KissMeData/241520/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,204800,709673145,3790,3790,3790,3790,3368
20240610,204700,709673145,3790,3790,3790,3790,0
20240610,204600,709673145,3790,3790,3790,3790,0
20240610,204500,709673145,3790,3790,3790,3790,0
20240610,204400,709673145,3790,3790,3790,3790,0
20240610,204300,709673145,3790,3790,3790,3790,0
20240610,204200,709673145,3790,3790,3790,3790,0
20240610,204100,709673145,3790,3790,3790,3790,0
20240610,204000,709673145,3790,3790,3790,3790,0
20240610,203900,709673145,3790,3790,3790,3790,0
20240610,203800,709673145,3790,3790,3790,3790,0
20240610,203700,709673145,3790,3790,3790,3790,0
20240610,203600,709673145,3790,3790,3790,3790,0
20240610,203500,709673145,3790,3790,3790,3790,0
20240610,203400,709673145,3790,3790,3790,3790,0
20240610,203300,709673145,3790,3790,3790,3790,0
20240610,203200,709673145,3790,3790,3790,3790,0
20240610,203100,709673145,3790,3790,3790,3790,0
20240610,203000,709673145,3790,3790,3790,3790,0
20240610,202900,709673145,3790,3790,3790,3790,0
20240610,202800,709673145,3790,3790,3790,3790,0
20240610,202700,709673145,3790,3790,3790,3790,0
20240610,202600,709673145,3790,3790,3790,3790,0
20240610,202500,709673145,3790,3790,3790,3790,0
20240610,202400,709673145,3790,3790,3790,3790,0
20240610,202300,709673145,3790,3790,3790,3790,0
20240610,202200,709673145,3790,3790,3790,3790,0
20240610,202100,709673145,3790,3790,3790,3790,0
20240610,202000,709673145,3790,3790,3790,3790,0
20240610,201900,709673145,3790,3790,3790,3790,0
20240610,201800,709673145,3790,3790,3790,3790,3368
20240610,201700,709673145,3790,3790,3790,3790,0
20240610,201600,709673145,3790,3790,3790,3790,0
20240610,201500,709673145,3790,3790,3790,3790,0
20240610,201400,709673145,3790,3790,3790,3790,0
20240610,201300,709673145,3790,3790,3790,3790,0
20240610,201200,709673145,3790,3790,3790,3790,0
20240610,201100,709673145,3790,3790,3790,3790,0
20240610,201000,709673145,3790,3790,3790,3790,0
20240610,200900,709673145,3790,3790,3790,3790,0
20240610,200800,709673145,3790,3790,3790,3790,0
20240610,200700,709673145,3790,3790,3790,3790,0
20240610,200600,709673145,3790,3790,3790,3790,0
20240610,200500,709673145,3790,3790,3790,3790,0
20240610,200400,709673145,3790,3790,3790,3790,0
20240610,200300,709673145,3790,3790,3790,3790,0
20240610,200200,709673145,3790,3790,3790,3790,0
20240610,200100,709673145,3790,3790,3790,3790,0
20240610,200000,709673145,3790,3790,3790,3790,0
20240610,195900,709673145,3790,3790,3790,3790,0
20240610,195800,709673145,3790,3790,3790,3790,0
20240610,195700,709673145,3790,3790,3790,3790,0
20240610,195600,709673145,3790,3790,3790,3790,0
20240610,195500,709673145,3790,3790,3790,3790,0
20240610,195400,709673145,3790,3790,3790,3790,0
20240610,195300,709673145,3790,3790,3790,3790,0
20240610,195200,709673145,3790,3790,3790,3790,0
20240610,195100,709673145,3790,3790,3790,3790,0
20240610,195000,709673145,3790,3790,3790,3790,0
20240610,194900,709673145,3790,3790,3790,3790,0
20240610,194800,709673145,3790,3790,3790,3790,3368
20240610,194700,709673145,3790,3790,3790,3790,0
20240610,194600,709673145,3790,3790,3790,3790,0
20240610,194500,709673145,3790,3790,3790,3790,0
20240610,194400,709673145,3790,3790,3790,3790,0
20240610,194300,709673145,3790,3790,3790,3790,0
20240610,194200,709673145,3790,3790,3790,3790,0
20240610,194100,709673145,3790,3790,3790,3790,0
20240610,194000,709673145,3790,3790,3790,3790,0
20240610,193900,709673145,3790,3790,3790,3790,0
20240610,193800,709673145,3790,3790,3790,3790,0
20240610,193700,709673145,3790,3790,3790,3790,0
20240610,193600,709673145,3790,3790,3790,3790,0
20240610,193500,709673145,3790,3790,3790,3790,0
20240610,193400,709673145,3790,3790,3790,3790,0
20240610,193300,709673145,3790,3790,3790,3790,0
20240610,193200,709673145,3790,3790,3790,3790,0
20240610,193100,709673145,3790,3790,3790,3790,0
20240610,193000,709673145,3790,3790,3790,3790,0
20240610,192900,709673145,3790,3790,3790,3790,0
20240610,192800,709673145,3790,3790,3790,3790,0
20240610,192700,709673145,3790,3790,3790,3790,0
20240610,192600,709673145,3790,3790,3790,3790,0
20240610,192500,709673145,3790,3790,3790,3790,0
20240610,192400,709673145,3790,3790,3790,3790,0
20240610,192300,709673145,3790,3790,3790,3790,0
20240610,192200,709673145,3790,3790,3790,3790,0
20240610,192100,709673145,3790,3790,3790,3790,0
20240610,192000,709673145,3790,3790,3790,3790,0
20240610,191900,709673145,3790,3790,3790,3790,0
20240610,191800,709673145,3790,3790,3790,3790,3368
20240610,191700,709673145,3790,3790,3790,3790,0
20240610,191600,709673145,3790,3790,3790,3790,0
20240610,191500,709673145,3790,3790,3790,3790,0
20240610,191400,709673145,3790,3790,3790,3790,0
20240610,191300,709673145,3790,3790,3790,3790,0
20240610,191200,709673145,3790,3790,3790,3790,0
20240610,191100,709673145,3790,3790,3790,3790,0
20240610,191000,709673145,3790,3790,3790,3790,0
20240610,190900,709673145,3790,3790,3790,3790,0
20240610,190800,709673145,3790,3790,3790,3790,0
20240610,190700,709673145,3790,3790,3790,3790,0
20240610,190600,709673145,3790,3790,3790,3790,0
20240610,190500,709673145,3790,3790,3790,3790,0
20240610,190400,709673145,3790,3790,3790,3790,0
20240610,190300,709673145,3790,3790,3790,3790,0
20240610,190200,709673145,3790,3790,3790,3790,0
20240610,190100,709673145,3790,3790,3790,3790,0
20240610,190000,709673145,3790,3790,3790,3790,0
20240610,185900,709673145,3790,3790,3790,3790,0
20240610,185800,709673145,3790,3790,3790,3790,0
20240610,185700,709673145,3790,3790,3790,3790,0
20240610,185600,709673145,3790,3790,3790,3790,0
20240610,185500,709673145,3790,3790,3790,3790,0
20240610,185400,709673145,3790,3790,3790,3790,0
20240610,185300,709673145,3790,3790,3790,3790,0
20240610,185200,709673145,3790,3790,3790,3790,0
20240610,185100,709673145,3790,3790,3790,3790,0
20240610,185000,709673145,3790,3790,3790,3790,0
20240610,184900,709673145,3790,3790,3790,3790,0
20240610,184800,709673145,3790,3790,3790,3790,3368
20240610,184700,709673145,3790,3790,3790,3790,0
20240610,184600,709673145,3790,3790,3790,3790,0
20240610,184500,709673145,3790,3790,3790,3790,0
20240610,184400,709673145,3790,3790,3790,3790,0
20240610,184300,709673145,3790,3790,3790,3790,0
20240610,184200,709673145,3790,3790,3790,3790,0
20240610,184100,709673145,3790,3790,3790,3790,0
20240610,184000,709673145,3790,3790,3790,3790,0
20240610,183900,709673145,3790,3790,3790,3790,0
20240610,183800,709673145,3790,3790,3790,3790,0
20240610,183700,709673145,3790,3790,3790,3790,0
20240610,183600,709673145,3790,3790,3790,3790,0
20240610,183500,709673145,3790,3790,3790,3790,0
20240610,183400,709673145,3790,3790,3790,3790,0
20240610,183300,709673145,3790,3790,3790,3790,0
20240610,183200,709673145,3790,3790,3790,3790,0
20240610,183100,709673145,3790,3790,3790,3790,0
20240610,183000,709673145,3790,3790,3790,3790,0
20240610,182900,709673145,3790,3790,3790,3790,0
20240610,182800,709673145,3790,3790,3790,3790,0
20240610,182700,709673145,3790,3790,3790,3790,0
20240610,182600,709673145,3790,3790,3790,3790,0
20240610,182500,709673145,3790,3790,3790,3790,0
20240610,182400,709673145,3790,3790,3790,3790,0
20240610,182300,709673145,3790,3790,3790,3790,0
20240610,182200,709673145,3790,3790,3790,3790,0
20240610,182100,709673145,3790,3790,3790,3790,0
20240610,182000,709673145,3790,3790,3790,3790,0
20240610,181900,709673145,3790,3790,3790,3790,0
20240610,181800,709673145,3790,3790,3790,3790,3368
20240610,181700,709673145,3790,3790,3790,3790,0
20240610,181600,709673145,3790,3790,3790,3790,0
20240610,181500,709673145,3790,3790,3790,3790,0
20240610,181400,709673145,3790,3790,3790,3790,0
20240610,181300,709673145,3790,3790,3790,3790,0
20240610,181200,709673145,3790,3790,3790,3790,0
20240610,181100,709673145,3790,3790,3790,3790,0
20240610,181000,709673145,3790,3790,3790,3790,0
20240610,180900,709673145,3790,3790,3790,3790,0
20240610,180800,709673145,3790,3790,3790,3790,0
20240610,180700,709673145,3790,3790,3790,3790,0
20240610,180600,709673145,3790,3790,3790,3790,0
20240610,180500,709673145,3790,3790,3790,3790,0
20240610,180400,709673145,3790,3790,3790,3790,0
20240610,180300,709673145,3790,3790,3790,3790,0
20240610,180200,709673145,3790,3790,3790,3790,0
20240610,180100,709673145,3790,3790,3790,3790,0
20240610,180000,709673145,3790,3790,3790,3790,0
20240610,175900,709673145,3790,3790,3790,3790,0
20240610,175800,709673145,3790,3790,3790,3790,0
20240610,175700,709673145,3790,3790,3790,3790,0
20240610,175600,709673145,3790,3790,3790,3790,0
20240610,175500,709673145,3790,3790,3790,3790,0
20240610,175400,709673145,3790,3790,3790,3790,0
20240610,175300,709673145,3790,3790,3790,3790,0
20240610,175200,709673145,3790,3790,3790,3790,0
20240610,175100,709673145,3790,3790,3790,3790,0
20240610,175000,709673145,3790,3790,3790,3790,0
20240610,174900,709673145,3790,3790,3790,3790,0
20240610,174800,709673145,3790,3790,3790,3790,3368
20240610,174700,709673145,3790,3790,3790,3790,0
20240610,174600,709673145,3790,3790,3790,3790,0
20240610,174500,709673145,3790,3790,3790,3790,0
20240610,174400,709673145,3790,3790,3790,3790,0
20240610,174300,709673145,3790,3790,3790,3790,0
20240610,174200,709673145,3790,3790,3790,3790,0
20240610,174100,709673145,3790,3790,3790,3790,0
20240610,174000,709673145,3790,3790,3790,3790,0
20240610,173900,709673145,3790,3790,3790,3790,0
20240610,173800,709673145,3790,3790,3790,3790,0
20240610,173700,709673145,3790,3790,3790,3790,0
20240610,173600,709673145,3790,3790,3790,3790,0
20240610,173500,709673145,3790,3790,3790,3790,0
20240610,173400,709673145,3790,3790,3790,3790,0
20240610,173300,709673145,3790,3790,3790,3790,0
20240610,173200,709673145,3790,3790,3790,3790,0
20240610,173100,709673145,3790,3790,3790,3790,0
20240610,173000,709673145,3790,3790,3790,3790,0
20240610,172900,709673145,3790,3790,3790,3790,0
20240610,172800,709673145,3790,3790,3790,3790,0
20240610,172700,709673145,3790,3790,3790,3790,0
20240610,172600,709673145,3790,3790,3790,3790,0
20240610,172500,709673145,3790,3790,3790,3790,0
20240610,172400,709673145,3790,3790,3790,3790,0
20240610,172300,709673145,3790,3790,3790,3790,0
20240610,172200,709673145,3790,3790,3790,3790,0
20240610,172100,709673145,3790,3790,3790,3790,0
20240610,172000,709673145,3790,3790,3790,3790,0
20240610,171900,709673145,3790,3790,3790,3790,0
20240610,171800,709673145,3790,3790,3790,3790,3368
20240610,171700,709673145,3790,3790,3790,3790,0
20240610,171600,709673145,3790,3790,3790,3790,0
20240610,171500,709673145,3790,3790,3790,3790,0
20240610,171400,709673145,3790,3790,3790,3790,0
20240610,171300,709673145,3790,3790,3790,3790,0
20240610,171200,709673145,3790,3790,3790,3790,0
20240610,171100,709673145,3790,3790,3790,3790,0
20240610,171000,709673145,3790,3790,3790,3790,0
20240610,170900,709673145,3790,3790,3790,3790,0
20240610,170800,709673145,3790,3790,3790,3790,0
20240610,170700,709673145,3790,3790,3790,3790,0
20240610,170600,709673145,3790,3790,3790,3790,0
20240610,170500,709673145,3790,3790,3790,3790,0
20240610,170400,709673145,3790,3790,3790,3790,0
20240610,170300,709673145,3790,3790,3790,3790,0
20240610,170200,709673145,3790,3790,3790,3790,0
20240610,170100,709673145,3790,3790,3790,3790,0
20240610,170000,709673145,3790,3790,3790,3790,0
20240610,165900,709673145,3790,3790,3790,3790,0
20240610,165800,709673145,3790,3790,3790,3790,0
20240610,165700,709673145,3790,3790,3790,3790,0
20240610,165600,709673145,3790,3790,3790,3790,0
20240610,165500,709673145,3790,3790,3790,3790,0
20240610,165400,709673145,3790,3790,3790,3790,0
20240610,165300,709673145,3790,3790,3790,3790,0
20240610,165200,709673145,3790,3790,3790,3790,0
20240610,165100,709673145,3790,3790,3790,3790,0
20240610,165000,709673145,3790,3790,3790,3790,0
20240610,164900,709673145,3790,3790,3790,3790,0
20240610,164800,709673145,3790,3790,3790,3790,3368
20240610,164700,709673145,3790,3790,3790,3790,0
20240610,164600,709673145,3790,3790,3790,3790,0
20240610,164500,709673145,3790,3790,3790,3790,0
20240610,164400,709673145,3790,3790,3790,3790,0
20240610,164300,709673145,3790,3790,3790,3790,0
20240610,164200,709673145,3790,3790,3790,3790,0
20240610,164100,709673145,3790,3790,3790,3790,0
20240610,164000,709673145,3790,3790,3790,3790,0
20240610,163900,709673145,3790,3790,3790,3790,0
20240610,163800,709673145,3790,3790,3790,3790,0
20240610,163700,709673145,3790,3790,3790,3790,0
20240610,163600,709673145,3790,3790,3790,3790,0
20240610,163500,709673145,3790,3790,3790,3790,0
20240610,163400,709673145,3790,3790,3790,3790,0
20240610,163300,709673145,3790,3790,3790,3790,0
20240610,163200,709673145,3790,3790,3790,3790,0
20240610,163100,709673145,3790,3790,3790,3790,0
20240610,163000,709673145,3790,3790,3790,3790,0
20240610,162900,709673145,3790,3790,3790,3790,0
20240610,162800,709673145,3790,3790,3790,3790,0
20240610,162700,709673145,3790,3790,3790,3790,0
20240610,162600,709673145,3790,3790,3790,3790,0
20240610,162500,709673145,3790,3790,3790,3790,0
20240610,162400,709673145,3790,3790,3790,3790,0
20240610,162300,709673145,3790,3790,3790,3790,0
20240610,162200,709673145,3790,3790,3790,3790,0
20240610,162100,709673145,3790,3790,3790,3790,0
20240610,162000,709673145,3790,3790,3790,3790,0
20240610,161900,709673145,3790,3790,3790,3790,0
20240610,161800,709673145,3790,3790,3790,3790,3368
20240610,161700,709673145,3790,3790,3790,3790,0
20240610,161600,709673145,3790,3790,3790,3790,0
20240610,161500,709673145,3790,3790,3790,3790,0
20240610,161400,709673145,3790,3790,3790,3790,0
20240610,161300,709673145,3790,3790,3790,3790,0
20240610,161200,709673145,3790,3790,3790,3790,0
20240610,161100,709673145,3790,3790,3790,3790,0
20240610,161000,709673145,3790,3790,3790,3790,0
20240610,160900,709673145,3790,3790,3790,3790,0
20240610,160800,709673145,3790,3790,3790,3790,0
20240610,160700,709673145,3790,3790,3790,3790,0
20240610,160600,709673145,3790,3790,3790,3790,0
20240610,160500,709673145,3790,3790,3790,3790,0
20240610,160400,709673145,3790,3790,3790,3790,0
20240610,160300,709673145,3790,3790,3790,3790,0
20240610,160200,709673145,3790,3790,3790,3790,0
20240610,160100,709673145,3790,3790,3790,3790,0
20240610,160000,709673145,3790,3790,3790,3790,0
20240610,155900,709673145,3790,3790,3790,3790,0
20240610,155800,709673145,3790,3790,3790,3790,0
20240610,155700,709673145,3790,3790,3790,3790,0
20240610,155600,709673145,3790,3790,3790,3790,0
20240610,155500,709673145,3790,3790,3790,3790,0
20240610,155400,709673145,3790,3790,3790,3790,0
20240610,155300,709673145,3790,3790,3790,3790,0
20240610,155200,709673145,3790,3790,3790,3790,0
20240610,155100,709673145,3790,3790,3790,3790,0
20240610,155000,709673145,3790,3790,3790,3790,0
20240610,154900,709673145,3790,3790,3790,3790,0
20240610,154800,709673145,3790,3790,3790,3790,3368
20240610,154700,709673145,3790,3790,3790,3790,0
20240610,154600,709673145,3790,3790,3790,3790,0
20240610,154500,709673145,3790,3790,3790,3790,0
20240610,154400,709673145,3790,3790,3790,3790,0
20240610,154300,709673145,3790,3790,3790,3790,0
20240610,154200,709673145,3790,3790,3790,3790,0
20240610,154100,709673145,3790,3790,3790,3790,0
20240610,154000,709673145,3790,3790,3790,3790,0
20240610,153900,709673145,3790,3790,3790,3790,0
20240610,153800,709673145,3790,3790,3790,3790,0
20240610,153700,709673145,3790,3790,3790,3790,0
20240610,153600,709673145,3790,3790,3790,3790,0
20240610,153500,709673145,3790,3790,3790,3790,0
20240610,153400,709673145,3790,3790,3790,3790,0
20240610,153300,709673145,3790,3790,3790,3790,0
20240610,153200,709673145,3790,3790,3790,3790,0
20240610,153100,709673145,3790,3790,3790,3790,0
20240610,153000,709673145,3790,3790,3790,3790,3368
20240610,152900,696908425,3790,3790,3790,3790,0
20240610,152800,696908425,3790,3790,3790,3790,0
20240610,152700,696908425,3790,3790,3790,3790,0
20240610,152600,696908425,3790,3790,3790,3790,0
20240610,152500,696908425,3790,3790,3790,3790,0
20240610,152400,696908425,3790,3790,3790,3790,0
20240610,152300,696908425,3790,3790,3790,3790,0
20240610,152200,696908425,3790,3790,3790,3790,0
20240610,152100,696908425,3790,3790,3790,3790,0
20240610,152000,696908425,3790,3790,3790,3790,0
20240610,151900,696908425,3790,3785,3790,3785,783
20240610,151800,693943300,3785,3780,3785,3780,771
20240610,151700,691028565,3785,3785,3785,3785,100
20240610,151600,690650065,3785,3785,3785,3785,546
20240610,151500,688583455,3795,3785,3795,3785,3554
20240610,151400,675107920,3790,3790,3790,3790,0
20240610,151300,675107920,3790,3790,3790,3790,1
20240610,151200,675104130,3785,3785,3790,3780,196
20240610,151100,674363190,3790,3790,3790,3790,275
20240610,151000,673320940,3790,3795,3795,3790,71
20240610,150900,673051570,3785,3790,3790,3785,351
20240610,150800,671723000,3790,3790,3790,3790,549
20240610,150700,669642290,3795,3795,3795,3790,1242
20240610,150600,664929165,3795,3790,3795,3790,43
20240610,150500,664766160,3790,3775,3790,3775,15916
20240610,150400,604588730,3770,3770,3770,3770,781
20240610,150300,601644360,3760,3760,3760,3760,1
20240610,150200,601640600,3770,3770,3770,3770,2787
20240610,150100,591133610,3770,3770,3770,3770,0
20240610,150000,591133610,3770,3760,3770,3760,695
20240610,145900,588517460,3760,3760,3760,3760,1
20240610,145800,588513700,3765,3765,3765,3765,124
20240610,145700,588046840,3760,3760,3760,3760,0
20240610,145600,588046840,3760,3760,3760,3760,400
20240610,145500,586542840,3765,3765,3765,3765,342
20240610,145400,585255210,3760,3760,3760,3760,0
20240610,145300,585255210,3760,3760,3760,3760,402
20240610,145200,583743690,3760,3760,3765,3760,391
20240610,145100,582273520,3760,3760,3765,3760,71
20240610,145000,582006310,3760,3770,3770,3760,700
20240610,144900,579369610,3775,3770,3775,3770,534
20240610,144800,577354170,3755,3760,3760,3755,360
20240610,144700,576001585,3765,3765,3765,3765,40
20240610,144600,575850985,3770,3770,3770,3770,50
20240610,144500,575662485,3765,3765,3765,3765,126
20240610,144400,575188095,3755,3760,3760,3755,401
20240610,144300,573682275,3760,3760,3760,3760,6
20240610,144200,573659715,3760,3760,3760,3760,473
20240610,144100,571881235,3760,3760,3760,3760,16
20240610,144000,571821075,3770,3770,3770,3770,0
20240610,143900,571821075,3770,3770,3770,3770,2
20240610,143800,571813535,3760,3760,3760,3760,5
20240610,143700,571794735,3760,3760,3760,3760,1326
20240610,143600,566808975,3760,3765,3765,3760,485
20240610,143500,564983125,3765,3760,3765,3760,433
20240610,143400,563354880,3765,3765,3765,3765,977
20240610,143300,559676475,3765,3765,3765,3765,1
20240610,143200,559672710,3765,3765,3765,3765,400
20240610,143100,558166710,3765,3765,3765,3765,31
20240610,143000,558049995,3770,3770,3770,3765,1634
20240610,142900,551892910,3770,3765,3770,3760,3
20240610,142800,551881615,3760,3765,3765,3760,557
20240610,142700,549785305,3765,3765,3765,3765,0
20240610,142600,549785305,3765,3765,3765,3765,400
20240610,142500,548279305,3770,3770,3770,3770,64
20240610,142400,548038025,3770,3770,3770,3770,9
20240610,142300,548004095,3770,3770,3770,3770,360
20240610,142200,546646895,3760,3760,3760,3760,400
20240610,142100,545142895,3760,3760,3760,3760,50
20240610,142000,544954895,3770,3770,3770,3770,2
20240610,141900,544947355,3760,3765,3765,3760,400
20240610,141800,543442745,3765,3765,3765,3765,0
20240610,141700,543442745,3765,3765,3765,3765,20
20240610,141600,543367445,3765,3775,3775,3765,829
20240610,141500,540240815,3775,3775,3775,3775,941
20240610,141400,536688540,3770,3770,3775,3770,2300
20240610,141300,528012000,3765,3760,3765,3760,1556
20240610,141200,522156590,3755,3755,3755,3755,1
20240610,141100,522152835,3760,3760,3760,3760,0
20240610,141000,522152835,3760,3760,3765,3760,3509
20240610,140900,508958980,3755,3760,3765,3755,602
20240610,140800,506696545,3765,3760,3765,3760,428
20240610,140700,505085515,3760,3765,3765,3760,415
20240610,140600,503525090,3765,3755,3765,3755,335
20240610,140500,502267145,3750,3760,3765,3750,2057
20240610,140400,494546125,3760,3755,3760,3750,3174
20240610,140300,482614455,3755,3755,3755,3755,406
20240610,140200,481089925,3755,3755,3755,3755,0
20240610,140100,481089925,3755,3755,3755,3755,400
20240610,140000,479587925,3755,3755,3755,3755,30
20240610,135900,479475275,3750,3755,3755,3750,891
20240610,135800,476133070,3755,3755,3755,3755,10
20240610,135700,476095520,3755,3755,3760,3755,696
20240610,135600,473481890,3755,3755,3755,3755,380
20240610,135500,472054990,3750,3750,3750,3750,400
20240610,135400,470554990,3755,3755,3755,3755,3379
20240610,135300,457866845,3750,3745,3750,3745,1876
20240610,135200,450831860,3750,3740,3750,3740,584
20240610,135100,448646765,3745,3740,3745,3740,160
20240610,135000,448048100,3745,3745,3745,3745,0
20240610,134900,448048100,3745,3740,3745,3740,403
20240610,134800,446540865,3745,3745,3745,3745,484
20240610,134700,444728285,3745,3750,3750,3740,1064
20240610,134600,440743220,3750,3745,3750,3740,1999
20240610,134500,433255970,3745,3740,3750,3740,1736
20240610,134400,426749270,3740,3740,3740,3735,2625
20240610,134300,416937995,3735,3740,3740,3730,1190
20240610,134200,412496050,3745,3745,3745,3745,50
20240610,134100,412308800,3745,3735,3745,3725,6301
20240610,134000,388737135,3730,3720,3730,3720,5150
20240610,133900,369549615,3720,3720,3720,3720,400
20240610,133800,368061615,3725,3725,3725,3725,100
20240610,133700,367689115,3725,3725,3725,3725,1
20240610,133600,367685390,3720,3720,3720,3720,400
20240610,133500,366197390,3720,3720,3720,3720,550
20240610,133400,364151390,3720,3715,3720,3715,521
20240610,133300,362215270,3725,3725,3725,3725,0
20240610,133200,362215270,3725,3725,3725,3725,0
20240610,133100,362215270,3725,3725,3725,3725,6
20240610,133000,362192920,3710,3715,3715,3710,400
20240610,132900,360707005,3715,3715,3715,3715,0
20240610,132800,360707005,3715,3715,3715,3715,56
20240610,132700,360498965,3715,3720,3720,3715,400
20240610,132600,359012945,3720,3720,3720,3720,0
20240610,132500,359012945,3720,3720,3720,3720,1000
20240610,132400,355292945,3720,3720,3720,3720,500
20240610,132300,353432945,3720,3725,3725,3720,441
20240610,132200,351791225,3720,3720,3720,3720,101
20240610,132100,351415505,3720,3720,3720,3720,0
20240610,132000,351415505,3720,3720,3720,3720,1000
20240610,131900,347695505,3720,3720,3720,3720,0
20240610,131800,347695505,3720,3720,3720,3720,450
20240610,131700,346021505,3720,3720,3720,3720,400
20240610,131600,344533505,3720,3720,3720,3720,30
20240610,131500,344421905,3720,3720,3720,3720,0
20240610,131400,344421905,3720,3720,3720,3720,400
20240610,131300,342933905,3720,3720,3720,3720,400
20240610,131200,341445905,3735,3735,3735,3735,0
20240610,131100,341445905,3735,3735,3735,3735,0
20240610,131000,341445905,3735,3735,3735,3735,0
20240610,130900,341445905,3735,3720,3735,3720,3263
20240610,130800,329275600,3725,3725,3725,3725,0
20240610,130700,329275600,3725,3720,3725,3720,1164
20240610,130600,324940085,3715,3715,3715,3715,0
20240610,130500,324940085,3715,3710,3715,3710,1705
20240610,130400,318610510,3710,3710,3710,3710,0
20240610,130300,318610510,3710,3700,3710,3700,7715
20240610,130200,290000435,3695,3695,3695,3695,400
20240610,130100,288522435,3695,3695,3695,3695,0
20240610,130000,288522435,3695,3695,3695,3695,0
20240610,125900,288522435,3695,3695,3695,3695,400
20240610,125800,287044435,3695,3695,3695,3695,0
20240610,125700,287044435,3695,3695,3695,3695,0
20240610,125600,287044435,3695,3695,3695,3695,400
20240610,125500,285566435,3695,3695,3695,3695,0
20240610,125400,285566435,3695,3695,3695,3695,10
20240610,125300,285529485,3700,3705,3705,3700,759
20240610,125200,282719340,3705,3700,3705,3700,3659
20240610,125100,269174460,3695,3695,3695,3695,400
20240610,125000,267696460,3695,3705,3705,3695,347
20240610,124900,266413065,3705,3705,3705,3705,0
20240610,124800,266413065,3705,3705,3705,3705,1
20240610,124700,266409360,3695,3695,3695,3695,406
20240610,124600,264909190,3700,3700,3700,3700,0
20240610,124500,264909190,3700,3700,3700,3700,99
20240610,124400,264542890,3695,3695,3695,3695,400
20240610,124300,263064890,3700,3700,3700,3700,0
20240610,124200,263064890,3700,3700,3700,3700,0
20240610,124100,263064890,3700,3695,3700,3695,401
20240610,124000,261583190,3700,3700,3700,3700,0
20240610,123900,261583190,3700,3700,3700,3700,0
20240610,123800,261583190,3700,3700,3700,3700,400
20240610,123700,260103190,3705,3705,3705,3705,0
20240610,123600,260103190,3705,3705,3705,3705,1
20240610,123500,260099485,3700,3700,3700,3700,1
20240610,123400,260095785,3700,3695,3700,3695,406
20240610,123300,258595585,3695,3695,3695,3695,400
20240610,123200,257117585,3695,3695,3695,3695,1
20240610,123100,257113890,3710,3710,3710,3710,0
20240610,123000,257113890,3710,3690,3710,3690,1001
20240610,122900,253420180,3695,3695,3695,3695,0
20240610,122800,253420180,3695,3695,3695,3695,400
20240610,122700,251942180,3695,3695,3695,3695,0
20240610,122600,251942180,3695,3695,3695,3695,0
20240610,122500,251942180,3695,3695,3695,3695,400
20240610,122400,250464180,3695,3695,3695,3695,0
20240610,122300,250464180,3695,3695,3695,3695,0
20240610,122200,250464180,3695,3695,3695,3695,400
20240610,122100,248986180,3695,3695,3695,3695,0
20240610,122000,248986180,3695,3695,3695,3695,62
20240610,121900,248757090,3695,3700,3700,3695,810
20240610,121800,245760750,3700,3700,3700,3700,0
20240610,121700,245760750,3700,3700,3700,3700,400
20240610,121600,244280750,3715,3715,3715,3715,0
20240610,121500,244280750,3715,3715,3715,3715,1
20240610,121400,244277035,3700,3700,3700,3700,0
20240610,121300,244277035,3700,3700,3700,3700,420
20240610,121200,242723035,3700,3700,3700,3700,0
20240610,121100,242723035,3700,3700,3700,3700,0
20240610,121000,242723035,3700,3700,3700,3700,400
20240610,120900,241243035,3700,3700,3700,3700,0
20240610,120800,241243035,3700,3700,3700,3700,0
20240610,120700,241243035,3700,3700,3700,3700,400
20240610,120600,239763035,3700,3700,3700,3700,0
20240610,120500,239763035,3700,3700,3700,3700,0
20240610,120400,239763035,3700,3700,3700,3700,400
20240610,120300,238283035,3700,3700,3700,3700,0
20240610,120200,238283035,3700,3700,3700,3700,0
20240610,120100,238283035,3700,3700,3700,3700,0
20240610,120000,238283035,3700,3700,3700,3700,400
20240610,115900,236803035,3700,3700,3700,3700,399
20240610,115800,235326735,3705,3705,3705,3705,1
20240610,115700,235323030,3715,3715,3715,3715,0
20240610,115600,235323030,3715,3700,3715,3700,278
20240610,115500,234294400,3705,3705,3705,3705,400
20240610,115400,232812400,3710,3710,3710,3710,0
20240610,115300,232812400,3710,3705,3710,3705,550
20240610,115200,230773900,3720,3720,3720,3720,0
20240610,115100,230773900,3720,3720,3720,3720,0
20240610,115000,230773900,3720,3720,3720,3720,0
20240610,114900,230773900,3720,3720,3720,3720,0
20240610,114800,230773900,3720,3705,3720,3705,1312
20240610,114700,225906760,3710,3710,3710,3710,0
20240610,114600,225906760,3710,3710,3710,3710,0
20240610,114500,225906760,3710,3710,3710,3710,400
20240610,114400,224422760,3710,3710,3710,3710,622
20240610,114300,222115140,3705,3705,3705,3705,0
20240610,114200,222115140,3705,3705,3705,3705,600
20240610,114100,219892140,3705,3705,3705,3705,500
20240610,114000,218039640,3710,3705,3710,3705,401
20240610,113900,216553930,3710,3710,3710,3710,299
20240610,113800,215444640,3720,3720,3720,3720,1
20240610,113700,215440920,3720,3720,3720,3720,0
20240610,113600,215440920,3720,3720,3720,3710,453
20240610,113500,213759770,3725,3725,3725,3705,503
20240610,113400,211896105,3705,3705,3705,3705,0
20240610,113300,211896105,3705,3705,3705,3705,498
20240610,113200,210051015,3705,3705,3705,3705,0
20240610,113100,210051015,3705,3705,3705,3705,400
20240610,113000,208569015,3715,3715,3715,3715,0
20240610,112900,208569015,3715,3715,3715,3715,75
20240610,112800,208290390,3720,3720,3720,3720,0
20240610,112700,208290390,3720,3720,3720,3715,891
20240610,112600,204976265,3720,3720,3720,3720,50
20240610,112500,204790265,3720,3720,3720,3720,200
20240610,112400,204046265,3715,3710,3715,3710,500
20240610,112300,202190765,3710,3710,3710,3710,266
20240610,112200,201203905,3710,3695,3710,3695,636
20240610,112100,198850345,3695,3695,3695,3695,411
20240610,112000,197331700,3705,3705,3705,3705,152
20240610,111900,196768540,3705,3690,3705,3690,268
20240610,111800,195779605,3690,3690,3690,3690,400
20240610,111700,194303605,3690,3690,3690,3690,0
20240610,111600,194303605,3690,3690,3690,3690,0
20240610,111500,194303605,3690,3690,3690,3690,1
20240610,111400,194299915,3690,3695,3695,3690,400
20240610,111300,192823300,3690,3690,3690,3690,400
20240610,111200,191347300,3705,3705,3705,3705,0
20240610,111100,191347300,3705,3705,3705,3705,0
20240610,111000,191347300,3705,3705,3705,3705,1
20240610,110900,191343595,3690,3695,3695,3690,324
20240610,110800,190148030,3700,3700,3700,3700,176
20240610,110700,189496830,3700,3700,3700,3700,6
20240610,110600,189474630,3700,3700,3700,3700,0
20240610,110500,189474630,3700,3700,3700,3700,400
20240610,110400,187994630,3700,3700,3700,3700,0
20240610,110300,187994630,3700,3705,3705,3700,268
20240610,110200,187003025,3705,3705,3705,3705,249
20240610,110100,186080480,3700,3700,3700,3700,362
20240610,110000,184741080,3685,3685,3685,3685,374
20240610,105900,183362890,3690,3690,3690,3690,26
20240610,105800,183266950,3690,3690,3690,3690,0
20240610,105700,183266950,3690,3690,3690,3690,0
20240610,105600,183266950,3690,3690,3690,3690,401
20240610,105500,181787260,3690,3690,3690,3690,0
20240610,105400,181787260,3690,3690,3690,3690,75
20240610,105300,181510510,3695,3695,3695,3695,325
20240610,105200,180309635,3695,3695,3695,3695,100
20240610,105100,179940135,3695,3695,3695,3695,20
20240610,105000,179866235,3695,3695,3695,3695,418
20240610,104900,178321725,3695,3695,3695,3695,0
20240610,104800,178321725,3695,3695,3695,3695,400
20240610,104700,176843725,3700,3700,3700,3700,1
20240610,104600,176840025,3685,3685,3685,3685,0
20240610,104500,176840025,3685,3685,3685,3685,380
20240610,104400,175439725,3690,3690,3690,3690,20
20240610,104300,175365925,3700,3700,3700,3700,1500
20240610,104200,169815925,3705,3705,3705,3705,0
20240610,104100,169815925,3705,3675,3705,3675,858
20240610,104000,166662745,3710,3710,3710,3710,0
20240610,103900,166662745,3710,3710,3710,3710,0
20240610,103800,166662745,3710,3710,3710,3710,0
20240610,103700,166662745,3710,3710,3710,3710,0
20240610,103600,166662745,3710,3710,3710,3710,1
20240610,103500,166659035,3680,3685,3685,3675,1036
20240610,103400,162846295,3685,3685,3685,3685,0
20240610,103300,162846295,3685,3685,3685,3685,0
20240610,103200,162846295,3685,3685,3685,3685,410
20240610,103100,161335445,3685,3695,3695,3685,1700
20240610,103000,155063145,3695,3695,3695,3695,0
20240610,102900,155063145,3695,3695,3695,3695,992
20240610,102800,151397705,3715,3715,3715,3715,0
20240610,102700,151397705,3715,3715,3715,3715,5
20240610,102600,151379130,3695,3695,3695,3695,0
20240610,102500,151379130,3695,3695,3695,3695,800
20240610,102400,148423130,3695,3700,3700,3695,355
20240610,102300,147109845,3700,3710,3710,3700,1177
20240610,102200,142743930,3720,3720,3720,3720,5
20240610,102100,142725330,3710,3720,3720,3710,273
20240610,102000,141712490,3710,3710,3710,3710,200
20240610,101900,140970490,3710,3710,3710,3710,462
20240610,101800,139256470,3710,3710,3710,3710,0
20240610,101700,139256470,3710,3710,3710,3710,0
20240610,101600,139256470,3710,3710,3710,3710,400
20240610,101500,137772470,3710,3710,3710,3710,0
20240610,101400,137772470,3710,3710,3710,3710,466
20240610,101300,136043610,3715,3715,3715,3715,166
20240610,101200,135426920,3720,3720,3720,3720,3
20240610,101100,135415760,3720,3720,3720,3720,0
20240610,101000,135415760,3720,3720,3720,3720,1
20240610,100900,135412040,3720,3720,3720,3720,934
20240610,100800,131937560,3720,3720,3720,3720,31
20240610,100700,131822240,3715,3715,3715,3715,16
20240610,100600,131762800,3715,3715,3715,3715,2
20240610,100500,131755370,3715,3725,3725,3715,55
20240610,100400,131550995,3725,3725,3725,3725,1
20240610,100300,131547270,3725,3725,3725,3725,0
20240610,100200,131547270,3725,3725,3725,3725,1
20240610,100100,131543545,3725,3725,3725,3725,1
20240610,100000,131539820,3715,3715,3715,3715,0
20240610,095900,131539820,3715,3715,3715,3715,0
20240610,095800,131539820,3715,3715,3715,3715,50
20240610,095700,131354070,3715,3715,3725,3715,3
20240610,095600,131342915,3715,3715,3715,3715,4
20240610,095500,131328055,3725,3725,3725,3725,1
20240610,095400,131324330,3710,3710,3710,3710,0
20240610,095300,131324330,3710,3710,3710,3710,0
20240610,095200,131324330,3710,3710,3710,3710,172
20240610,095100,130686210,3710,3700,3710,3700,722
20240610,095000,128014540,3710,3710,3710,3710,0
20240610,094900,128014540,3710,3710,3710,3710,4
20240610,094800,127999700,3700,3700,3700,3700,0
20240610,094700,127999700,3700,3705,3705,3700,231
20240610,094600,127144500,3695,3695,3695,3695,0
20240610,094500,127144500,3695,3695,3695,3695,300
20240610,094400,126036000,3695,3695,3695,3695,100
20240610,094300,125666500,3695,3695,3695,3695,0
20240610,094200,125666500,3695,3695,3695,3695,0
20240610,094100,125666500,3695,3695,3695,3695,10
20240610,094000,125629550,3710,3705,3710,3705,1500
20240610,093900,120067140,3705,3705,3705,3705,0
20240610,093800,120067140,3705,3690,3705,3690,341
20240610,093700,118808835,3690,3690,3690,3690,0
20240610,093600,118808835,3690,3690,3690,3690,0
20240610,093500,118808835,3690,3690,3690,3690,0
20240610,093400,118808835,3690,3690,3690,3690,2
20240610,093300,118801455,3685,3685,3685,3685,50
20240610,093200,118617205,3710,3710,3710,3710,1
20240610,093100,118613495,3685,3705,3705,3685,136
20240610,093000,118109715,3705,3705,3705,3705,1351
20240610,092900,113104260,3690,3690,3690,3690,0
20240610,092800,113104260,3690,3690,3690,3690,33
20240610,092700,112982490,3690,3690,3690,3690,667
20240610,092600,110521260,3690,3690,3690,3690,456
20240610,092500,108838620,3695,3695,3695,3695,105
20240610,092400,108450645,3695,3695,3695,3695,0
20240610,092300,108450645,3695,3690,3695,3690,13
20240610,092200,108402660,3700,3695,3700,3695,542
20240610,092100,106399965,3695,3700,3700,3695,1131
20240610,092000,102218420,3700,3700,3700,3700,0
20240610,091900,102218420,3700,3695,3700,3695,290
20240610,091800,101146820,3695,3695,3700,3695,525
20240610,091700,99204590,3700,3700,3700,3700,28
20240610,091600,99100990,3700,3700,3700,3700,0
20240610,091500,99100990,3700,3705,3705,3700,2402
20240610,091400,90211580,3710,3710,3710,3710,0
20240610,091300,90211580,3710,3710,3710,3710,782
20240610,091200,87310360,3710,3720,3720,3710,3234
20240610,091100,75299520,3720,3735,3735,3720,830
20240610,091000,72210420,3735,3740,3740,3735,6412
20240610,090900,48233635,3745,3715,3745,3715,5520
20240610,090800,27633065,3710,3710,3710,3710,350
20240610,090700,26334565,3695,3710,3710,3695,505
20240610,090600,24464940,3710,3710,3710,3710,100
20240610,090500,24093940,3710,3710,3710,3710,201
20240610,090400,23348230,3700,3700,3700,3700,101
20240610,090300,22974530,3695,3695,3695,3695,0
20240610,090200,22974530,3695,3690,3700,3690,4334
20240610,090100,6960915,3690,3685,3690,3685,532
20240610,090000,4997965,3685,3655,3685,3655,1345