KissMeData/208370/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,203700,676102955,4340,4340,4340,4340,7361
20240610,203600,676102955,4340,4340,4340,4340,0
20240610,203500,676102955,4340,4340,4340,4340,0
20240610,203400,676102955,4340,4340,4340,4340,0
20240610,203300,676102955,4340,4340,4340,4340,0
20240610,203200,676102955,4340,4340,4340,4340,0
20240610,203100,676102955,4340,4340,4340,4340,0
20240610,203000,676102955,4340,4340,4340,4340,0
20240610,202900,676102955,4340,4340,4340,4340,0
20240610,202800,676102955,4340,4340,4340,4340,0
20240610,202700,676102955,4340,4340,4340,4340,0
20240610,202600,676102955,4340,4340,4340,4340,0
20240610,202500,676102955,4340,4340,4340,4340,0
20240610,202400,676102955,4340,4340,4340,4340,0
20240610,202300,676102955,4340,4340,4340,4340,0
20240610,202200,676102955,4340,4340,4340,4340,0
20240610,202100,676102955,4340,4340,4340,4340,0
20240610,202000,676102955,4340,4340,4340,4340,0
20240610,201900,676102955,4340,4340,4340,4340,0
20240610,201800,676102955,4340,4340,4340,4340,0
20240610,201700,676102955,4340,4340,4340,4340,0
20240610,201600,676102955,4340,4340,4340,4340,0
20240610,201500,676102955,4340,4340,4340,4340,0
20240610,201400,676102955,4340,4340,4340,4340,0
20240610,201300,676102955,4340,4340,4340,4340,0
20240610,201200,676102955,4340,4340,4340,4340,0
20240610,201100,676102955,4340,4340,4340,4340,0
20240610,201000,676102955,4340,4340,4340,4340,0
20240610,200900,676102955,4340,4340,4340,4340,0
20240610,200800,676102955,4340,4340,4340,4340,0
20240610,200700,676102955,4340,4340,4340,4340,7361
20240610,200600,676102955,4340,4340,4340,4340,0
20240610,200500,676102955,4340,4340,4340,4340,0
20240610,200400,676102955,4340,4340,4340,4340,0
20240610,200300,676102955,4340,4340,4340,4340,0
20240610,200200,676102955,4340,4340,4340,4340,0
20240610,200100,676102955,4340,4340,4340,4340,0
20240610,200000,676102955,4340,4340,4340,4340,0
20240610,195900,676102955,4340,4340,4340,4340,0
20240610,195800,676102955,4340,4340,4340,4340,0
20240610,195700,676102955,4340,4340,4340,4340,0
20240610,195600,676102955,4340,4340,4340,4340,0
20240610,195500,676102955,4340,4340,4340,4340,0
20240610,195400,676102955,4340,4340,4340,4340,0
20240610,195300,676102955,4340,4340,4340,4340,0
20240610,195200,676102955,4340,4340,4340,4340,0
20240610,195100,676102955,4340,4340,4340,4340,0
20240610,195000,676102955,4340,4340,4340,4340,0
20240610,194900,676102955,4340,4340,4340,4340,0
20240610,194800,676102955,4340,4340,4340,4340,0
20240610,194700,676102955,4340,4340,4340,4340,0
20240610,194600,676102955,4340,4340,4340,4340,0
20240610,194500,676102955,4340,4340,4340,4340,0
20240610,194400,676102955,4340,4340,4340,4340,0
20240610,194300,676102955,4340,4340,4340,4340,0
20240610,194200,676102955,4340,4340,4340,4340,0
20240610,194100,676102955,4340,4340,4340,4340,0
20240610,194000,676102955,4340,4340,4340,4340,0
20240610,193900,676102955,4340,4340,4340,4340,0
20240610,193800,676102955,4340,4340,4340,4340,0
20240610,193700,676102955,4340,4340,4340,4340,7361
20240610,193600,676102955,4340,4340,4340,4340,0
20240610,193500,676102955,4340,4340,4340,4340,0
20240610,193400,676102955,4340,4340,4340,4340,0
20240610,193300,676102955,4340,4340,4340,4340,0
20240610,193200,676102955,4340,4340,4340,4340,0
20240610,193100,676102955,4340,4340,4340,4340,0
20240610,193000,676102955,4340,4340,4340,4340,0
20240610,192900,676102955,4340,4340,4340,4340,0
20240610,192800,676102955,4340,4340,4340,4340,0
20240610,192700,676102955,4340,4340,4340,4340,0
20240610,192600,676102955,4340,4340,4340,4340,0
20240610,192500,676102955,4340,4340,4340,4340,0
20240610,192400,676102955,4340,4340,4340,4340,0
20240610,192300,676102955,4340,4340,4340,4340,0
20240610,192200,676102955,4340,4340,4340,4340,0
20240610,192100,676102955,4340,4340,4340,4340,0
20240610,192000,676102955,4340,4340,4340,4340,0
20240610,191900,676102955,4340,4340,4340,4340,0
20240610,191800,676102955,4340,4340,4340,4340,0
20240610,191700,676102955,4340,4340,4340,4340,0
20240610,191600,676102955,4340,4340,4340,4340,0
20240610,191500,676102955,4340,4340,4340,4340,0
20240610,191400,676102955,4340,4340,4340,4340,0
20240610,191300,676102955,4340,4340,4340,4340,0
20240610,191200,676102955,4340,4340,4340,4340,0
20240610,191100,676102955,4340,4340,4340,4340,0
20240610,191000,676102955,4340,4340,4340,4340,0
20240610,190900,676102955,4340,4340,4340,4340,0
20240610,190800,676102955,4340,4340,4340,4340,0
20240610,190700,676102955,4340,4340,4340,4340,7361
20240610,190600,676102955,4340,4340,4340,4340,0
20240610,190500,676102955,4340,4340,4340,4340,0
20240610,190400,676102955,4340,4340,4340,4340,0
20240610,190300,676102955,4340,4340,4340,4340,0
20240610,190200,676102955,4340,4340,4340,4340,0
20240610,190100,676102955,4340,4340,4340,4340,0
20240610,190000,676102955,4340,4340,4340,4340,0
20240610,185900,676102955,4340,4340,4340,4340,0
20240610,185800,676102955,4340,4340,4340,4340,0
20240610,185700,676102955,4340,4340,4340,4340,0
20240610,185600,676102955,4340,4340,4340,4340,0
20240610,185500,676102955,4340,4340,4340,4340,0
20240610,185400,676102955,4340,4340,4340,4340,0
20240610,185300,676102955,4340,4340,4340,4340,0
20240610,185200,676102955,4340,4340,4340,4340,0
20240610,185100,676102955,4340,4340,4340,4340,0
20240610,185000,676102955,4340,4340,4340,4340,0
20240610,184900,676102955,4340,4340,4340,4340,0
20240610,184800,676102955,4340,4340,4340,4340,0
20240610,184700,676102955,4340,4340,4340,4340,0
20240610,184600,676102955,4340,4340,4340,4340,0
20240610,184500,676102955,4340,4340,4340,4340,0
20240610,184400,676102955,4340,4340,4340,4340,0
20240610,184300,676102955,4340,4340,4340,4340,0
20240610,184200,676102955,4340,4340,4340,4340,0
20240610,184100,676102955,4340,4340,4340,4340,0
20240610,184000,676102955,4340,4340,4340,4340,0
20240610,183900,676102955,4340,4340,4340,4340,0
20240610,183800,676102955,4340,4340,4340,4340,0
20240610,183700,676102955,4340,4340,4340,4340,7361
20240610,183600,676102955,4340,4340,4340,4340,0
20240610,183500,676102955,4340,4340,4340,4340,0
20240610,183400,676102955,4340,4340,4340,4340,0
20240610,183300,676102955,4340,4340,4340,4340,0
20240610,183200,676102955,4340,4340,4340,4340,0
20240610,183100,676102955,4340,4340,4340,4340,0
20240610,183000,676102955,4340,4340,4340,4340,0
20240610,182900,676102955,4340,4340,4340,4340,0
20240610,182800,676102955,4340,4340,4340,4340,0
20240610,182700,676102955,4340,4340,4340,4340,0
20240610,182600,676102955,4340,4340,4340,4340,0
20240610,182500,676102955,4340,4340,4340,4340,0
20240610,182400,676102955,4340,4340,4340,4340,0
20240610,182300,676102955,4340,4340,4340,4340,0
20240610,182200,676102955,4340,4340,4340,4340,0
20240610,182100,676102955,4340,4340,4340,4340,0
20240610,182000,676102955,4340,4340,4340,4340,0
20240610,181900,676102955,4340,4340,4340,4340,0
20240610,181800,676102955,4340,4340,4340,4340,0
20240610,181700,676102955,4340,4340,4340,4340,0
20240610,181600,676102955,4340,4340,4340,4340,0
20240610,181500,676102955,4340,4340,4340,4340,0
20240610,181400,676102955,4340,4340,4340,4340,0
20240610,181300,676102955,4340,4340,4340,4340,0
20240610,181200,676102955,4340,4340,4340,4340,0
20240610,181100,676102955,4340,4340,4340,4340,0
20240610,181000,676102955,4340,4340,4340,4340,0
20240610,180900,676102955,4340,4340,4340,4340,0
20240610,180800,676102955,4340,4340,4340,4340,0
20240610,180700,676102955,4340,4340,4340,4340,7361
20240610,180600,676102955,4340,4340,4340,4340,0
20240610,180500,676102955,4340,4340,4340,4340,0
20240610,180400,676102955,4340,4340,4340,4340,0
20240610,180300,676102955,4340,4340,4340,4340,0
20240610,180200,676102955,4340,4340,4340,4340,0
20240610,180100,676102955,4340,4340,4340,4340,0
20240610,180000,676102955,4340,4340,4340,4340,0
20240610,175900,676102955,4340,4340,4340,4340,0
20240610,175800,676102955,4340,4340,4340,4340,0
20240610,175700,676102955,4340,4340,4340,4340,0
20240610,175600,676102955,4340,4340,4340,4340,0
20240610,175500,676102955,4340,4340,4340,4340,0
20240610,175400,676102955,4340,4340,4340,4340,0
20240610,175300,676102955,4340,4340,4340,4340,0
20240610,175200,676102955,4340,4340,4340,4340,0
20240610,175100,676102955,4340,4340,4340,4340,0
20240610,175000,676102955,4340,4340,4340,4340,0
20240610,174900,676102955,4340,4340,4340,4340,0
20240610,174800,676102955,4340,4340,4340,4340,0
20240610,174700,676102955,4340,4340,4340,4340,0
20240610,174600,676102955,4340,4340,4340,4340,0
20240610,174500,676102955,4340,4340,4340,4340,0
20240610,174400,676102955,4340,4340,4340,4340,0
20240610,174300,676102955,4340,4340,4340,4340,0
20240610,174200,676102955,4340,4340,4340,4340,0
20240610,174100,676102955,4340,4340,4340,4340,0
20240610,174000,676102955,4340,4340,4340,4340,0
20240610,173900,676102955,4340,4340,4340,4340,0
20240610,173800,676102955,4340,4340,4340,4340,0
20240610,173700,676102955,4340,4340,4340,4340,7361
20240610,173600,676102955,4340,4340,4340,4340,0
20240610,173500,676102955,4340,4340,4340,4340,0
20240610,173400,676102955,4340,4340,4340,4340,0
20240610,173300,676102955,4340,4340,4340,4340,0
20240610,173200,676102955,4340,4340,4340,4340,0
20240610,173100,676102955,4340,4340,4340,4340,0
20240610,173000,676102955,4340,4340,4340,4340,0
20240610,172900,676102955,4340,4340,4340,4340,0
20240610,172800,676102955,4340,4340,4340,4340,0
20240610,172700,676102955,4340,4340,4340,4340,0
20240610,172600,676102955,4340,4340,4340,4340,0
20240610,172500,676102955,4340,4340,4340,4340,0
20240610,172400,676102955,4340,4340,4340,4340,0
20240610,172300,676102955,4340,4340,4340,4340,0
20240610,172200,676102955,4340,4340,4340,4340,0
20240610,172100,676102955,4340,4340,4340,4340,0
20240610,172000,676102955,4340,4340,4340,4340,0
20240610,171900,676102955,4340,4340,4340,4340,0
20240610,171800,676102955,4340,4340,4340,4340,0
20240610,171700,676102955,4340,4340,4340,4340,0
20240610,171600,676102955,4340,4340,4340,4340,0
20240610,171500,676102955,4340,4340,4340,4340,0
20240610,171400,676102955,4340,4340,4340,4340,0
20240610,171300,676102955,4340,4340,4340,4340,0
20240610,171200,676102955,4340,4340,4340,4340,0
20240610,171100,676102955,4340,4340,4340,4340,0
20240610,171000,676102955,4340,4340,4340,4340,0
20240610,170900,676102955,4340,4340,4340,4340,0
20240610,170800,676102955,4340,4340,4340,4340,0
20240610,170700,676102955,4340,4340,4340,4340,7361
20240610,170600,676102955,4340,4340,4340,4340,0
20240610,170500,676102955,4340,4340,4340,4340,0
20240610,170400,676102955,4340,4340,4340,4340,0
20240610,170300,676102955,4340,4340,4340,4340,0
20240610,170200,676102955,4340,4340,4340,4340,0
20240610,170100,676102955,4340,4340,4340,4340,0
20240610,170000,676102955,4340,4340,4340,4340,0
20240610,165900,676102955,4340,4340,4340,4340,0
20240610,165800,676102955,4340,4340,4340,4340,0
20240610,165700,676102955,4340,4340,4340,4340,0
20240610,165600,676102955,4340,4340,4340,4340,0
20240610,165500,676102955,4340,4340,4340,4340,0
20240610,165400,676102955,4340,4340,4340,4340,0
20240610,165300,676102955,4340,4340,4340,4340,0
20240610,165200,676102955,4340,4340,4340,4340,0
20240610,165100,676102955,4340,4340,4340,4340,0
20240610,165000,676102955,4340,4340,4340,4340,0
20240610,164900,676102955,4340,4340,4340,4340,0
20240610,164800,676102955,4340,4340,4340,4340,0
20240610,164700,676102955,4340,4340,4340,4340,0
20240610,164600,676102955,4340,4340,4340,4340,0
20240610,164500,676102955,4340,4340,4340,4340,0
20240610,164400,676102955,4340,4340,4340,4340,0
20240610,164300,676102955,4340,4340,4340,4340,0
20240610,164200,676102955,4340,4340,4340,4340,0
20240610,164100,676102955,4340,4340,4340,4340,0
20240610,164000,676102955,4340,4340,4340,4340,0
20240610,163900,676102955,4340,4340,4340,4340,0
20240610,163800,676102955,4340,4340,4340,4340,0
20240610,163700,676102955,4340,4340,4340,4340,7361
20240610,163600,676102955,4340,4340,4340,4340,0
20240610,163500,676102955,4340,4340,4340,4340,0
20240610,163400,676102955,4340,4340,4340,4340,0
20240610,163300,676102955,4340,4340,4340,4340,0
20240610,163200,676102955,4340,4340,4340,4340,0
20240610,163100,676102955,4340,4340,4340,4340,0
20240610,163000,676102955,4340,4340,4340,4340,0
20240610,162900,676102955,4340,4340,4340,4340,0
20240610,162800,676102955,4340,4340,4340,4340,0
20240610,162700,676102955,4340,4340,4340,4340,0
20240610,162600,676102955,4340,4340,4340,4340,0
20240610,162500,676102955,4340,4340,4340,4340,0
20240610,162400,676102955,4340,4340,4340,4340,0
20240610,162300,676102955,4340,4340,4340,4340,0
20240610,162200,676102955,4340,4340,4340,4340,0
20240610,162100,676102955,4340,4340,4340,4340,0
20240610,162000,676102955,4340,4340,4340,4340,0
20240610,161900,676102955,4340,4340,4340,4340,0
20240610,161800,676102955,4340,4340,4340,4340,0
20240610,161700,676102955,4340,4340,4340,4340,0
20240610,161600,676102955,4340,4340,4340,4340,0
20240610,161500,676102955,4340,4340,4340,4340,0
20240610,161400,676102955,4340,4340,4340,4340,0
20240610,161300,676102955,4340,4340,4340,4340,0
20240610,161200,676102955,4340,4340,4340,4340,0
20240610,161100,676102955,4340,4340,4340,4340,0
20240610,161000,676102955,4340,4340,4340,4340,0
20240610,160900,676102955,4340,4340,4340,4340,0
20240610,160800,676102955,4340,4340,4340,4340,0
20240610,160700,676102955,4340,4340,4340,4340,7361
20240610,160600,676102955,4340,4340,4340,4340,0
20240610,160500,676102955,4340,4340,4340,4340,0
20240610,160400,676102955,4340,4340,4340,4340,0
20240610,160300,676102955,4340,4340,4340,4340,0
20240610,160200,676102955,4340,4340,4340,4340,0
20240610,160100,676102955,4340,4340,4340,4340,0
20240610,160000,676102955,4340,4340,4340,4340,0
20240610,155900,676102955,4340,4340,4340,4340,0
20240610,155800,676102955,4340,4340,4340,4340,0
20240610,155700,676102955,4340,4340,4340,4340,0
20240610,155600,676102955,4340,4340,4340,4340,0
20240610,155500,676102955,4340,4340,4340,4340,0
20240610,155400,676102955,4340,4340,4340,4340,0
20240610,155300,676102955,4340,4340,4340,4340,0
20240610,155200,676102955,4340,4340,4340,4340,0
20240610,155100,676102955,4340,4340,4340,4340,0
20240610,155000,676102955,4340,4340,4340,4340,0
20240610,154900,676102955,4340,4340,4340,4340,0
20240610,154800,676102955,4340,4340,4340,4340,0
20240610,154700,676102955,4340,4340,4340,4340,0
20240610,154600,676102955,4340,4340,4340,4340,0
20240610,154500,676102955,4340,4340,4340,4340,0
20240610,154400,676102955,4340,4340,4340,4340,0
20240610,154300,676102955,4340,4340,4340,4340,0
20240610,154200,676102955,4340,4340,4340,4340,0
20240610,154100,676102955,4340,4340,4340,4340,0
20240610,154000,676102955,4340,4340,4340,4340,0
20240610,153900,676102955,4340,4340,4340,4340,0
20240610,153800,676102955,4340,4340,4340,4340,0
20240610,153700,676102955,4340,4340,4340,4340,7361
20240610,153600,676102955,4340,4340,4340,4340,0
20240610,153500,676102955,4340,4340,4340,4340,0
20240610,153400,676102955,4340,4340,4340,4340,0
20240610,153300,676102955,4340,4340,4340,4340,0
20240610,153200,676102955,4340,4340,4340,4340,0
20240610,153100,676102955,4340,4340,4340,4340,0
20240610,153000,676102955,4340,4340,4340,4340,7361
20240610,152900,644156215,4345,4345,4345,4345,0
20240610,152800,644156215,4345,4345,4345,4345,0
20240610,152700,644156215,4345,4345,4345,4345,0
20240610,152600,644156215,4345,4345,4345,4345,0
20240610,152500,644156215,4345,4345,4345,4345,0
20240610,152400,644156215,4345,4345,4345,4345,0
20240610,152300,644156215,4345,4345,4345,4345,0
20240610,152200,644156215,4345,4345,4345,4345,0
20240610,152100,644156215,4345,4345,4345,4345,0
20240610,152000,644156215,4345,4345,4345,4345,0
20240610,151900,644156215,4345,4350,4350,4345,65
20240610,151800,643873765,4350,4355,4355,4350,196
20240610,151700,643021075,4355,4360,4360,4355,69
20240610,151600,642720450,4360,4360,4360,4360,12
20240610,151500,642668130,4340,4360,4360,4340,862
20240610,151400,638921520,4360,4360,4360,4360,22
20240610,151300,638825600,4360,4360,4360,4360,0
20240610,151200,638825600,4360,4360,4360,4360,0
20240610,151100,638825600,4360,4360,4360,4360,1
20240610,151000,638821240,4360,4360,4360,4360,1
20240610,150900,638816880,4360,4365,4365,4360,639
20240610,150800,636030005,4360,4360,4360,4360,0
20240610,150700,636030005,4360,4360,4360,4360,0
20240610,150600,636030005,4360,4360,4360,4360,0
20240610,150500,636030005,4360,4360,4360,4360,0
20240610,150400,636030005,4360,4360,4360,4360,0
20240610,150300,636030005,4360,4360,4360,4360,0
20240610,150200,636030005,4360,4360,4360,4360,165
20240610,150100,635310605,4360,4360,4360,4360,3
20240610,150000,635297525,4370,4370,4370,4370,1
20240610,145900,635293155,4370,4370,4370,4370,0
20240610,145800,635293155,4370,4370,4370,4370,7
20240610,145700,635262565,4360,4360,4360,4360,6
20240610,145600,635236405,4360,4365,4365,4360,500
20240610,145500,633056275,4370,4370,4370,4370,1
20240610,145400,633051905,4370,4370,4370,4370,1
20240610,145300,633047535,4370,4370,4370,4370,137
20240610,145200,632448845,4365,4365,4365,4365,5
20240610,145100,632427020,4360,4360,4360,4360,5
20240610,145000,632405220,4360,4365,4365,4360,137
20240610,144900,631807770,4370,4370,4370,4370,0
20240610,144800,631807770,4370,4370,4370,4370,159
20240610,144700,631112940,4385,4385,4385,4385,8
20240610,144600,631077860,4385,4385,4385,4385,1
20240610,144500,631073475,4385,4385,4385,4385,30
20240610,144400,630941925,4385,4385,4385,4385,0
20240610,144300,630941925,4385,4385,4385,4385,0
20240610,144200,630941925,4385,4385,4385,4385,1
20240610,144100,630937540,4390,4390,4390,4390,1
20240610,144000,630933150,4390,4370,4390,4370,11
20240610,143900,630885060,4370,4370,4370,4370,41
20240610,143800,630705890,4390,4390,4390,4390,2
20240610,143700,630697110,4370,4370,4370,4370,220
20240610,143600,629735710,4390,4390,4390,4390,1
20240610,143500,629731320,4390,4375,4390,4375,220
20240610,143400,628766270,4390,4390,4390,4390,0
20240610,143300,628766270,4390,4390,4390,4390,0
20240610,143200,628766270,4390,4390,4390,4390,0
20240610,143100,628766270,4390,4390,4390,4390,1
20240610,143000,628761880,4390,4390,4390,4390,0
20240610,142900,628761880,4390,4390,4390,4390,179
20240610,142800,627976070,4390,4390,4390,4390,0
20240610,142700,627976070,4390,4390,4390,4390,0
20240610,142600,627976070,4390,4390,4390,4390,1
20240610,142500,627971680,4390,4390,4390,4390,0
20240610,142400,627971680,4390,4390,4390,4390,0
20240610,142300,627971680,4390,4390,4390,4390,1
20240610,142200,627967290,4390,4390,4390,4390,10
20240610,142100,627923390,4390,4395,4395,4390,61
20240610,142000,627655550,4395,4395,4395,4395,0
20240610,141900,627655550,4395,4395,4395,4395,136
20240610,141800,627057830,4395,4395,4395,4395,0
20240610,141700,627057830,4395,4395,4395,4395,50
20240610,141600,626838080,4400,4400,4400,4400,1
20240610,141500,626833680,4400,4400,4400,4400,1
20240610,141400,626829280,4400,4400,4400,4400,0
20240610,141300,626829280,4400,4400,4400,4400,1
20240610,141200,626824880,4370,4400,4400,4370,3
20240610,141100,626811740,4400,4395,4400,4395,300
20240610,141000,625492110,4400,4400,4400,4400,0
20240610,140900,625492110,4400,4400,4400,4400,0
20240610,140800,625492110,4400,4390,4400,4390,156
20240610,140700,624806860,4395,4395,4395,4395,1
20240610,140600,624802465,4395,4370,4395,4370,1011
20240610,140500,620374190,4380,4375,4380,4370,1419
20240610,140400,614171910,4380,4375,4380,4375,390
20240610,140300,612464030,4375,4375,4375,4375,511
20240610,140200,610228405,4375,4375,4375,4375,1
20240610,140100,610224030,4375,4375,4375,4375,0
20240610,140000,610224030,4375,4375,4375,4375,1
20240610,135900,610219655,4360,4360,4360,4360,532
20240610,135800,607900135,4360,4365,4365,4360,3468
20240610,135700,592776085,4375,4370,4375,4370,2224
20240610,135600,583057200,4370,4370,4370,4370,1
20240610,135500,583052830,4370,4370,4370,4370,9
20240610,135400,583013500,4370,4370,4370,4370,0
20240610,135300,583013500,4370,4370,4370,4370,18
20240610,135200,582934840,4370,4365,4370,4365,506
20240610,135100,580723645,4365,4365,4365,4365,561
20240610,135000,578274880,4365,4365,4365,4365,747
20240610,134900,575014225,4370,4365,4370,4365,149
20240610,134800,574363240,4365,4365,4365,4365,0
20240610,134700,574363240,4365,4365,4365,4365,1
20240610,134600,574358875,4370,4370,4370,4370,0
20240610,134500,574358875,4370,4370,4370,4370,1
20240610,134400,574354505,4370,4370,4370,4370,3
20240610,134300,574341395,4370,4370,4370,4370,0
20240610,134200,574341395,4370,4370,4370,4370,1
20240610,134100,574337025,4370,4370,4370,4370,1
20240610,134000,574332655,4360,4360,4360,4360,12
20240610,133900,574280335,4360,4355,4360,4355,1200
20240610,133800,569053335,4355,4375,4375,4355,862
20240610,133700,565291980,4375,4370,4375,4370,1543
20240610,133600,558549060,4370,4370,4370,4370,0
20240610,133500,558549060,4370,4370,4370,4370,0
20240610,133400,558549060,4370,4370,4370,4370,0
20240610,133300,558549060,4370,4370,4370,4370,1
20240610,133200,558544690,4370,4370,4370,4370,1
20240610,133100,558540320,4365,4365,4365,4365,200
20240610,133000,557667320,4365,4360,4365,4360,425
20240610,132900,555814315,4360,4360,4360,4360,2
20240610,132800,555805595,4360,4360,4360,4360,20
20240610,132700,555718395,4360,4360,4360,4360,0
20240610,132600,555718395,4360,4350,4360,4350,121
20240610,132500,555191335,4350,4355,4360,4350,300
20240610,132400,553884675,4360,4360,4360,4360,0
20240610,132300,553884675,4360,4360,4360,4360,1
20240610,132200,553880315,4360,4360,4360,4360,0
20240610,132100,553880315,4360,4350,4360,4350,53
20240610,132000,553649755,4350,4350,4350,4350,235
20240610,131900,552627505,4360,4350,4360,4350,718
20240610,131800,549504195,4345,4345,4345,4345,99
20240610,131700,549074040,4340,4340,4340,4340,0
20240610,131600,549074040,4340,4340,4340,4340,1
20240610,131500,549069700,4350,4350,4350,4350,0
20240610,131400,549069700,4350,4350,4350,4350,0
20240610,131300,549069700,4350,4350,4350,4350,1
20240610,131200,549065350,4350,4350,4350,4350,5
20240610,131100,549043600,4350,4350,4350,4350,0
20240610,131000,549043600,4350,4350,4350,4350,1
20240610,130900,549039250,4350,4350,4350,4350,0
20240610,130800,549039250,4350,4350,4350,4350,1
20240610,130700,549034900,4350,4350,4350,4350,1
20240610,130600,549030550,4350,4350,4350,4350,0
20240610,130500,549030550,4350,4350,4350,4350,0
20240610,130400,549030550,4350,4350,4350,4350,8
20240610,130300,548995750,4340,4345,4345,4340,1800
20240610,130200,541181505,4345,4345,4345,4345,0
20240610,130100,541181505,4345,4345,4345,4345,0
20240610,130000,541181505,4345,4345,4345,4345,0
20240610,125900,541181505,4345,4345,4345,4345,140
20240610,125800,540573205,4350,4350,4350,4350,102
20240610,125700,540129505,4350,4350,4350,4350,100
20240610,125600,539694505,4350,4365,4365,4350,4088
20240610,125500,521894230,4365,4365,4365,4365,570
20240610,125400,519406180,4365,4360,4365,4360,1021
20240610,125300,514954615,4360,4360,4360,4360,1
20240610,125200,514950255,4355,4355,4355,4355,309
20240610,125100,513604560,4355,4350,4355,4350,295
20240610,125000,512321305,4350,4355,4355,4350,810
20240610,124900,508797305,4345,4355,4355,4345,51
20240610,124800,508575700,4355,4355,4355,4355,1
20240610,124700,508571345,4355,4340,4355,4340,301
20240610,124600,507264990,4340,4340,4340,4340,200
20240610,124500,506396990,4340,4340,4340,4340,50
20240610,124400,506179990,4340,4340,4340,4340,1
20240610,124300,506175650,4340,4340,4340,4340,1
20240610,124200,506171310,4335,4335,4335,4335,12
20240610,124100,506119290,4335,4335,4335,4335,80
20240610,124000,505772490,4340,4340,4340,4340,20
20240610,123900,505685690,4340,4340,4340,4340,8
20240610,123800,505650970,4335,4340,4340,4335,134
20240610,123700,505070030,4340,4340,4340,4340,1
20240610,123600,505065690,4340,4340,4340,4340,178
20240610,123500,504293170,4340,4340,4340,4340,1
20240610,123400,504288830,4325,4325,4325,4325,0
20240610,123300,504288830,4325,4325,4325,4325,0
20240610,123200,504288830,4325,4325,4325,4325,0
20240610,123100,504288830,4325,4325,4325,4325,0
20240610,123000,504288830,4325,4325,4325,4325,0
20240610,122900,504288830,4325,4350,4350,4325,4223
20240610,122800,486016740,4350,4350,4350,4350,10
20240610,122700,485973240,4350,4345,4350,4330,2184
20240610,122600,476499330,4345,4345,4345,4345,102
20240610,122500,476056140,4345,4345,4345,4345,1
20240610,122400,476051795,4345,4345,4345,4345,0
20240610,122300,476051795,4345,4345,4345,4345,26
20240610,122200,475938825,4345,4345,4345,4345,1
20240610,122100,475934480,4345,4345,4345,4345,1
20240610,122000,475930135,4345,4345,4345,4345,0
20240610,121900,475930135,4345,4345,4345,4345,61
20240610,121800,475665090,4345,4345,4345,4345,431
20240610,121700,473792395,4345,4345,4345,4345,1
20240610,121600,473788050,4345,4365,4365,4345,11666
20240610,121500,423019015,4365,4365,4365,4365,0
20240610,121400,423019015,4365,4360,4365,4360,2
20240610,121300,423010290,4360,4360,4360,4360,0
20240610,121200,423010290,4360,4360,4360,4360,0
20240610,121100,423010290,4360,4360,4360,4360,61
20240610,121000,422744330,4360,4360,4360,4360,1949
20240610,120900,414246690,4360,4360,4360,4360,20
20240610,120800,414159490,4360,4375,4375,4360,9000
20240610,120700,374901820,4400,4400,4400,4400,20
20240610,120600,374813820,4400,4400,4400,4400,40
20240610,120500,374637820,4400,4400,4400,4400,1
20240610,120400,374633420,4400,4400,4400,4400,0
20240610,120300,374633420,4400,4395,4400,4395,2
20240610,120200,374624625,4400,4400,4400,4400,4
20240610,120100,374607025,4400,4405,4405,4400,3
20240610,120000,374593820,4375,4375,4375,4375,1
20240610,115900,374589445,4375,4375,4375,4375,0
20240610,115800,374589445,4375,4375,4375,4375,0
20240610,115700,374589445,4375,4375,4375,4375,0
20240610,115600,374589445,4375,4375,4375,4375,1
20240610,115500,374585070,4370,4370,4370,4370,0
20240610,115400,374585070,4370,4385,4385,4370,808
20240610,115300,371052630,4400,4400,4400,4400,15
20240610,115200,370986630,4410,4410,4410,4410,0
20240610,115100,370986630,4410,4410,4410,4410,1
20240610,115000,370982220,4410,4410,4410,4410,2
20240610,114900,370973400,4400,4400,4400,4400,0
20240610,114800,370973400,4400,4400,4400,4400,0
20240610,114700,370973400,4400,4400,4400,4400,0
20240610,114600,370973400,4400,4400,4400,4400,0
20240610,114500,370973400,4400,4400,4400,4400,0
20240610,114400,370973400,4400,4405,4410,4400,471
20240610,114300,368899100,4405,4405,4405,4405,2200
20240610,114200,359208100,4405,4405,4405,4405,0
20240610,114100,359208100,4405,4405,4405,4405,25
20240610,114000,359097975,4405,4405,4405,4405,1
20240610,113900,359093570,4410,4410,4410,4410,0
20240610,113800,359093570,4410,4405,4415,4405,510
20240610,113700,356844280,4415,4415,4415,4415,0
20240610,113600,356844280,4415,4410,4415,4410,100
20240610,113500,356403195,4410,4410,4410,4410,1
20240610,113400,356398785,4410,4410,4410,4410,0
20240610,113300,356398785,4410,4410,4410,4410,0
20240610,113200,356398785,4410,4395,4410,4395,500
20240610,113100,354194520,4380,4380,4380,4380,0
20240610,113000,354194520,4380,4380,4380,4380,1200
20240610,112900,348938520,4375,4375,4375,4375,0
20240610,112800,348938520,4375,4375,4375,4375,500
20240610,112700,346751020,4375,4375,4375,4375,0
20240610,112600,346751020,4375,4375,4375,4375,0
20240610,112500,346751020,4375,4375,4375,4375,300
20240610,112400,345438520,4370,4370,4370,4370,0
20240610,112300,345438520,4370,4375,4375,4370,100
20240610,112200,345001440,4370,4370,4370,4370,50
20240610,112100,344782940,4370,4370,4370,4370,0
20240610,112000,344782940,4370,4370,4370,4370,0
20240610,111900,344782940,4370,4370,4370,4370,0
20240610,111800,344782940,4370,4370,4370,4370,1
20240610,111700,344778570,4380,4375,4380,4370,420
20240610,111600,342941950,4375,4375,4375,4375,117
20240610,111500,342430075,4380,4380,4380,4380,271
20240610,111400,341243095,4370,4370,4370,4370,0
20240610,111300,341243095,4370,4370,4370,4370,40
20240610,111200,341068295,4380,4380,4380,4380,1
20240610,111100,341063915,4380,4385,4385,4380,916
20240610,111000,337050055,4385,4385,4385,4385,0
20240610,110900,337050055,4385,4380,4385,4380,71
20240610,110800,336739025,4380,4380,4380,4380,0
20240610,110700,336739025,4380,4380,4380,4380,0
20240610,110600,336739025,4380,4380,4380,4380,0
20240610,110500,336739025,4380,4380,4380,4380,0
20240610,110400,336739025,4380,4380,4380,4380,0
20240610,110300,336739025,4380,4380,4380,4380,0
20240610,110200,336739025,4380,4380,4380,4380,20
20240610,110100,336651425,4395,4395,4395,4395,0
20240610,110000,336651425,4395,4395,4395,4395,20
20240610,105900,336563525,4395,4395,4395,4395,3
20240610,105800,336550340,4395,4395,4395,4395,0
20240610,105700,336550340,4395,4395,4395,4395,0
20240610,105600,336550340,4395,4395,4395,4395,1
20240610,105500,336545945,4355,4370,4370,4355,4228
20240610,105400,318107780,4370,4370,4370,4370,0
20240610,105300,318107780,4370,4370,4370,4370,3151
20240610,105200,304337910,4370,4375,4375,4370,3184
20240610,105100,290418265,4375,4375,4375,4375,537
20240610,105000,288068890,4365,4365,4365,4365,6
20240610,104900,288042700,4365,4365,4365,4365,0
20240610,104800,288042700,4365,4365,4365,4365,1
20240610,104700,288038335,4365,4365,4365,4365,177
20240610,104600,287265730,4365,4375,4375,4365,60
20240610,104500,287003330,4375,4375,4375,4375,0
20240610,104400,287003330,4375,4375,4375,4375,1
20240610,104300,286998955,4360,4360,4360,4360,30
20240610,104200,286868155,4360,4360,4360,4360,0
20240610,104100,286868155,4360,4360,4360,4360,1182
20240610,104000,281714635,4355,4355,4355,4355,1
20240610,103900,281710280,4360,4360,4360,4360,600
20240610,103800,279094280,4360,4365,4365,4360,9157
20240610,103700,239158360,4370,4370,4370,4370,494
20240610,103600,236999580,4375,4370,4375,4370,715
20240610,103500,233873560,4375,4375,4375,4375,1429
20240610,103400,227621685,4375,4375,4375,4370,909
20240610,103300,223648425,4375,4385,4385,4375,3910
20240610,103200,206531960,4385,4390,4390,4385,729
20240610,103100,203332795,4395,4395,4395,4395,0
20240610,103000,203332795,4395,4395,4395,4395,1
20240610,102900,203328400,4385,4385,4385,4385,200
20240610,102800,202451400,4380,4380,4380,4380,0
20240610,102700,202451400,4380,4390,4390,4380,651
20240610,102600,199596255,4410,4410,4410,4410,0
20240610,102500,199596255,4410,4410,4410,4410,10
20240610,102400,199552155,4410,4410,4410,4410,0
20240610,102300,199552155,4410,4410,4410,4410,4
20240610,102200,199534515,4410,4410,4410,4410,1
20240610,102100,199530105,4380,4380,4380,4380,0
20240610,102000,199530105,4380,4380,4380,4380,1971
20240610,101900,190897125,4380,4380,4380,4380,1
20240610,101800,190892745,4380,4380,4380,4380,0
20240610,101700,190892745,4380,4380,4380,4380,2
20240610,101600,190883985,4375,4380,4380,4375,3
20240610,101500,190870850,4380,4380,4380,4380,17
20240610,101400,190796390,4375,4375,4375,4375,0
20240610,101300,190796390,4375,4375,4375,4375,0
20240610,101200,190796390,4375,4375,4375,4375,0
20240610,101100,190796390,4375,4380,4380,4375,13
20240610,101000,190739480,4410,4410,4410,4410,0
20240610,100900,190739480,4410,4380,4410,4380,10
20240610,100800,190695560,4380,4380,4380,4380,710
20240610,100700,187585760,4380,4405,4405,4380,1291
20240610,100600,181931005,4405,4375,4405,4375,2324
20240610,100500,171743485,4375,4375,4375,4375,2
20240610,100400,171734735,4375,4375,4375,4375,3
20240610,100300,171721610,4375,4375,4375,4375,84
20240610,100200,171354110,4375,4375,4375,4375,7
20240610,100100,171323485,4375,4375,4375,4375,10
20240610,100000,171279735,4375,4375,4375,4375,28
20240610,095900,171157235,4375,4375,4375,4375,243
20240610,095800,170094110,4375,4380,4380,4375,7
20240610,095700,170063480,4375,4375,4375,4375,0
20240610,095600,170063480,4375,4385,4385,4375,114
20240610,095500,169564620,4375,4380,4380,4375,33
20240610,095400,169420130,4375,4415,4415,4375,6660
20240610,095300,140217375,4385,4390,4390,4385,4000
20240610,095200,122669545,4415,4415,4415,4415,0
20240610,095100,122669545,4415,4415,4415,4415,1
20240610,095000,122665130,4410,4400,4410,4390,2828
20240610,094900,110210325,4400,4410,4410,4400,3952
20240610,094800,92793160,4410,4425,4430,4410,431
20240610,094700,90890735,4430,4430,4430,4430,0
20240610,094600,90890735,4430,4430,4430,4430,199
20240610,094500,90009165,4430,4430,4430,4430,6
20240610,094400,89982585,4430,4430,4430,4430,0
20240610,094300,89982585,4430,4430,4430,4425,1188
20240610,094200,84724745,4435,4435,4435,4435,45
20240610,094100,84525170,4435,4435,4435,4435,30
20240610,094000,84392120,4425,4425,4425,4425,0
20240610,093900,84392120,4425,4425,4425,4425,41
20240610,093800,84210695,4425,4425,4425,4425,213
20240610,093700,83268170,4440,4440,4440,4440,91
20240610,093600,82864130,4435,4425,4435,4425,40
20240610,093500,82686930,4410,4410,4410,4410,107
20240610,093400,82215060,4420,4420,4420,4420,510
20240610,093300,79960860,4410,4410,4410,4410,0
20240610,093200,79960860,4410,4410,4410,4410,5
20240610,093100,79938810,4420,4440,4440,4420,760
20240610,093000,76567600,4435,4435,4435,4435,42
20240610,092900,76381330,4430,4425,4430,4425,2500
20240610,092800,65306975,4420,4410,4420,4410,1453
20240610,092700,58886215,4420,4420,4420,4420,31
20240610,092600,58749195,4420,4420,4420,4420,707
20240610,092500,55624255,4415,4400,4415,4400,3158
20240610,092400,41686500,4400,4400,4400,4400,3
20240610,092300,41673300,4400,4400,4400,4400,200
20240610,092200,40793300,4400,4400,4400,4400,1
20240610,092100,40788900,4385,4385,4385,4385,23
20240610,092000,40688045,4385,4385,4385,4385,100
20240610,091900,40249545,4385,4385,4385,4385,10
20240610,091800,40205695,4400,4400,4400,4400,2
20240610,091700,40196895,4395,4390,4395,4380,315
20240610,091600,38812635,4400,4400,4400,4400,20
20240610,091500,38724635,4400,4385,4400,4385,155
20240610,091400,38044185,4380,4380,4380,4380,1021
20240610,091300,33572205,4370,4375,4375,4370,310
20240610,091200,32216505,4375,4375,4375,4375,508
20240610,091100,29994005,4375,4390,4390,4375,301
20240610,091000,28672630,4390,4390,4390,4390,0
20240610,090900,28672630,4390,4390,4390,4390,1
20240610,090800,28668240,4365,4365,4365,4365,87
20240610,090700,28288485,4365,4390,4390,4365,40
20240610,090600,28113235,4365,4365,4365,4365,40
20240610,090500,27938635,4365,4365,4365,4365,1
20240610,090400,27934270,4360,4370,4370,4360,1892
20240610,090300,19683780,4360,4370,4370,4360,665
20240610,090200,16781445,4400,4400,4400,4400,230
20240610,090100,15769445,4410,4390,4410,4345,1695
20240610,090000,8342500,4395,4415,4415,4395,912