KissMeData/080010/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195200,120587990,5770,5770,5770,5770,331
20240610,195100,120587990,5770,5770,5770,5770,0
20240610,195000,120587990,5770,5770,5770,5770,0
20240610,194900,120587990,5770,5770,5770,5770,0
20240610,194800,120587990,5770,5770,5770,5770,0
20240610,194700,120587990,5770,5770,5770,5770,0
20240610,194600,120587990,5770,5770,5770,5770,0
20240610,194500,120587990,5770,5770,5770,5770,0
20240610,194400,120587990,5770,5770,5770,5770,0
20240610,194300,120587990,5770,5770,5770,5770,0
20240610,194200,120587990,5770,5770,5770,5770,0
20240610,194100,120587990,5770,5770,5770,5770,0
20240610,194000,120587990,5770,5770,5770,5770,0
20240610,193900,120587990,5770,5770,5770,5770,0
20240610,193800,120587990,5770,5770,5770,5770,0
20240610,193700,120587990,5770,5770,5770,5770,0
20240610,193600,120587990,5770,5770,5770,5770,0
20240610,193500,120587990,5770,5770,5770,5770,0
20240610,193400,120587990,5770,5770,5770,5770,0
20240610,193300,120587990,5770,5770,5770,5770,0
20240610,193200,120587990,5770,5770,5770,5770,0
20240610,193100,120587990,5770,5770,5770,5770,0
20240610,193000,120587990,5770,5770,5770,5770,0
20240610,192900,120587990,5770,5770,5770,5770,0
20240610,192800,120587990,5770,5770,5770,5770,0
20240610,192700,120587990,5770,5770,5770,5770,0
20240610,192600,120587990,5770,5770,5770,5770,0
20240610,192500,120587990,5770,5770,5770,5770,0
20240610,192400,120587990,5770,5770,5770,5770,0
20240610,192300,120587990,5770,5770,5770,5770,0
20240610,192200,120587990,5770,5770,5770,5770,331
20240610,192100,120587990,5770,5770,5770,5770,0
20240610,192000,120587990,5770,5770,5770,5770,0
20240610,191900,120587990,5770,5770,5770,5770,0
20240610,191800,120587990,5770,5770,5770,5770,0
20240610,191700,120587990,5770,5770,5770,5770,0
20240610,191600,120587990,5770,5770,5770,5770,0
20240610,191500,120587990,5770,5770,5770,5770,0
20240610,191400,120587990,5770,5770,5770,5770,0
20240610,191300,120587990,5770,5770,5770,5770,0
20240610,191200,120587990,5770,5770,5770,5770,0
20240610,191100,120587990,5770,5770,5770,5770,0
20240610,191000,120587990,5770,5770,5770,5770,0
20240610,190900,120587990,5770,5770,5770,5770,0
20240610,190800,120587990,5770,5770,5770,5770,0
20240610,190700,120587990,5770,5770,5770,5770,0
20240610,190600,120587990,5770,5770,5770,5770,0
20240610,190500,120587990,5770,5770,5770,5770,0
20240610,190400,120587990,5770,5770,5770,5770,0
20240610,190300,120587990,5770,5770,5770,5770,0
20240610,190200,120587990,5770,5770,5770,5770,0
20240610,190100,120587990,5770,5770,5770,5770,0
20240610,190000,120587990,5770,5770,5770,5770,0
20240610,185900,120587990,5770,5770,5770,5770,0
20240610,185800,120587990,5770,5770,5770,5770,0
20240610,185700,120587990,5770,5770,5770,5770,0
20240610,185600,120587990,5770,5770,5770,5770,0
20240610,185500,120587990,5770,5770,5770,5770,0
20240610,185400,120587990,5770,5770,5770,5770,0
20240610,185300,120587990,5770,5770,5770,5770,0
20240610,185200,120587990,5770,5770,5770,5770,331
20240610,185100,120587990,5770,5770,5770,5770,0
20240610,185000,120587990,5770,5770,5770,5770,0
20240610,184900,120587990,5770,5770,5770,5770,0
20240610,184800,120587990,5770,5770,5770,5770,0
20240610,184700,120587990,5770,5770,5770,5770,0
20240610,184600,120587990,5770,5770,5770,5770,0
20240610,184500,120587990,5770,5770,5770,5770,0
20240610,184400,120587990,5770,5770,5770,5770,0
20240610,184300,120587990,5770,5770,5770,5770,0
20240610,184200,120587990,5770,5770,5770,5770,0
20240610,184100,120587990,5770,5770,5770,5770,0
20240610,184000,120587990,5770,5770,5770,5770,0
20240610,183900,120587990,5770,5770,5770,5770,0
20240610,183800,120587990,5770,5770,5770,5770,0
20240610,183700,120587990,5770,5770,5770,5770,0
20240610,183600,120587990,5770,5770,5770,5770,0
20240610,183500,120587990,5770,5770,5770,5770,0
20240610,183400,120587990,5770,5770,5770,5770,0
20240610,183300,120587990,5770,5770,5770,5770,0
20240610,183200,120587990,5770,5770,5770,5770,0
20240610,183100,120587990,5770,5770,5770,5770,0
20240610,183000,120587990,5770,5770,5770,5770,0
20240610,182900,120587990,5770,5770,5770,5770,0
20240610,182800,120587990,5770,5770,5770,5770,0
20240610,182700,120587990,5770,5770,5770,5770,0
20240610,182600,120587990,5770,5770,5770,5770,0
20240610,182500,120587990,5770,5770,5770,5770,0
20240610,182400,120587990,5770,5770,5770,5770,0
20240610,182300,120587990,5770,5770,5770,5770,0
20240610,182200,120587990,5770,5770,5770,5770,331
20240610,182100,120587990,5770,5770,5770,5770,0
20240610,182000,120587990,5770,5770,5770,5770,0
20240610,181900,120587990,5770,5770,5770,5770,0
20240610,181800,120587990,5770,5770,5770,5770,0
20240610,181700,120587990,5770,5770,5770,5770,0
20240610,181600,120587990,5770,5770,5770,5770,0
20240610,181500,120587990,5770,5770,5770,5770,0
20240610,181400,120587990,5770,5770,5770,5770,0
20240610,181300,120587990,5770,5770,5770,5770,0
20240610,181200,120587990,5770,5770,5770,5770,0
20240610,181100,120587990,5770,5770,5770,5770,0
20240610,181000,120587990,5770,5770,5770,5770,0
20240610,180900,120587990,5770,5770,5770,5770,0
20240610,180800,120587990,5770,5770,5770,5770,0
20240610,180700,120587990,5770,5770,5770,5770,0
20240610,180600,120587990,5770,5770,5770,5770,0
20240610,180500,120587990,5770,5770,5770,5770,0
20240610,180400,120587990,5770,5770,5770,5770,0
20240610,180300,120587990,5770,5770,5770,5770,0
20240610,180200,120587990,5770,5770,5770,5770,0
20240610,180100,120587990,5770,5770,5770,5770,0
20240610,180000,120587990,5770,5770,5770,5770,0
20240610,175900,120587990,5770,5770,5770,5770,0
20240610,175800,120587990,5770,5770,5770,5770,0
20240610,175700,120587990,5770,5770,5770,5770,0
20240610,175600,120587990,5770,5770,5770,5770,0
20240610,175500,120587990,5770,5770,5770,5770,0
20240610,175400,120587990,5770,5770,5770,5770,0
20240610,175300,120587990,5770,5770,5770,5770,0
20240610,175200,120587990,5770,5770,5770,5770,331
20240610,175100,120587990,5770,5770,5770,5770,0
20240610,175000,120587990,5770,5770,5770,5770,0
20240610,174900,120587990,5770,5770,5770,5770,0
20240610,174800,120587990,5770,5770,5770,5770,0
20240610,174700,120587990,5770,5770,5770,5770,0
20240610,174600,120587990,5770,5770,5770,5770,0
20240610,174500,120587990,5770,5770,5770,5770,0
20240610,174400,120587990,5770,5770,5770,5770,0
20240610,174300,120587990,5770,5770,5770,5770,0
20240610,174200,120587990,5770,5770,5770,5770,0
20240610,174100,120587990,5770,5770,5770,5770,0
20240610,174000,120587990,5770,5770,5770,5770,0
20240610,173900,120587990,5770,5770,5770,5770,0
20240610,173800,120587990,5770,5770,5770,5770,0
20240610,173700,120587990,5770,5770,5770,5770,0
20240610,173600,120587990,5770,5770,5770,5770,0
20240610,173500,120587990,5770,5770,5770,5770,0
20240610,173400,120587990,5770,5770,5770,5770,0
20240610,173300,120587990,5770,5770,5770,5770,0
20240610,173200,120587990,5770,5770,5770,5770,0
20240610,173100,120587990,5770,5770,5770,5770,0
20240610,173000,120587990,5770,5770,5770,5770,0
20240610,172900,120587990,5770,5770,5770,5770,0
20240610,172800,120587990,5770,5770,5770,5770,0
20240610,172700,120587990,5770,5770,5770,5770,0
20240610,172600,120587990,5770,5770,5770,5770,0
20240610,172500,120587990,5770,5770,5770,5770,0
20240610,172400,120587990,5770,5770,5770,5770,0
20240610,172300,120587990,5770,5770,5770,5770,0
20240610,172200,120587990,5770,5770,5770,5770,331
20240610,172100,120587990,5770,5770,5770,5770,0
20240610,172000,120587990,5770,5770,5770,5770,0
20240610,171900,120587990,5770,5770,5770,5770,0
20240610,171800,120587990,5770,5770,5770,5770,0
20240610,171700,120587990,5770,5770,5770,5770,0
20240610,171600,120587990,5770,5770,5770,5770,0
20240610,171500,120587990,5770,5770,5770,5770,0
20240610,171400,120587990,5770,5770,5770,5770,0
20240610,171300,120587990,5770,5770,5770,5770,0
20240610,171200,120587990,5770,5770,5770,5770,0
20240610,171100,120587990,5770,5770,5770,5770,0
20240610,171000,120587990,5770,5770,5770,5770,0
20240610,170900,120587990,5770,5770,5770,5770,0
20240610,170800,120587990,5770,5770,5770,5770,0
20240610,170700,120587990,5770,5770,5770,5770,0
20240610,170600,120587990,5770,5770,5770,5770,0
20240610,170500,120587990,5770,5770,5770,5770,0
20240610,170400,120587990,5770,5770,5770,5770,0
20240610,170300,120587990,5770,5770,5770,5770,0
20240610,170200,120587990,5770,5770,5770,5770,0
20240610,170100,120587990,5770,5770,5770,5770,0
20240610,170000,120587990,5770,5770,5770,5770,0
20240610,165900,120587990,5770,5770,5770,5770,0
20240610,165800,120587990,5770,5770,5770,5770,0
20240610,165700,120587990,5770,5770,5770,5770,0
20240610,165600,120587990,5770,5770,5770,5770,0
20240610,165500,120587990,5770,5770,5770,5770,0
20240610,165400,120587990,5770,5770,5770,5770,0
20240610,165300,120587990,5770,5770,5770,5770,0
20240610,165200,120587990,5770,5770,5770,5770,331
20240610,165100,120587990,5770,5770,5770,5770,0
20240610,165000,120587990,5770,5770,5770,5770,0
20240610,164900,120587990,5770,5770,5770,5770,0
20240610,164800,120587990,5770,5770,5770,5770,0
20240610,164700,120587990,5770,5770,5770,5770,0
20240610,164600,120587990,5770,5770,5770,5770,0
20240610,164500,120587990,5770,5770,5770,5770,0
20240610,164400,120587990,5770,5770,5770,5770,0
20240610,164300,120587990,5770,5770,5770,5770,0
20240610,164200,120587990,5770,5770,5770,5770,0
20240610,164100,120587990,5770,5770,5770,5770,0
20240610,164000,120587990,5770,5770,5770,5770,0
20240610,163900,120587990,5770,5770,5770,5770,0
20240610,163800,120587990,5770,5770,5770,5770,0
20240610,163700,120587990,5770,5770,5770,5770,0
20240610,163600,120587990,5770,5770,5770,5770,0
20240610,163500,120587990,5770,5770,5770,5770,0
20240610,163400,120587990,5770,5770,5770,5770,0
20240610,163300,120587990,5770,5770,5770,5770,0
20240610,163200,120587990,5770,5770,5770,5770,0
20240610,163100,120587990,5770,5770,5770,5770,0
20240610,163000,120587990,5770,5770,5770,5770,0
20240610,162900,120587990,5770,5770,5770,5770,0
20240610,162800,120587990,5770,5770,5770,5770,0
20240610,162700,120587990,5770,5770,5770,5770,0
20240610,162600,120587990,5770,5770,5770,5770,0
20240610,162500,120587990,5770,5770,5770,5770,0
20240610,162400,120587990,5770,5770,5770,5770,0
20240610,162300,120587990,5770,5770,5770,5770,0
20240610,162200,120587990,5770,5770,5770,5770,331
20240610,162100,120587990,5770,5770,5770,5770,0
20240610,162000,120587990,5770,5770,5770,5770,0
20240610,161900,120587990,5770,5770,5770,5770,0
20240610,161800,120587990,5770,5770,5770,5770,0
20240610,161700,120587990,5770,5770,5770,5770,0
20240610,161600,120587990,5770,5770,5770,5770,0
20240610,161500,120587990,5770,5770,5770,5770,0
20240610,161400,120587990,5770,5770,5770,5770,0
20240610,161300,120587990,5770,5770,5770,5770,0
20240610,161200,120587990,5770,5770,5770,5770,0
20240610,161100,120587990,5770,5770,5770,5770,0
20240610,161000,120587990,5770,5770,5770,5770,0
20240610,160900,120587990,5770,5770,5770,5770,0
20240610,160800,120587990,5770,5770,5770,5770,0
20240610,160700,120587990,5770,5770,5770,5770,0
20240610,160600,120587990,5770,5770,5770,5770,0
20240610,160500,120587990,5770,5770,5770,5770,0
20240610,160400,120587990,5770,5770,5770,5770,0
20240610,160300,120587990,5770,5770,5770,5770,0
20240610,160200,120587990,5770,5770,5770,5770,0
20240610,160100,120587990,5770,5770,5770,5770,0
20240610,160000,120587990,5770,5770,5770,5770,0
20240610,155900,120587990,5770,5770,5770,5770,0
20240610,155800,120587990,5770,5770,5770,5770,0
20240610,155700,120587990,5770,5770,5770,5770,0
20240610,155600,120587990,5770,5770,5770,5770,0
20240610,155500,120587990,5770,5770,5770,5770,0
20240610,155400,120587990,5770,5770,5770,5770,0
20240610,155300,120587990,5770,5770,5770,5770,0
20240610,155200,120587990,5770,5770,5770,5770,331
20240610,155100,120587990,5770,5770,5770,5770,0
20240610,155000,120587990,5770,5770,5770,5770,0
20240610,154900,120587990,5770,5770,5770,5770,0
20240610,154800,120587990,5770,5770,5770,5770,0
20240610,154700,120587990,5770,5770,5770,5770,0
20240610,154600,120587990,5770,5770,5770,5770,0
20240610,154500,120587990,5770,5770,5770,5770,0
20240610,154400,120587990,5770,5770,5770,5770,0
20240610,154300,120587990,5770,5770,5770,5770,0
20240610,154200,120587990,5770,5770,5770,5770,0
20240610,154100,120587990,5770,5770,5770,5770,0
20240610,154000,120587990,5770,5770,5770,5770,0
20240610,153900,120587990,5770,5770,5770,5770,0
20240610,153800,120587990,5770,5770,5770,5770,0
20240610,153700,120587990,5770,5770,5770,5770,0
20240610,153600,120587990,5770,5770,5770,5770,0
20240610,153500,120587990,5770,5770,5770,5770,0
20240610,153400,120587990,5770,5770,5770,5770,0
20240610,153300,120587990,5770,5770,5770,5770,0
20240610,153200,120587990,5770,5770,5770,5770,0
20240610,153100,120587990,5770,5770,5770,5770,0
20240610,153000,120587990,5770,5770,5770,5770,331
20240610,152900,118678120,5780,5780,5780,5780,0
20240610,152800,118678120,5780,5780,5780,5780,0
20240610,152700,118678120,5780,5780,5780,5780,0
20240610,152600,118678120,5780,5780,5780,5780,0
20240610,152500,118678120,5780,5780,5780,5780,0
20240610,152400,118678120,5780,5780,5780,5780,0
20240610,152300,118678120,5780,5780,5780,5780,0
20240610,152200,118678120,5780,5780,5780,5780,0
20240610,152100,118678120,5780,5780,5780,5780,0
20240610,152000,118678120,5780,5780,5780,5780,0
20240610,151900,118678120,5780,5780,5780,5780,0
20240610,151800,118678120,5780,5780,5780,5780,0
20240610,151700,118678120,5780,5780,5780,5780,0
20240610,151600,118678120,5780,5780,5780,5780,9
20240610,151500,118626100,5780,5780,5780,5780,0
20240610,151400,118626100,5780,5780,5780,5780,0
20240610,151300,118626100,5780,5780,5780,5780,0
20240610,151200,118626100,5780,5780,5780,5780,0
20240610,151100,118626100,5780,5780,5780,5780,0
20240610,151000,118626100,5780,5780,5780,5780,0
20240610,150900,118626100,5780,5780,5780,5780,3
20240610,150800,118608760,5770,5770,5770,5770,1
20240610,150700,118602990,5780,5780,5780,5780,3
20240610,150600,118585650,5770,5780,5780,5770,70
20240610,150500,118181560,5780,5780,5780,5780,0
20240610,150400,118181560,5780,5780,5780,5780,0
20240610,150300,118181560,5780,5780,5780,5780,0
20240610,150200,118181560,5780,5780,5780,5780,0
20240610,150100,118181560,5780,5780,5780,5780,0
20240610,150000,118181560,5780,5780,5780,5780,0
20240610,145900,118181560,5780,5780,5780,5780,0
20240610,145800,118181560,5780,5780,5780,5780,0
20240610,145700,118181560,5780,5780,5780,5780,0
20240610,145600,118181560,5780,5780,5780,5780,0
20240610,145500,118181560,5780,5780,5780,5780,30
20240610,145400,118008160,5780,5780,5780,5780,10
20240610,145300,117950360,5790,5790,5790,5790,3
20240610,145200,117932990,5790,5790,5790,5790,0
20240610,145100,117932990,5790,5790,5790,5790,0
20240610,145000,117932990,5790,5790,5790,5790,100
20240610,144900,117353990,5790,5790,5790,5790,0
20240610,144800,117353990,5790,5790,5790,5790,0
20240610,144700,117353990,5790,5790,5790,5790,0
20240610,144600,117353990,5790,5790,5790,5790,0
20240610,144500,117353990,5790,5790,5790,5790,0
20240610,144400,117353990,5790,5790,5790,5790,0
20240610,144300,117353990,5790,5790,5790,5790,61
20240610,144200,117000800,5790,5790,5790,5790,0
20240610,144100,117000800,5790,5790,5790,5790,1
20240610,144000,116995010,5790,5790,5790,5790,0
20240610,143900,116995010,5790,5800,5800,5780,131
20240610,143800,116237120,5800,5800,5800,5800,43
20240610,143700,115987720,5800,5800,5800,5800,0
20240610,143600,115987720,5800,5800,5800,5800,0
20240610,143500,115987720,5800,5800,5800,5800,0
20240610,143400,115987720,5800,5800,5800,5800,0
20240610,143300,115987720,5800,5800,5800,5800,2
20240610,143200,115976120,5800,5800,5800,5800,0
20240610,143100,115976120,5800,5800,5800,5800,0
20240610,143000,115976120,5800,5800,5800,5800,0
20240610,142900,115976120,5800,5800,5800,5800,0
20240610,142800,115976120,5800,5800,5800,5800,0
20240610,142700,115976120,5800,5800,5800,5800,0
20240610,142600,115976120,5800,5800,5800,5800,0
20240610,142500,115976120,5800,5800,5800,5800,0
20240610,142400,115976120,5800,5800,5800,5800,0
20240610,142300,115976120,5800,5800,5800,5800,3
20240610,142200,115958720,5800,5800,5800,5800,0
20240610,142100,115958720,5800,5800,5800,5800,0
20240610,142000,115958720,5800,5800,5800,5800,0
20240610,141900,115958720,5800,5800,5800,5800,0
20240610,141800,115958720,5800,5800,5800,5800,0
20240610,141700,115958720,5800,5800,5800,5800,0
20240610,141600,115958720,5800,5800,5800,5800,0
20240610,141500,115958720,5800,5800,5800,5800,58
20240610,141400,115622320,5820,5820,5820,5820,0
20240610,141300,115622320,5820,5820,5820,5820,3
20240610,141200,115604860,5820,5820,5820,5820,0
20240610,141100,115604860,5820,5820,5820,5820,0
20240610,141000,115604860,5820,5820,5820,5820,0
20240610,140900,115604860,5820,5820,5820,5820,0
20240610,140800,115604860,5820,5820,5820,5820,0
20240610,140700,115604860,5820,5820,5820,5820,0
20240610,140600,115604860,5820,5820,5820,5820,0
20240610,140500,115604860,5820,5820,5820,5820,0
20240610,140400,115604860,5820,5820,5820,5820,0
20240610,140300,115604860,5820,5820,5820,5820,4
20240610,140200,115581580,5820,5820,5820,5820,0
20240610,140100,115581580,5820,5820,5820,5820,0
20240610,140000,115581580,5820,5820,5820,5820,0
20240610,135900,115581580,5820,5820,5820,5820,0
20240610,135800,115581580,5820,5820,5820,5820,0
20240610,135700,115581580,5820,5820,5820,5820,0
20240610,135600,115581580,5820,5820,5820,5820,0
20240610,135500,115581580,5820,5820,5820,5820,0
20240610,135400,115581580,5820,5830,5830,5820,41
20240610,135300,115342780,5830,5830,5830,5830,2
20240610,135200,115331120,5830,5830,5830,5830,0
20240610,135100,115331120,5830,5830,5830,5830,0
20240610,135000,115331120,5830,5830,5830,5830,0
20240610,134900,115331120,5830,5830,5830,5830,0
20240610,134800,115331120,5830,5830,5830,5830,0
20240610,134700,115331120,5830,5830,5830,5830,0
20240610,134600,115331120,5830,5830,5830,5830,56
20240610,134500,115004640,5820,5820,5820,5820,0
20240610,134400,115004640,5820,5820,5820,5820,0
20240610,134300,115004640,5820,5820,5820,5820,444
20240610,134200,112420560,5820,5820,5820,5820,0
20240610,134100,112420560,5820,5820,5820,5820,0
20240610,134000,112420560,5820,5820,5820,5820,0
20240610,133900,112420560,5820,5820,5820,5820,0
20240610,133800,112420560,5820,5820,5820,5820,0
20240610,133700,112420560,5820,5820,5820,5820,0
20240610,133600,112420560,5820,5820,5820,5820,0
20240610,133500,112420560,5820,5820,5820,5820,0
20240610,133400,112420560,5820,5820,5820,5820,22
20240610,133300,112292520,5820,5820,5820,5820,3
20240610,133200,112275060,5820,5820,5820,5820,0
20240610,133100,112275060,5820,5820,5820,5820,0
20240610,133000,112275060,5820,5820,5820,5820,30
20240610,132900,112100460,5820,5820,5820,5820,17
20240610,132800,112001520,5820,5820,5820,5820,87
20240610,132700,111495180,5820,5820,5820,5820,0
20240610,132600,111495180,5820,5820,5820,5820,0
20240610,132500,111495180,5820,5820,5820,5820,0
20240610,132400,111495180,5820,5820,5820,5820,20
20240610,132300,111378780,5820,5820,5820,5820,3
20240610,132200,111361320,5820,5820,5820,5820,1
20240610,132100,111355500,5820,5820,5820,5820,0
20240610,132000,111355500,5820,5820,5820,5820,0
20240610,131900,111355500,5820,5820,5820,5820,0
20240610,131800,111355500,5820,5820,5820,5820,0
20240610,131700,111355500,5820,5820,5820,5820,0
20240610,131600,111355500,5820,5820,5820,5820,0
20240610,131500,111355500,5820,5820,5820,5820,0
20240610,131400,111355500,5820,5820,5820,5820,45
20240610,131300,111093600,5820,5820,5820,5820,0
20240610,131200,111093600,5820,5820,5820,5820,0
20240610,131100,111093600,5820,5820,5820,5820,0
20240610,131000,111093600,5820,5820,5820,5820,0
20240610,130900,111093600,5820,5820,5820,5820,0
20240610,130800,111093600,5820,5820,5820,5820,0
20240610,130700,111093600,5820,5820,5820,5820,0
20240610,130600,111093600,5820,5820,5820,5820,0
20240610,130500,111093600,5820,5820,5820,5820,20
20240610,130400,110977200,5820,5820,5820,5820,0
20240610,130300,110977200,5820,5820,5820,5820,93
20240610,130200,110435940,5820,5820,5820,5820,0
20240610,130100,110435940,5820,5820,5820,5820,0
20240610,130000,110435940,5820,5820,5820,5820,132
20240610,125900,109667700,5790,5790,5790,5790,118
20240610,125800,108984480,5780,5780,5780,5780,0
20240610,125700,108984480,5780,5780,5780,5780,0
20240610,125600,108984480,5780,5780,5780,5780,4
20240610,125500,108961360,5790,5790,5790,5790,0
20240610,125400,108961360,5790,5790,5790,5790,20
20240610,125300,108845560,5790,5790,5790,5790,3
20240610,125200,108828190,5790,5790,5790,5790,0
20240610,125100,108828190,5790,5790,5790,5790,0
20240610,125000,108828190,5790,5790,5790,5790,0
20240610,124900,108828190,5790,5790,5790,5790,0
20240610,124800,108828190,5790,5780,5790,5780,105
20240610,124700,108221240,5780,5780,5780,5780,0
20240610,124600,108221240,5780,5780,5780,5780,0
20240610,124500,108221240,5780,5780,5780,5780,0
20240610,124400,108221240,5780,5780,5780,5780,0
20240610,124300,108221240,5780,5780,5780,5780,0
20240610,124200,108221240,5780,5780,5780,5780,0
20240610,124100,108221240,5780,5780,5780,5780,0
20240610,124000,108221240,5780,5780,5780,5780,0
20240610,123900,108221240,5780,5780,5780,5780,1
20240610,123800,108215460,5790,5790,5790,5790,0
20240610,123700,108215460,5790,5790,5790,5790,0
20240610,123600,108215460,5790,5790,5790,5790,0
20240610,123500,108215460,5790,5790,5790,5790,2
20240610,123400,108203880,5820,5820,5820,5820,18
20240610,123300,108099120,5820,5820,5820,5820,2
20240610,123200,108087480,5830,5830,5830,5830,0
20240610,123100,108087480,5830,5830,5830,5830,0
20240610,123000,108087480,5830,5830,5830,5830,0
20240610,122900,108087480,5830,5830,5830,5830,0
20240610,122800,108087480,5830,5830,5830,5830,0
20240610,122700,108087480,5830,5830,5830,5830,0
20240610,122600,108087480,5830,5830,5830,5830,0
20240610,122500,108087480,5830,5830,5830,5830,0
20240610,122400,108087480,5830,5830,5830,5830,22
20240610,122300,107959220,5830,5830,5830,5830,3
20240610,122200,107941730,5830,5830,5830,5830,0
20240610,122100,107941730,5830,5830,5830,5830,0
20240610,122000,107941730,5830,5830,5830,5830,0
20240610,121900,107941730,5830,5830,5830,5830,0
20240610,121800,107941730,5830,5830,5830,5830,0
20240610,121700,107941730,5830,5830,5830,5830,0
20240610,121600,107941730,5830,5830,5830,5830,0
20240610,121500,107941730,5830,5830,5830,5830,0
20240610,121400,107941730,5830,5830,5830,5830,20
20240610,121300,107825130,5830,5830,5830,5830,3
20240610,121200,107807640,5830,5830,5830,5830,0
20240610,121100,107807640,5830,5830,5830,5830,0
20240610,121000,107807640,5830,5830,5830,5830,10
20240610,120900,107749340,5830,5830,5830,5830,0
20240610,120800,107749340,5830,5830,5830,5830,31
20240610,120700,107568610,5830,5830,5830,5830,0
20240610,120600,107568610,5830,5830,5830,5830,0
20240610,120500,107568610,5830,5830,5830,5830,0
20240610,120400,107568610,5830,5830,5830,5830,40
20240610,120300,107335410,5840,5820,5840,5820,37
20240610,120200,107119770,5800,5800,5800,5800,0
20240610,120100,107119770,5800,5800,5800,5800,9
20240610,120000,107067570,5770,5770,5770,5770,0
20240610,115900,107067570,5770,5770,5770,5770,0
20240610,115800,107067570,5770,5770,5770,5770,0
20240610,115700,107067570,5770,5770,5770,5770,0
20240610,115600,107067570,5770,5770,5770,5770,0
20240610,115500,107067570,5770,5770,5770,5770,0
20240610,115400,107067570,5770,5770,5770,5770,1
20240610,115300,107061800,5770,5770,5770,5770,0
20240610,115200,107061800,5770,5770,5770,5770,0
20240610,115100,107061800,5770,5770,5770,5770,0
20240610,115000,107061800,5770,5770,5770,5770,0
20240610,114900,107061800,5770,5770,5770,5770,0
20240610,114800,107061800,5770,5790,5790,5770,336
20240610,114700,105122460,5790,5790,5790,5790,0
20240610,114600,105122460,5790,5790,5790,5790,1
20240610,114500,105116670,5790,5800,5800,5790,60
20240610,114400,104768770,5800,5800,5800,5800,28
20240610,114300,104606370,5800,5800,5800,5800,3
20240610,114200,104588970,5800,5800,5800,5800,800
20240610,114100,99948970,5800,5800,5800,5800,0
20240610,114000,99948970,5800,5800,5800,5800,0
20240610,113900,99948970,5800,5800,5800,5800,0
20240610,113800,99948970,5800,5800,5800,5800,0
20240610,113700,99948970,5800,5800,5800,5800,0
20240610,113600,99948970,5800,5800,5800,5800,125
20240610,113500,99223970,5800,5800,5800,5800,0
20240610,113400,99223970,5800,5800,5800,5800,0
20240610,113300,99223970,5800,5800,5800,5800,0
20240610,113200,99223970,5800,5800,5800,5800,0
20240610,113100,99223970,5800,5830,5830,5800,208
20240610,113000,98017480,5830,5830,5830,5830,0
20240610,112900,98017480,5830,5830,5830,5830,0
20240610,112800,98017480,5830,5830,5830,5830,0
20240610,112700,98017480,5830,5830,5830,5830,0
20240610,112600,98017480,5830,5830,5830,5830,62
20240610,112500,97656020,5850,5850,5850,5850,0
20240610,112400,97656020,5850,5850,5850,5850,19
20240610,112300,97544870,5850,5850,5850,5850,4
20240610,112200,97521470,5860,5860,5860,5860,0
20240610,112100,97521470,5860,5860,5860,5860,0
20240610,112000,97521470,5860,5860,5860,5860,0
20240610,111900,97521470,5860,5860,5860,5860,0
20240610,111800,97521470,5860,5860,5860,5860,0
20240610,111700,97521470,5860,5860,5860,5860,0
20240610,111600,97521470,5860,5860,5860,5860,0
20240610,111500,97521470,5860,5860,5860,5860,0
20240610,111400,97521470,5860,5860,5860,5860,22
20240610,111300,97392550,5860,5860,5860,5860,2
20240610,111200,97380830,5860,5860,5860,5860,0
20240610,111100,97380830,5860,5860,5860,5860,10
20240610,111000,97322230,5860,5860,5860,5860,0
20240610,110900,97322230,5860,5860,5860,5860,0
20240610,110800,97322230,5860,5860,5860,5860,0
20240610,110700,97322230,5860,5860,5860,5860,0
20240610,110600,97322230,5860,5860,5860,5860,0
20240610,110500,97322230,5860,5860,5860,5860,0
20240610,110400,97322230,5860,5860,5860,5860,18
20240610,110300,97216750,5860,5860,5860,5860,0
20240610,110200,97216750,5860,5860,5860,5860,0
20240610,110100,97216750,5860,5860,5860,5860,0
20240610,110000,97216750,5860,5860,5860,5860,0
20240610,105900,97216750,5860,5860,5860,5860,0
20240610,105800,97216750,5860,5860,5860,5860,0
20240610,105700,97216750,5860,5860,5860,5860,0
20240610,105600,97216750,5860,5860,5860,5860,3
20240610,105500,97199170,5860,5860,5860,5860,4
20240610,105400,97175730,5870,5840,5870,5840,2500
20240610,105300,82542990,5830,5830,5830,5830,0
20240610,105200,82542990,5830,5830,5830,5830,0
20240610,105100,82542990,5830,5830,5830,5830,0
20240610,105000,82542990,5830,5830,5830,5830,383
20240610,104900,80310100,5830,5830,5830,5830,0
20240610,104800,80310100,5830,5830,5830,5830,0
20240610,104700,80310100,5830,5830,5830,5830,0
20240610,104600,80310100,5830,5830,5830,5830,0
20240610,104500,80310100,5830,5830,5830,5830,0
20240610,104400,80310100,5830,5830,5830,5830,9
20240610,104300,80257630,5820,5820,5820,5820,414
20240610,104200,77848150,5820,5820,5820,5820,0
20240610,104100,77848150,5820,5820,5820,5820,0
20240610,104000,77848150,5820,5830,5830,5820,562
20240610,103900,74577300,5830,5800,5830,5800,1083
20240610,103800,68274450,5800,5800,5800,5800,0
20240610,103700,68274450,5800,5800,5800,5800,0
20240610,103600,68274450,5800,5800,5800,5800,0
20240610,103500,68274450,5800,5800,5800,5800,0
20240610,103400,68274450,5800,5800,5800,5800,18
20240610,103300,68170050,5800,5800,5800,5800,0
20240610,103200,68170050,5800,5800,5800,5800,0
20240610,103100,68170050,5800,5800,5800,5800,0
20240610,103000,68170050,5800,5800,5800,5800,0
20240610,102900,68170050,5800,5800,5800,5800,0
20240610,102800,68170050,5800,5800,5800,5800,0
20240610,102700,68170050,5800,5800,5800,5800,0
20240610,102600,68170050,5800,5800,5800,5800,0
20240610,102500,68170050,5800,5800,5800,5800,22
20240610,102400,68042450,5800,5800,5800,5800,14
20240610,102300,67961250,5800,5800,5800,5800,0
20240610,102200,67961250,5800,5800,5800,5800,0
20240610,102100,67961250,5800,5800,5800,5800,0
20240610,102000,67961250,5800,5800,5800,5800,0
20240610,101900,67961250,5800,5800,5800,5800,0
20240610,101800,67961250,5800,5800,5800,5800,0
20240610,101700,67961250,5800,5800,5800,5800,0
20240610,101600,67961250,5800,5800,5800,5800,107
20240610,101500,67340650,5820,5820,5820,5820,0
20240610,101400,67340650,5820,5820,5820,5820,20
20240610,101300,67224250,5820,5820,5820,5820,0
20240610,101200,67224250,5820,5820,5820,5820,0
20240610,101100,67224250,5820,5820,5820,5820,0
20240610,101000,67224250,5820,5820,5820,5820,44
20240610,100900,66968170,5820,5810,5820,5810,7
20240610,100800,66927440,5810,5810,5810,5810,37
20240610,100700,66712470,5810,5810,5810,5810,0
20240610,100600,66712470,5810,5810,5810,5810,3
20240610,100500,66695040,5830,5830,5830,5830,3
20240610,100400,66677550,5830,5820,5830,5820,34
20240610,100300,66479510,5810,5810,5810,5810,2
20240610,100200,66467890,5820,5820,5820,5820,0
20240610,100100,66467890,5820,5820,5820,5820,0
20240610,100000,66467890,5820,5820,5820,5820,0
20240610,095900,66467890,5820,5820,5820,5820,35
20240610,095800,66264190,5830,5830,5830,5830,16
20240610,095700,66170910,5830,5830,5830,5830,0
20240610,095600,66170910,5830,5830,5830,5830,58
20240610,095500,65832770,5830,5820,5830,5820,33
20240610,095400,65640610,5810,5810,5810,5810,0
20240610,095300,65640610,5810,5820,5820,5810,3
20240610,095200,65623170,5780,5780,5780,5780,0
20240610,095100,65623170,5780,5830,5830,5780,19
20240610,095000,65513290,5780,5820,5830,5770,439
20240610,094900,62977250,5820,5860,5860,5820,932
20240610,094800,57552570,5860,5840,5860,5820,62
20240610,094700,57191240,5850,5910,5910,5850,461
20240610,094600,54478980,5920,5860,5960,5860,3773
20240610,094500,32215820,5870,5700,5900,5700,2650
20240610,094400,16827180,5680,5680,5680,5680,0
20240610,094300,16827180,5680,5740,5740,5660,2050
20240610,094200,5138190,5750,5750,5750,5750,0
20240610,094100,5138190,5750,5750,5750,5750,0
20240610,094000,5138190,5750,5750,5750,5750,0
20240610,093900,5138190,5750,5750,5750,5750,0
20240610,093800,5138190,5750,5750,5750,5750,0
20240610,093700,5138190,5750,5750,5750,5750,62
20240610,093600,4781690,5740,5740,5740,5740,0
20240610,093500,4781690,5740,5740,5740,5740,0
20240610,093400,4781690,5740,5740,5740,5740,8
20240610,093300,4735770,5740,5740,5740,5740,0
20240610,093200,4735770,5740,5740,5740,5740,5
20240610,093100,4707070,5730,5730,5730,5730,0
20240610,093000,4707070,5730,5730,5730,5730,0
20240610,092900,4707070,5730,5730,5730,5730,0
20240610,092800,4707070,5730,5730,5730,5730,0
20240610,092700,4707070,5730,5730,5730,5730,0
20240610,092600,4707070,5730,5730,5730,5730,6
20240610,092500,4672690,5740,5740,5740,5740,20
20240610,092400,4557890,5740,5740,5740,5740,21
20240610,092300,4437350,5740,5740,5740,5740,0
20240610,092200,4437350,5740,5740,5740,5740,0
20240610,092100,4437350,5740,5740,5740,5740,0
20240610,092000,4437350,5740,5740,5740,5740,0
20240610,091900,4437350,5740,5740,5740,5740,0
20240610,091800,4437350,5740,5740,5740,5740,1
20240610,091700,4431610,5750,5750,5750,5750,29
20240610,091600,4264860,5750,5750,5750,5750,0
20240610,091500,4264860,5750,5750,5750,5750,0
20240610,091400,4264860,5750,5750,5750,5750,20
20240610,091300,4149860,5750,5750,5750,5750,0
20240610,091200,4149860,5750,5750,5750,5750,0
20240610,091100,4149860,5750,5750,5750,5750,0
20240610,091000,4149860,5750,5750,5750,5750,3
20240610,090900,4132610,5750,5750,5750,5750,4
20240610,090800,4109610,5730,5730,5730,5730,3
20240610,090700,4092420,5740,5740,5740,5740,0
20240610,090600,4092420,5740,5740,5740,5740,10
20240610,090500,4035020,5750,5750,5750,5750,5
20240610,090400,4006270,5740,5740,5740,5740,0
20240610,090300,4006270,5740,5740,5740,5740,148
20240610,090200,3156750,5750,5750,5750,5750,0
20240610,090100,3156750,5750,5750,5750,5750,0
20240610,090000,3156750,5750,5750,5750,5750,549