KissMeData/241770/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,204800,94041430,9730,9730,9730,9730,141
20240610,204700,94041430,9730,9730,9730,9730,0
20240610,204600,94041430,9730,9730,9730,9730,0
20240610,204500,94041430,9730,9730,9730,9730,0
20240610,204400,94041430,9730,9730,9730,9730,0
20240610,204300,94041430,9730,9730,9730,9730,0
20240610,204200,94041430,9730,9730,9730,9730,0
20240610,204100,94041430,9730,9730,9730,9730,0
20240610,204000,94041430,9730,9730,9730,9730,0
20240610,203900,94041430,9730,9730,9730,9730,0
20240610,203800,94041430,9730,9730,9730,9730,0
20240610,203700,94041430,9730,9730,9730,9730,0
20240610,203600,94041430,9730,9730,9730,9730,0
20240610,203500,94041430,9730,9730,9730,9730,0
20240610,203400,94041430,9730,9730,9730,9730,0
20240610,203300,94041430,9730,9730,9730,9730,0
20240610,203200,94041430,9730,9730,9730,9730,0
20240610,203100,94041430,9730,9730,9730,9730,0
20240610,203000,94041430,9730,9730,9730,9730,0
20240610,202900,94041430,9730,9730,9730,9730,0
20240610,202800,94041430,9730,9730,9730,9730,0
20240610,202700,94041430,9730,9730,9730,9730,0
20240610,202600,94041430,9730,9730,9730,9730,0
20240610,202500,94041430,9730,9730,9730,9730,0
20240610,202400,94041430,9730,9730,9730,9730,0
20240610,202300,94041430,9730,9730,9730,9730,0
20240610,202200,94041430,9730,9730,9730,9730,0
20240610,202100,94041430,9730,9730,9730,9730,0
20240610,202000,94041430,9730,9730,9730,9730,0
20240610,201900,94041430,9730,9730,9730,9730,0
20240610,201800,94041430,9730,9730,9730,9730,141
20240610,201700,94041430,9730,9730,9730,9730,0
20240610,201600,94041430,9730,9730,9730,9730,0
20240610,201500,94041430,9730,9730,9730,9730,0
20240610,201400,94041430,9730,9730,9730,9730,0
20240610,201300,94041430,9730,9730,9730,9730,0
20240610,201200,94041430,9730,9730,9730,9730,0
20240610,201100,94041430,9730,9730,9730,9730,0
20240610,201000,94041430,9730,9730,9730,9730,0
20240610,200900,94041430,9730,9730,9730,9730,0
20240610,200800,94041430,9730,9730,9730,9730,0
20240610,200700,94041430,9730,9730,9730,9730,0
20240610,200600,94041430,9730,9730,9730,9730,0
20240610,200500,94041430,9730,9730,9730,9730,0
20240610,200400,94041430,9730,9730,9730,9730,0
20240610,200300,94041430,9730,9730,9730,9730,0
20240610,200200,94041430,9730,9730,9730,9730,0
20240610,200100,94041430,9730,9730,9730,9730,0
20240610,200000,94041430,9730,9730,9730,9730,0
20240610,195900,94041430,9730,9730,9730,9730,0
20240610,195800,94041430,9730,9730,9730,9730,0
20240610,195700,94041430,9730,9730,9730,9730,0
20240610,195600,94041430,9730,9730,9730,9730,0
20240610,195500,94041430,9730,9730,9730,9730,0
20240610,195400,94041430,9730,9730,9730,9730,0
20240610,195300,94041430,9730,9730,9730,9730,0
20240610,195200,94041430,9730,9730,9730,9730,0
20240610,195100,94041430,9730,9730,9730,9730,0
20240610,195000,94041430,9730,9730,9730,9730,0
20240610,194900,94041430,9730,9730,9730,9730,0
20240610,194800,94041430,9730,9730,9730,9730,141
20240610,194700,94041430,9730,9730,9730,9730,0
20240610,194600,94041430,9730,9730,9730,9730,0
20240610,194500,94041430,9730,9730,9730,9730,0
20240610,194400,94041430,9730,9730,9730,9730,0
20240610,194300,94041430,9730,9730,9730,9730,0
20240610,194200,94041430,9730,9730,9730,9730,0
20240610,194100,94041430,9730,9730,9730,9730,0
20240610,194000,94041430,9730,9730,9730,9730,0
20240610,193900,94041430,9730,9730,9730,9730,0
20240610,193800,94041430,9730,9730,9730,9730,0
20240610,193700,94041430,9730,9730,9730,9730,0
20240610,193600,94041430,9730,9730,9730,9730,0
20240610,193500,94041430,9730,9730,9730,9730,0
20240610,193400,94041430,9730,9730,9730,9730,0
20240610,193300,94041430,9730,9730,9730,9730,0
20240610,193200,94041430,9730,9730,9730,9730,0
20240610,193100,94041430,9730,9730,9730,9730,0
20240610,193000,94041430,9730,9730,9730,9730,0
20240610,192900,94041430,9730,9730,9730,9730,0
20240610,192800,94041430,9730,9730,9730,9730,0
20240610,192700,94041430,9730,9730,9730,9730,0
20240610,192600,94041430,9730,9730,9730,9730,0
20240610,192500,94041430,9730,9730,9730,9730,0
20240610,192400,94041430,9730,9730,9730,9730,0
20240610,192300,94041430,9730,9730,9730,9730,0
20240610,192200,94041430,9730,9730,9730,9730,0
20240610,192100,94041430,9730,9730,9730,9730,0
20240610,192000,94041430,9730,9730,9730,9730,0
20240610,191900,94041430,9730,9730,9730,9730,0
20240610,191800,94041430,9730,9730,9730,9730,141
20240610,191700,94041430,9730,9730,9730,9730,0
20240610,191600,94041430,9730,9730,9730,9730,0
20240610,191500,94041430,9730,9730,9730,9730,0
20240610,191400,94041430,9730,9730,9730,9730,0
20240610,191300,94041430,9730,9730,9730,9730,0
20240610,191200,94041430,9730,9730,9730,9730,0
20240610,191100,94041430,9730,9730,9730,9730,0
20240610,191000,94041430,9730,9730,9730,9730,0
20240610,190900,94041430,9730,9730,9730,9730,0
20240610,190800,94041430,9730,9730,9730,9730,0
20240610,190700,94041430,9730,9730,9730,9730,0
20240610,190600,94041430,9730,9730,9730,9730,0
20240610,190500,94041430,9730,9730,9730,9730,0
20240610,190400,94041430,9730,9730,9730,9730,0
20240610,190300,94041430,9730,9730,9730,9730,0
20240610,190200,94041430,9730,9730,9730,9730,0
20240610,190100,94041430,9730,9730,9730,9730,0
20240610,190000,94041430,9730,9730,9730,9730,0
20240610,185900,94041430,9730,9730,9730,9730,0
20240610,185800,94041430,9730,9730,9730,9730,0
20240610,185700,94041430,9730,9730,9730,9730,0
20240610,185600,94041430,9730,9730,9730,9730,0
20240610,185500,94041430,9730,9730,9730,9730,0
20240610,185400,94041430,9730,9730,9730,9730,0
20240610,185300,94041430,9730,9730,9730,9730,0
20240610,185200,94041430,9730,9730,9730,9730,0
20240610,185100,94041430,9730,9730,9730,9730,0
20240610,185000,94041430,9730,9730,9730,9730,0
20240610,184900,94041430,9730,9730,9730,9730,0
20240610,184800,94041430,9730,9730,9730,9730,141
20240610,184700,94041430,9730,9730,9730,9730,0
20240610,184600,94041430,9730,9730,9730,9730,0
20240610,184500,94041430,9730,9730,9730,9730,0
20240610,184400,94041430,9730,9730,9730,9730,0
20240610,184300,94041430,9730,9730,9730,9730,0
20240610,184200,94041430,9730,9730,9730,9730,0
20240610,184100,94041430,9730,9730,9730,9730,0
20240610,184000,94041430,9730,9730,9730,9730,0
20240610,183900,94041430,9730,9730,9730,9730,0
20240610,183800,94041430,9730,9730,9730,9730,0
20240610,183700,94041430,9730,9730,9730,9730,0
20240610,183600,94041430,9730,9730,9730,9730,0
20240610,183500,94041430,9730,9730,9730,9730,0
20240610,183400,94041430,9730,9730,9730,9730,0
20240610,183300,94041430,9730,9730,9730,9730,0
20240610,183200,94041430,9730,9730,9730,9730,0
20240610,183100,94041430,9730,9730,9730,9730,0
20240610,183000,94041430,9730,9730,9730,9730,0
20240610,182900,94041430,9730,9730,9730,9730,0
20240610,182800,94041430,9730,9730,9730,9730,0
20240610,182700,94041430,9730,9730,9730,9730,0
20240610,182600,94041430,9730,9730,9730,9730,0
20240610,182500,94041430,9730,9730,9730,9730,0
20240610,182400,94041430,9730,9730,9730,9730,0
20240610,182300,94041430,9730,9730,9730,9730,0
20240610,182200,94041430,9730,9730,9730,9730,0
20240610,182100,94041430,9730,9730,9730,9730,0
20240610,182000,94041430,9730,9730,9730,9730,0
20240610,181900,94041430,9730,9730,9730,9730,0
20240610,181800,94041430,9730,9730,9730,9730,141
20240610,181700,94041430,9730,9730,9730,9730,0
20240610,181600,94041430,9730,9730,9730,9730,0
20240610,181500,94041430,9730,9730,9730,9730,0
20240610,181400,94041430,9730,9730,9730,9730,0
20240610,181300,94041430,9730,9730,9730,9730,0
20240610,181200,94041430,9730,9730,9730,9730,0
20240610,181100,94041430,9730,9730,9730,9730,0
20240610,181000,94041430,9730,9730,9730,9730,0
20240610,180900,94041430,9730,9730,9730,9730,0
20240610,180800,94041430,9730,9730,9730,9730,0
20240610,180700,94041430,9730,9730,9730,9730,0
20240610,180600,94041430,9730,9730,9730,9730,0
20240610,180500,94041430,9730,9730,9730,9730,0
20240610,180400,94041430,9730,9730,9730,9730,0
20240610,180300,94041430,9730,9730,9730,9730,0
20240610,180200,94041430,9730,9730,9730,9730,0
20240610,180100,94041430,9730,9730,9730,9730,0
20240610,180000,94041430,9730,9730,9730,9730,0
20240610,175900,94041430,9730,9730,9730,9730,0
20240610,175800,94041430,9730,9730,9730,9730,0
20240610,175700,94041430,9730,9730,9730,9730,0
20240610,175600,94041430,9730,9730,9730,9730,0
20240610,175500,94041430,9730,9730,9730,9730,0
20240610,175400,94041430,9730,9730,9730,9730,0
20240610,175300,94041430,9730,9730,9730,9730,0
20240610,175200,94041430,9730,9730,9730,9730,0
20240610,175100,94041430,9730,9730,9730,9730,0
20240610,175000,94041430,9730,9730,9730,9730,0
20240610,174900,94041430,9730,9730,9730,9730,0
20240610,174800,94041430,9730,9730,9730,9730,141
20240610,174700,94041430,9730,9730,9730,9730,0
20240610,174600,94041430,9730,9730,9730,9730,0
20240610,174500,94041430,9730,9730,9730,9730,0
20240610,174400,94041430,9730,9730,9730,9730,0
20240610,174300,94041430,9730,9730,9730,9730,0
20240610,174200,94041430,9730,9730,9730,9730,0
20240610,174100,94041430,9730,9730,9730,9730,0
20240610,174000,94041430,9730,9730,9730,9730,0
20240610,173900,94041430,9730,9730,9730,9730,0
20240610,173800,94041430,9730,9730,9730,9730,0
20240610,173700,94041430,9730,9730,9730,9730,0
20240610,173600,94041430,9730,9730,9730,9730,0
20240610,173500,94041430,9730,9730,9730,9730,0
20240610,173400,94041430,9730,9730,9730,9730,0
20240610,173300,94041430,9730,9730,9730,9730,0
20240610,173200,94041430,9730,9730,9730,9730,0
20240610,173100,94041430,9730,9730,9730,9730,0
20240610,173000,94041430,9730,9730,9730,9730,0
20240610,172900,94041430,9730,9730,9730,9730,0
20240610,172800,94041430,9730,9730,9730,9730,0
20240610,172700,94041430,9730,9730,9730,9730,0
20240610,172600,94041430,9730,9730,9730,9730,0
20240610,172500,94041430,9730,9730,9730,9730,0
20240610,172400,94041430,9730,9730,9730,9730,0
20240610,172300,94041430,9730,9730,9730,9730,0
20240610,172200,94041430,9730,9730,9730,9730,0
20240610,172100,94041430,9730,9730,9730,9730,0
20240610,172000,94041430,9730,9730,9730,9730,0
20240610,171900,94041430,9730,9730,9730,9730,0
20240610,171800,94041430,9730,9730,9730,9730,141
20240610,171700,94041430,9730,9730,9730,9730,0
20240610,171600,94041430,9730,9730,9730,9730,0
20240610,171500,94041430,9730,9730,9730,9730,0
20240610,171400,94041430,9730,9730,9730,9730,0
20240610,171300,94041430,9730,9730,9730,9730,0
20240610,171200,94041430,9730,9730,9730,9730,0
20240610,171100,94041430,9730,9730,9730,9730,0
20240610,171000,94041430,9730,9730,9730,9730,0
20240610,170900,94041430,9730,9730,9730,9730,0
20240610,170800,94041430,9730,9730,9730,9730,0
20240610,170700,94041430,9730,9730,9730,9730,0
20240610,170600,94041430,9730,9730,9730,9730,0
20240610,170500,94041430,9730,9730,9730,9730,0
20240610,170400,94041430,9730,9730,9730,9730,0
20240610,170300,94041430,9730,9730,9730,9730,0
20240610,170200,94041430,9730,9730,9730,9730,0
20240610,170100,94041430,9730,9730,9730,9730,0
20240610,170000,94041430,9730,9730,9730,9730,0
20240610,165900,94041430,9730,9730,9730,9730,0
20240610,165800,94041430,9730,9730,9730,9730,0
20240610,165700,94041430,9730,9730,9730,9730,0
20240610,165600,94041430,9730,9730,9730,9730,0
20240610,165500,94041430,9730,9730,9730,9730,0
20240610,165400,94041430,9730,9730,9730,9730,0
20240610,165300,94041430,9730,9730,9730,9730,0
20240610,165200,94041430,9730,9730,9730,9730,0
20240610,165100,94041430,9730,9730,9730,9730,0
20240610,165000,94041430,9730,9730,9730,9730,0
20240610,164900,94041430,9730,9730,9730,9730,0
20240610,164800,94041430,9730,9730,9730,9730,141
20240610,164700,94041430,9730,9730,9730,9730,0
20240610,164600,94041430,9730,9730,9730,9730,0
20240610,164500,94041430,9730,9730,9730,9730,0
20240610,164400,94041430,9730,9730,9730,9730,0
20240610,164300,94041430,9730,9730,9730,9730,0
20240610,164200,94041430,9730,9730,9730,9730,0
20240610,164100,94041430,9730,9730,9730,9730,0
20240610,164000,94041430,9730,9730,9730,9730,0
20240610,163900,94041430,9730,9730,9730,9730,0
20240610,163800,94041430,9730,9730,9730,9730,0
20240610,163700,94041430,9730,9730,9730,9730,0
20240610,163600,94041430,9730,9730,9730,9730,0
20240610,163500,94041430,9730,9730,9730,9730,0
20240610,163400,94041430,9730,9730,9730,9730,0
20240610,163300,94041430,9730,9730,9730,9730,0
20240610,163200,94041430,9730,9730,9730,9730,0
20240610,163100,94041430,9730,9730,9730,9730,0
20240610,163000,94041430,9730,9730,9730,9730,0
20240610,162900,94041430,9730,9730,9730,9730,0
20240610,162800,94041430,9730,9730,9730,9730,0
20240610,162700,94041430,9730,9730,9730,9730,0
20240610,162600,94041430,9730,9730,9730,9730,0
20240610,162500,94041430,9730,9730,9730,9730,0
20240610,162400,94041430,9730,9730,9730,9730,0
20240610,162300,94041430,9730,9730,9730,9730,0
20240610,162200,94041430,9730,9730,9730,9730,0
20240610,162100,94041430,9730,9730,9730,9730,0
20240610,162000,94041430,9730,9730,9730,9730,0
20240610,161900,94041430,9730,9730,9730,9730,0
20240610,161800,94041430,9730,9730,9730,9730,141
20240610,161700,94041430,9730,9730,9730,9730,0
20240610,161600,94041430,9730,9730,9730,9730,0
20240610,161500,94041430,9730,9730,9730,9730,0
20240610,161400,94041430,9730,9730,9730,9730,0
20240610,161300,94041430,9730,9730,9730,9730,0
20240610,161200,94041430,9730,9730,9730,9730,0
20240610,161100,94041430,9730,9730,9730,9730,0
20240610,161000,94041430,9730,9730,9730,9730,0
20240610,160900,94041430,9730,9730,9730,9730,0
20240610,160800,94041430,9730,9730,9730,9730,0
20240610,160700,94041430,9730,9730,9730,9730,0
20240610,160600,94041430,9730,9730,9730,9730,0
20240610,160500,94041430,9730,9730,9730,9730,0
20240610,160400,94041430,9730,9730,9730,9730,0
20240610,160300,94041430,9730,9730,9730,9730,0
20240610,160200,94041430,9730,9730,9730,9730,0
20240610,160100,94041430,9730,9730,9730,9730,0
20240610,160000,94041430,9730,9730,9730,9730,0
20240610,155900,94041430,9730,9730,9730,9730,0
20240610,155800,94041430,9730,9730,9730,9730,0
20240610,155700,94041430,9730,9730,9730,9730,0
20240610,155600,94041430,9730,9730,9730,9730,0
20240610,155500,94041430,9730,9730,9730,9730,0
20240610,155400,94041430,9730,9730,9730,9730,0
20240610,155300,94041430,9730,9730,9730,9730,0
20240610,155200,94041430,9730,9730,9730,9730,0
20240610,155100,94041430,9730,9730,9730,9730,0
20240610,155000,94041430,9730,9730,9730,9730,0
20240610,154900,94041430,9730,9730,9730,9730,0
20240610,154800,94041430,9730,9730,9730,9730,141
20240610,154700,94041430,9730,9730,9730,9730,0
20240610,154600,94041430,9730,9730,9730,9730,0
20240610,154500,94041430,9730,9730,9730,9730,0
20240610,154400,94041430,9730,9730,9730,9730,0
20240610,154300,94041430,9730,9730,9730,9730,0
20240610,154200,94041430,9730,9730,9730,9730,0
20240610,154100,94041430,9730,9730,9730,9730,0
20240610,154000,94041430,9730,9730,9730,9730,0
20240610,153900,94041430,9730,9730,9730,9730,0
20240610,153800,94041430,9730,9730,9730,9730,0
20240610,153700,94041430,9730,9730,9730,9730,0
20240610,153600,94041430,9730,9730,9730,9730,0
20240610,153500,94041430,9730,9730,9730,9730,0
20240610,153400,94041430,9730,9730,9730,9730,0
20240610,153300,94041430,9730,9730,9730,9730,0
20240610,153200,94041430,9730,9730,9730,9730,0
20240610,153100,94041430,9730,9730,9730,9730,0
20240610,153000,94041430,9730,9730,9730,9730,141
20240610,152900,92669500,9590,9590,9590,9590,0
20240610,152800,92669500,9590,9590,9590,9590,0
20240610,152700,92669500,9590,9590,9590,9590,0
20240610,152600,92669500,9590,9590,9590,9590,0
20240610,152500,92669500,9590,9590,9590,9590,0
20240610,152400,92669500,9590,9590,9590,9590,0
20240610,152300,92669500,9590,9590,9590,9590,0
20240610,152200,92669500,9590,9590,9590,9590,0
20240610,152100,92669500,9590,9590,9590,9590,0
20240610,152000,92669500,9590,9590,9590,9590,0
20240610,151900,92669500,9590,9590,9590,9590,0
20240610,151800,92669500,9590,9580,9590,9580,4
20240610,151700,92631170,9570,9570,9570,9570,0
20240610,151600,92631170,9570,9570,9570,9570,305
20240610,151500,89712320,9580,9590,9610,9570,429
20240610,151400,85592430,9590,9590,9590,9590,0
20240610,151300,85592430,9590,9580,9590,9580,2
20240610,151200,85573260,9580,9580,9580,9580,0
20240610,151100,85573260,9580,9580,9580,9580,0
20240610,151000,85573260,9580,9580,9580,9580,0
20240610,150900,85573260,9580,9580,9580,9580,0
20240610,150800,85573260,9580,9580,9580,9580,0
20240610,150700,85573260,9580,9580,9580,9580,0
20240610,150600,85573260,9580,9580,9580,9580,0
20240610,150500,85573260,9580,9580,9580,9580,0
20240610,150400,85573260,9580,9580,9580,9580,0
20240610,150300,85573260,9580,9580,9580,9580,1
20240610,150200,85563680,9590,9590,9590,9590,0
20240610,150100,85563680,9590,9590,9590,9590,0
20240610,150000,85563680,9590,9590,9590,9590,0
20240610,145900,85563680,9590,9570,9590,9570,11
20240610,145800,85458390,9570,9570,9570,9570,0
20240610,145700,85458390,9570,9570,9570,9570,100
20240610,145600,84501390,9580,9580,9580,9580,0
20240610,145500,84501390,9580,9580,9580,9580,0
20240610,145400,84501390,9580,9580,9580,9580,18
20240610,145300,84328950,9580,9580,9580,9580,0
20240610,145200,84328950,9580,9580,9580,9580,0
20240610,145100,84328950,9580,9580,9580,9580,0
20240610,145000,84328950,9580,9580,9580,9580,0
20240610,144900,84328950,9580,9580,9580,9580,200
20240610,144800,82412950,9580,9580,9580,9580,7
20240610,144700,82345890,9580,9580,9580,9580,0
20240610,144600,82345890,9580,9580,9580,9580,0
20240610,144500,82345890,9580,9580,9580,9580,1
20240610,144400,82336310,9580,9580,9580,9580,0
20240610,144300,82336310,9580,9580,9580,9580,0
20240610,144200,82336310,9580,9580,9580,9580,39
20240610,144100,81962690,9580,9580,9580,9580,0
20240610,144000,81962690,9580,9580,9580,9580,31
20240610,143900,81665710,9570,9570,9570,9570,12
20240610,143800,81550870,9580,9580,9580,9580,0
20240610,143700,81550870,9580,9580,9580,9580,0
20240610,143600,81550870,9580,9580,9580,9580,0
20240610,143500,81550870,9580,9580,9580,9580,0
20240610,143400,81550870,9580,9580,9580,9580,0
20240610,143300,81550870,9580,9580,9580,9580,0
20240610,143200,81550870,9580,9590,9600,9570,1296
20240610,143100,69114530,9590,9590,9590,9590,0
20240610,143000,69114530,9590,9590,9590,9590,0
20240610,142900,69114530,9590,9590,9590,9590,0
20240610,142800,69114530,9590,9590,9590,9590,0
20240610,142700,69114530,9590,9590,9590,9590,0
20240610,142600,69114530,9590,9590,9590,9590,0
20240610,142500,69114530,9590,9590,9590,9590,0
20240610,142400,69114530,9590,9590,9590,9590,1
20240610,142300,69104940,9580,9580,9580,9580,1
20240610,142200,69095360,9570,9570,9570,9570,0
20240610,142100,69095360,9570,9570,9570,9570,0
20240610,142000,69095360,9570,9570,9570,9570,0
20240610,141900,69095360,9570,9570,9570,9570,0
20240610,141800,69095360,9570,9570,9570,9570,0
20240610,141700,69095360,9570,9570,9570,9570,0
20240610,141600,69095360,9570,9570,9570,9570,0
20240610,141500,69095360,9570,9570,9570,9570,2
20240610,141400,69076220,9570,9570,9570,9570,0
20240610,141300,69076220,9570,9570,9570,9570,0
20240610,141200,69076220,9570,9570,9570,9570,0
20240610,141100,69076220,9570,9570,9570,9570,0
20240610,141000,69076220,9570,9570,9570,9570,0
20240610,140900,69076220,9570,9570,9570,9570,0
20240610,140800,69076220,9570,9570,9570,9570,0
20240610,140700,69076220,9570,9570,9570,9570,0
20240610,140600,69076220,9570,9570,9570,9570,0
20240610,140500,69076220,9570,9570,9570,9570,0
20240610,140400,69076220,9570,9570,9570,9570,0
20240610,140300,69076220,9570,9570,9570,9570,0
20240610,140200,69076220,9570,9570,9570,9570,1
20240610,140100,69066650,9570,9570,9570,9570,0
20240610,140000,69066650,9570,9570,9570,9570,0
20240610,135900,69066650,9570,9570,9570,9570,1
20240610,135800,69057080,9560,9560,9560,9560,0
20240610,135700,69057080,9560,9560,9560,9560,2
20240610,135600,69037960,9560,9560,9560,9560,90
20240610,135500,68177560,9550,9550,9550,9550,0
20240610,135400,68177560,9550,9550,9550,9550,0
20240610,135300,68177560,9550,9550,9550,9550,0
20240610,135200,68177560,9550,9550,9550,9550,0
20240610,135100,68177560,9550,9550,9550,9550,0
20240610,135000,68177560,9550,9550,9550,9550,0
20240610,134900,68177560,9550,9550,9550,9550,0
20240610,134800,68177560,9550,9550,9550,9550,0
20240610,134700,68177560,9550,9550,9550,9550,0
20240610,134600,68177560,9550,9550,9550,9550,0
20240610,134500,68177560,9550,9550,9550,9550,0
20240610,134400,68177560,9550,9550,9550,9550,0
20240610,134300,68177560,9550,9550,9550,9550,0
20240610,134200,68177560,9550,9550,9550,9550,0
20240610,134100,68177560,9550,9550,9550,9550,0
20240610,134000,68177560,9550,9550,9550,9550,0
20240610,133900,68177560,9550,9550,9550,9550,2
20240610,133800,68158460,9550,9550,9550,9550,0
20240610,133700,68158460,9550,9550,9550,9550,0
20240610,133600,68158460,9550,9550,9550,9550,3
20240610,133500,68129810,9550,9550,9550,9550,140
20240610,133400,66792810,9590,9590,9590,9590,0
20240610,133300,66792810,9590,9590,9590,9590,1
20240610,133200,66783220,9550,9550,9550,9550,0
20240610,133100,66783220,9550,9550,9550,9550,13
20240610,133000,66659070,9590,9590,9590,9590,0
20240610,132900,66659070,9590,9590,9590,9590,0
20240610,132800,66659070,9590,9590,9590,9590,1
20240610,132700,66649480,9610,9610,9610,9610,0
20240610,132600,66649480,9610,9610,9610,9610,0
20240610,132500,66649480,9610,9610,9610,9610,0
20240610,132400,66649480,9610,9610,9610,9610,0
20240610,132300,66649480,9610,9610,9610,9610,0
20240610,132200,66649480,9610,9610,9610,9610,0
20240610,132100,66649480,9610,9610,9610,9610,0
20240610,132000,66649480,9610,9610,9610,9610,0
20240610,131900,66649480,9610,9610,9610,9610,0
20240610,131800,66649480,9610,9610,9610,9610,0
20240610,131700,66649480,9610,9610,9610,9610,0
20240610,131600,66649480,9610,9610,9610,9610,0
20240610,131500,66649480,9610,9610,9610,9610,0
20240610,131400,66649480,9610,9610,9610,9610,0
20240610,131300,66649480,9610,9610,9610,9610,1
20240610,131200,66639870,9560,9570,9570,9560,465
20240610,131100,62193280,9560,9560,9560,9560,0
20240610,131000,62193280,9560,9560,9560,9560,0
20240610,130900,62193280,9560,9560,9560,9560,0
20240610,130800,62193280,9560,9560,9560,9560,0
20240610,130700,62193280,9560,9560,9560,9560,0
20240610,130600,62193280,9560,9560,9560,9560,0
20240610,130500,62193280,9560,9560,9560,9560,0
20240610,130400,62193280,9560,9560,9560,9560,0
20240610,130300,62193280,9560,9600,9600,9560,200
20240610,130200,60275640,9600,9600,9600,9600,0
20240610,130100,60275640,9600,9600,9600,9600,0
20240610,130000,60275640,9600,9600,9600,9600,0
20240610,125900,60275640,9600,9600,9600,9600,0
20240610,125800,60275640,9600,9600,9600,9600,109
20240610,125700,59229240,9550,9550,9550,9550,0
20240610,125600,59229240,9550,9550,9550,9550,0
20240610,125500,59229240,9550,9550,9550,9550,0
20240610,125400,59229240,9550,9550,9550,9550,0
20240610,125300,59229240,9550,9550,9550,9550,0
20240610,125200,59229240,9550,9550,9550,9550,0
20240610,125100,59229240,9550,9550,9550,9550,0
20240610,125000,59229240,9550,9550,9550,9550,0
20240610,124900,59229240,9550,9550,9550,9550,0
20240610,124800,59229240,9550,9550,9550,9550,0
20240610,124700,59229240,9550,9550,9550,9550,0
20240610,124600,59229240,9550,9560,9560,9550,153
20240610,124500,57767150,9560,9560,9560,9560,136
20240610,124400,56466990,9620,9620,9620,9620,0
20240610,124300,56466990,9620,9620,9620,9620,1
20240610,124200,56457370,9550,9550,9550,9550,0
20240610,124100,56457370,9550,9550,9550,9550,0
20240610,124000,56457370,9550,9550,9550,9550,0
20240610,123900,56457370,9550,9570,9570,9550,157
20240610,123800,54956560,9630,9630,9630,9630,0
20240610,123700,54956560,9630,9570,9630,9570,46
20240610,123600,54516280,9630,9630,9630,9630,0
20240610,123500,54516280,9630,9630,9630,9630,1
20240610,123400,54506650,9550,9550,9550,9550,0
20240610,123300,54506650,9550,9600,9600,9550,723
20240610,123200,47569700,9630,9630,9630,9630,0
20240610,123100,47569700,9630,9630,9630,9630,0
20240610,123000,47569700,9630,9630,9630,9630,80
20240610,122900,46799300,9630,9630,9630,9630,19
20240610,122800,46616330,9630,9630,9630,9630,0
20240610,122700,46616330,9630,9630,9630,9630,0
20240610,122600,46616330,9630,9630,9630,9630,0
20240610,122500,46616330,9630,9630,9630,9630,0
20240610,122400,46616330,9630,9630,9630,9630,0
20240610,122300,46616330,9630,9630,9630,9630,0
20240610,122200,46616330,9630,9630,9630,9630,0
20240610,122100,46616330,9630,9630,9630,9630,0
20240610,122000,46616330,9630,9630,9630,9630,0
20240610,121900,46616330,9630,9630,9630,9630,2
20240610,121800,46597070,9630,9630,9630,9630,0
20240610,121700,46597070,9630,9630,9630,9630,0
20240610,121600,46597070,9630,9630,9630,9630,0
20240610,121500,46597070,9630,9630,9630,9630,0
20240610,121400,46597070,9630,9630,9630,9630,0
20240610,121300,46597070,9630,9630,9630,9630,42
20240610,121200,46192610,9630,9630,9630,9630,0
20240610,121100,46192610,9630,9630,9630,9630,0
20240610,121000,46192610,9630,9630,9630,9630,0
20240610,120900,46192610,9630,9630,9630,9630,0
20240610,120800,46192610,9630,9630,9630,9630,0
20240610,120700,46192610,9630,9630,9630,9630,0
20240610,120600,46192610,9630,9630,9630,9630,3
20240610,120500,46163720,9630,9630,9630,9630,0
20240610,120400,46163720,9630,9630,9630,9630,0
20240610,120300,46163720,9630,9630,9630,9630,0
20240610,120200,46163720,9630,9630,9630,9630,8
20240610,120100,46086680,9660,9660,9660,9660,0
20240610,120000,46086680,9660,9660,9660,9660,0
20240610,115900,46086680,9660,9660,9660,9660,0
20240610,115800,46086680,9660,9660,9660,9660,0
20240610,115700,46086680,9660,9660,9660,9660,0
20240610,115600,46086680,9660,9660,9660,9660,0
20240610,115500,46086680,9660,9660,9660,9660,0
20240610,115400,46086680,9660,9660,9660,9660,0
20240610,115300,46086680,9660,9660,9660,9660,0
20240610,115200,46086680,9660,9660,9660,9660,2
20240610,115100,46067360,9680,9680,9680,9680,0
20240610,115000,46067360,9680,9680,9680,9680,0
20240610,114900,46067360,9680,9680,9680,9680,0
20240610,114800,46067360,9680,9680,9680,9680,0
20240610,114700,46067360,9680,9680,9680,9680,7
20240610,114600,45999600,9680,9680,9680,9680,0
20240610,114500,45999600,9680,9680,9680,9680,0
20240610,114400,45999600,9680,9680,9680,9680,0
20240610,114300,45999600,9680,9680,9680,9680,0
20240610,114200,45999600,9680,9670,9680,9670,3
20240610,114100,45970580,9540,9540,9540,9540,0
20240610,114000,45970580,9540,9540,9540,9540,0
20240610,113900,45970580,9540,9600,9600,9540,100
20240610,113800,45013130,9690,9690,9690,9690,0
20240610,113700,45013130,9690,9690,9690,9690,0
20240610,113600,45013130,9690,9690,9690,9690,0
20240610,113500,45013130,9690,9690,9690,9690,0
20240610,113400,45013130,9690,9630,9690,9550,111
20240610,113300,43948450,9650,9650,9650,9650,0
20240610,113200,43948450,9650,9650,9650,9650,50
20240610,113100,43465950,9660,9660,9660,9660,12
20240610,113000,43350030,9690,9690,9690,9690,1
20240610,112900,43340340,9680,9680,9680,9680,0
20240610,112800,43340340,9680,9680,9680,9680,1
20240610,112700,43330660,9680,9680,9680,9680,0
20240610,112600,43330660,9680,9690,9690,9680,34
20240610,112500,43001300,9690,9670,9700,9670,64
20240610,112400,42381230,9670,9660,9670,9660,21
20240610,112300,42178220,9650,9650,9650,9650,0
20240610,112200,42178220,9650,9650,9650,9650,25
20240610,112100,41936970,9660,9620,9660,9620,7
20240610,112000,41869440,9630,9660,9660,9630,45
20240610,111900,41435810,9630,9660,9660,9630,34
20240610,111800,41108090,9730,9730,9730,9730,1
20240610,111700,41098360,9680,9680,9680,9680,10
20240610,111600,41001560,9680,9740,9740,9430,2396
20240610,111500,17943550,9800,9800,9800,9800,0
20240610,111400,17943550,9800,9800,9800,9800,1
20240610,111300,17933750,9740,9740,9740,9740,0
20240610,111200,17933750,9740,9750,9750,9740,105
20240610,111100,16910560,9810,9810,9810,9810,0
20240610,111000,16910560,9810,9810,9810,9810,0
20240610,110900,16910560,9810,9810,9810,9810,0
20240610,110800,16910560,9810,9810,9810,9810,0
20240610,110700,16910560,9810,9810,9810,9810,0
20240610,110600,16910560,9810,9810,9810,9810,10
20240610,110500,16812460,9810,9810,9810,9810,0
20240610,110400,16812460,9810,9810,9810,9810,0
20240610,110300,16812460,9810,9810,9810,9810,0
20240610,110200,16812460,9810,9810,9810,9810,0
20240610,110100,16812460,9810,9810,9810,9810,0
20240610,110000,16812460,9810,9810,9810,9810,1
20240610,105900,16802650,9750,9750,9750,9750,100
20240610,105800,15827650,9810,9810,9810,9810,0
20240610,105700,15827650,9810,9810,9810,9810,0
20240610,105600,15827650,9810,9810,9810,9810,0
20240610,105500,15827650,9810,9810,9810,9810,0
20240610,105400,15827650,9810,9810,9810,9810,0
20240610,105300,15827650,9810,9810,9810,9810,0
20240610,105200,15827650,9810,9810,9810,9810,0
20240610,105100,15827650,9810,9810,9810,9810,0
20240610,105000,15827650,9810,9810,9810,9810,0
20240610,104900,15827650,9810,9810,9810,9810,0
20240610,104800,15827650,9810,9810,9810,9810,0
20240610,104700,15827650,9810,9810,9810,9810,0
20240610,104600,15827650,9810,9810,9810,9810,0
20240610,104500,15827650,9810,9810,9810,9810,0
20240610,104400,15827650,9810,9810,9810,9810,0
20240610,104300,15827650,9810,9810,9810,9810,0
20240610,104200,15827650,9810,9810,9810,9810,0
20240610,104100,15827650,9810,9810,9810,9810,0
20240610,104000,15827650,9810,9810,9810,9810,0
20240610,103900,15827650,9810,9810,9810,9810,0
20240610,103800,15827650,9810,9810,9810,9810,0
20240610,103700,15827650,9810,9810,9810,9810,0
20240610,103600,15827650,9810,9810,9810,9810,0
20240610,103500,15827650,9810,9810,9810,9810,0
20240610,103400,15827650,9810,9810,9810,9810,1
20240610,103300,15817840,9750,9750,9750,9750,5
20240610,103200,15769090,9810,9810,9810,9810,0
20240610,103100,15769090,9810,9810,9810,9810,0
20240610,103000,15769090,9810,9810,9810,9810,0
20240610,102900,15769090,9810,9810,9810,9810,0
20240610,102800,15769090,9810,9810,9810,9810,0
20240610,102700,15769090,9810,9810,9810,9810,0
20240610,102600,15769090,9810,9810,9810,9810,0
20240610,102500,15769090,9810,9810,9810,9810,0
20240610,102400,15769090,9810,9810,9810,9810,50
20240610,102300,15278590,9810,9810,9810,9810,0
20240610,102200,15278590,9810,9810,9810,9810,0
20240610,102100,15278590,9810,9810,9810,9810,0
20240610,102000,15278590,9810,9810,9810,9810,20
20240610,101900,15082390,9810,9810,9810,9810,0
20240610,101800,15082390,9810,9810,9810,9810,0
20240610,101700,15082390,9810,9750,9810,9750,11
20240610,101600,14974540,9800,9800,9800,9800,0
20240610,101500,14974540,9800,9800,9800,9800,0
20240610,101400,14974540,9800,9800,9800,9800,0
20240610,101300,14974540,9800,9800,9800,9800,0
20240610,101200,14974540,9800,9800,9800,9800,0
20240610,101100,14974540,9800,9800,9800,9800,0
20240610,101000,14974540,9800,9790,9800,9790,102
20240610,100900,13975050,9800,9800,9800,9800,0
20240610,100800,13975050,9800,9800,9800,9800,0
20240610,100700,13975050,9800,9800,9800,9800,10
20240610,100600,13877050,9800,9800,9800,9800,1
20240610,100500,13867250,9800,9800,9800,9800,0
20240610,100400,13867250,9800,9800,9800,9800,1
20240610,100300,13857450,9750,9760,9760,9750,164
20240610,100200,12258340,9760,9760,9760,9760,50
20240610,100100,11770340,9830,9830,9830,9830,0
20240610,100000,11770340,9830,9830,9830,9830,1
20240610,095900,11760510,9770,9770,9770,9770,0
20240610,095800,11760510,9770,9770,9770,9770,0
20240610,095700,11760510,9770,9770,9770,9770,507
20240610,095600,6807120,9830,9830,9830,9830,0
20240610,095500,6807120,9830,9830,9830,9830,0
20240610,095400,6807120,9830,9830,9830,9830,0
20240610,095300,6807120,9830,9830,9830,9830,0
20240610,095200,6807120,9830,9830,9830,9830,0
20240610,095100,6807120,9830,9830,9830,9830,1
20240610,095000,6797290,9830,9830,9830,9830,1
20240610,094900,6787460,9830,9830,9830,9830,1
20240610,094800,6777630,9770,9770,9770,9770,8
20240610,094700,6699470,9770,9770,9770,9770,0
20240610,094600,6699470,9770,9770,9770,9770,0
20240610,094500,6699470,9770,9770,9770,9770,68
20240610,094400,6035110,9770,9770,9770,9770,0
20240610,094300,6035110,9770,9770,9770,9770,0
20240610,094200,6035110,9770,9770,9770,9770,0
20240610,094100,6035110,9770,9770,9770,9770,26
20240610,094000,5781090,9830,9830,9830,9830,0
20240610,093900,5781090,9830,9830,9830,9830,0
20240610,093800,5781090,9830,9830,9830,9830,0
20240610,093700,5781090,9830,9830,9830,9830,0
20240610,093600,5781090,9830,9830,9830,9830,0
20240610,093500,5781090,9830,9830,9830,9770,52
20240610,093400,5272930,9780,9790,9790,9780,29
20240610,093300,4989300,9830,9830,9830,9830,0
20240610,093200,4989300,9830,9830,9830,9830,0
20240610,093100,4989300,9830,9830,9830,9830,0
20240610,093000,4989300,9830,9830,9830,9830,0
20240610,092900,4989300,9830,9830,9830,9830,0
20240610,092800,4989300,9830,9800,9830,9800,6
20240610,092700,4930470,9830,9830,9830,9830,0
20240610,092600,4930470,9830,9830,9830,9830,1
20240610,092500,4920640,9830,9830,9830,9830,0
20240610,092400,4920640,9830,9830,9830,9830,0
20240610,092300,4920640,9830,9830,9830,9830,2
20240610,092200,4900980,9830,9830,9830,9830,0
20240610,092100,4900980,9830,9830,9830,9830,0
20240610,092000,4900980,9830,9830,9830,9830,0
20240610,091900,4900980,9830,9830,9830,9830,0
20240610,091800,4900980,9830,9830,9830,9780,15
20240610,091700,4753690,9830,9830,9830,9830,0
20240610,091600,4753690,9830,9830,9830,9830,0
20240610,091500,4753690,9830,9830,9830,9830,1
20240610,091400,4743860,9800,9830,9840,9800,28
20240610,091300,4468700,9830,9790,9830,9780,29
20240610,091200,4184850,9870,9870,9870,9870,0
20240610,091100,4184850,9870,9870,9870,9870,0
20240610,091000,4184850,9870,9870,9870,9870,188
20240610,090900,2329290,9870,9870,9870,9870,1
20240610,090800,2319420,9880,9790,9880,9790,2
20240610,090700,2299750,9880,9890,9890,9880,108
20240610,090600,1231640,9890,9890,9890,9890,0
20240610,090500,1231640,9890,9890,9890,9890,2
20240610,090400,1211860,9880,9880,9880,9790,62
20240610,090300,604700,9900,9850,9900,9850,5
20240610,090200,555400,9850,9800,9850,9800,2
20240610,090100,535750,9740,9740,9740,9740,0
20240610,090000,535750,9740,9740,9750,9740,55