520,13540,13480,498
20240610,094000,134928890,13540,13540,13540,13540,0
20240610,093900,134928890,13540,13540,13540,13540,0
20240610,093800,134928890,13540,13560,13560,13530,58
20240610,093700,134143950,13620,13620,13620,13620,0
20240610,093600,134143950,13620,13590,13620,13570,5
20240610,093500,134075970,13620,13560,13620,13530,102
20240610,093400,132695730,13620,13620,13620,13620,0
20240610,093300,132695730,13620,13570,13620,13570,2
20240610,093200,132668540,13620,13570,13630,13570,9
20240610,093100,132546110,13570,13540,13630,13540,15
20240610,093000,132342890,13640,13640,13640,13540,5
20240610,092900,132274990,13540,13540,13540,13540,3
20240610,092800,132234370,13680,13680,13680,13680,4
20240610,092700,132179650,13680,13680,13680,13680,0
20240610,092600,132179650,13680,13690,13690,13540,1026
20240610,092500,118283750,13700,13700,13700,13700,0
20240610,092400,118283750,13700,13690,13700,13690,2260
20240610,092300,87322640,13690,13600,13700,13600,1271
20240610,092200,69951310,13640,13640,13640,13640,0
20240610,092100,69951310,13640,13640,13640,13640,4
20240610,092000,69896750,13640,13640,13650,13640,588
20240610,091900,61875930,13640,13630,13640,13630,88
20240610,091800,60676080,13630,13630,13630,13630,0
20240610,091700,60676080,13630,13590,13630,13590,784
20240610,091600,50021440,13590,13560,13590,13560,339
20240610,091500,45415110,13560,13560,13560,13560,28
20240610,091400,45035430,13560,13560,13560,13560,0
20240610,091300,45035430,13560,13530,13560,13480,21
20240610,091200,44751420,13560,13580,13580,13550,208
20240610,091100,41932620,13590,13590,13590,13590,0
20240610,091000,41932620,13590,13540,13590,13540,731
20240610,090900,32028350,13540,13450,13550,13430,180
20240610,090800,29607270,13550,13550,13550,13450,307
20240610,090700,25475900,13590,13480,13590,13480,150
20240610,090600,23441190,13470,13470,13470,13470,262
20240610,090500,19912050,13470,13550,13550,13470,78
20240610,090400,18861250,13560,13560,13560,13560,0
20240610,090300,18861250,13560,13630,13630,13560,27
20240610,090200,18494960,13560,13560,13560,13560,1
20240610,090100,18481400,13620,13640,13640,13620,114
20240610,090000,16927240,13640,13640,13640,13640,1241