KissMeData/331920/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,211100,40482500,3670,3670,3670,3670,790
20240610,211000,40482500,3670,3670,3670,3670,0
20240610,210900,40482500,3670,3670,3670,3670,0
20240610,210800,40482500,3670,3670,3670,3670,0
20240610,210700,40482500,3670,3670,3670,3670,0
20240610,210600,40482500,3670,3670,3670,3670,0
20240610,210500,40482500,3670,3670,3670,3670,0
20240610,210400,40482500,3670,3670,3670,3670,0
20240610,210300,40482500,3670,3670,3670,3670,0
20240610,210200,40482500,3670,3670,3670,3670,0
20240610,210100,40482500,3670,3670,3670,3670,0
20240610,210000,40482500,3670,3670,3670,3670,0
20240610,205900,40482500,3670,3670,3670,3670,0
20240610,205800,40482500,3670,3670,3670,3670,0
20240610,205700,40482500,3670,3670,3670,3670,0
20240610,205600,40482500,3670,3670,3670,3670,0
20240610,205500,40482500,3670,3670,3670,3670,0
20240610,205400,40482500,3670,3670,3670,3670,0
20240610,205300,40482500,3670,3670,3670,3670,0
20240610,205200,40482500,3670,3670,3670,3670,0
20240610,205100,40482500,3670,3670,3670,3670,0
20240610,205000,40482500,3670,3670,3670,3670,0
20240610,204900,40482500,3670,3670,3670,3670,0
20240610,204800,40482500,3670,3670,3670,3670,0
20240610,204700,40482500,3670,3670,3670,3670,0
20240610,204600,40482500,3670,3670,3670,3670,0
20240610,204500,40482500,3670,3670,3670,3670,0
20240610,204400,40482500,3670,3670,3670,3670,0
20240610,204300,40482500,3670,3670,3670,3670,0
20240610,204200,40482500,3670,3670,3670,3670,0
20240610,204100,40482500,3670,3670,3670,3670,790
20240610,204000,40482500,3670,3670,3670,3670,0
20240610,203900,40482500,3670,3670,3670,3670,0
20240610,203800,40482500,3670,3670,3670,3670,0
20240610,203700,40482500,3670,3670,3670,3670,0
20240610,203600,40482500,3670,3670,3670,3670,0
20240610,203500,40482500,3670,3670,3670,3670,0
20240610,203400,40482500,3670,3670,3670,3670,0
20240610,203300,40482500,3670,3670,3670,3670,0
20240610,203200,40482500,3670,3670,3670,3670,0
20240610,203100,40482500,3670,3670,3670,3670,0
20240610,203000,40482500,3670,3670,3670,3670,0
20240610,202900,40482500,3670,3670,3670,3670,0
20240610,202800,40482500,3670,3670,3670,3670,0
20240610,202700,40482500,3670,3670,3670,3670,0
20240610,202600,40482500,3670,3670,3670,3670,0
20240610,202500,40482500,3670,3670,3670,3670,0
20240610,202400,40482500,3670,3670,3670,3670,0
20240610,202300,40482500,3670,3670,3670,3670,0
20240610,202200,40482500,3670,3670,3670,3670,0
20240610,202100,40482500,3670,3670,3670,3670,0
20240610,202000,40482500,3670,3670,3670,3670,0
20240610,201900,40482500,3670,3670,3670,3670,0
20240610,201800,40482500,3670,3670,3670,3670,0
20240610,201700,40482500,3670,3670,3670,3670,0
20240610,201600,40482500,3670,3670,3670,3670,0
20240610,201500,40482500,3670,3670,3670,3670,0
20240610,201400,40482500,3670,3670,3670,3670,0
20240610,201300,40482500,3670,3670,3670,3670,0
20240610,201200,40482500,3670,3670,3670,3670,0
20240610,201100,40482500,3670,3670,3670,3670,790
20240610,201000,40482500,3670,3670,3670,3670,0
20240610,200900,40482500,3670,3670,3670,3670,0
20240610,200800,40482500,3670,3670,3670,3670,0
20240610,200700,40482500,3670,3670,3670,3670,0
20240610,200600,40482500,3670,3670,3670,3670,0
20240610,200500,40482500,3670,3670,3670,3670,0
20240610,200400,40482500,3670,3670,3670,3670,0
20240610,200300,40482500,3670,3670,3670,3670,0
20240610,200200,40482500,3670,3670,3670,3670,0
20240610,200100,40482500,3670,3670,3670,3670,0
20240610,200000,40482500,3670,3670,3670,3670,0
20240610,195900,40482500,3670,3670,3670,3670,0
20240610,195800,40482500,3670,3670,3670,3670,0
20240610,195700,40482500,3670,3670,3670,3670,0
20240610,195600,40482500,3670,3670,3670,3670,0
20240610,195500,40482500,3670,3670,3670,3670,0
20240610,195400,40482500,3670,3670,3670,3670,0
20240610,195300,40482500,3670,3670,3670,3670,0
20240610,195200,40482500,3670,3670,3670,3670,0
20240610,195100,40482500,3670,3670,3670,3670,0
20240610,195000,40482500,3670,3670,3670,3670,0
20240610,194900,40482500,3670,3670,3670,3670,0
20240610,194800,40482500,3670,3670,3670,3670,0
20240610,194700,40482500,3670,3670,3670,3670,0
20240610,194600,40482500,3670,3670,3670,3670,0
20240610,194500,40482500,3670,3670,3670,3670,0
20240610,194400,40482500,3670,3670,3670,3670,0
20240610,194300,40482500,3670,3670,3670,3670,0
20240610,194200,40482500,3670,3670,3670,3670,0
20240610,194100,40482500,3670,3670,3670,3670,790
20240610,194000,40482500,3670,3670,3670,3670,0
20240610,193900,40482500,3670,3670,3670,3670,0
20240610,193800,40482500,3670,3670,3670,3670,0
20240610,193700,40482500,3670,3670,3670,3670,0
20240610,193600,40482500,3670,3670,3670,3670,0
20240610,193500,40482500,3670,3670,3670,3670,0
20240610,193400,40482500,3670,3670,3670,3670,0
20240610,193300,40482500,3670,3670,3670,3670,0
20240610,193200,40482500,3670,3670,3670,3670,0
20240610,193100,40482500,3670,3670,3670,3670,0
20240610,193000,40482500,3670,3670,3670,3670,0
20240610,192900,40482500,3670,3670,3670,3670,0
20240610,192800,40482500,3670,3670,3670,3670,0
20240610,192700,40482500,3670,3670,3670,3670,0
20240610,192600,40482500,3670,3670,3670,3670,0
20240610,192500,40482500,3670,3670,3670,3670,0
20240610,192400,40482500,3670,3670,3670,3670,0
20240610,192300,40482500,3670,3670,3670,3670,0
20240610,192200,40482500,3670,3670,3670,3670,0
20240610,192100,40482500,3670,3670,3670,3670,0
20240610,192000,40482500,3670,3670,3670,3670,0
20240610,191900,40482500,3670,3670,3670,3670,0
20240610,191800,40482500,3670,3670,3670,3670,0
20240610,191700,40482500,3670,3670,3670,3670,0
20240610,191600,40482500,3670,3670,3670,3670,0
20240610,191500,40482500,3670,3670,3670,3670,0
20240610,191400,40482500,3670,3670,3670,3670,0
20240610,191300,40482500,3670,3670,3670,3670,0
20240610,191200,40482500,3670,3670,3670,3670,0
20240610,191100,40482500,3670,3670,3670,3670,790
20240610,191000,40482500,3670,3670,3670,3670,0
20240610,190900,40482500,3670,3670,3670,3670,0
20240610,190800,40482500,3670,3670,3670,3670,0
20240610,190700,40482500,3670,3670,3670,3670,0
20240610,190600,40482500,3670,3670,3670,3670,0
20240610,190500,40482500,3670,3670,3670,3670,0
20240610,190400,40482500,3670,3670,3670,3670,0
20240610,190300,40482500,3670,3670,3670,3670,0
20240610,190200,40482500,3670,3670,3670,3670,0
20240610,190100,40482500,3670,3670,3670,3670,0
20240610,190000,40482500,3670,3670,3670,3670,0
20240610,185900,40482500,3670,3670,3670,3670,0
20240610,185800,40482500,3670,3670,3670,3670,0
20240610,185700,40482500,3670,3670,3670,3670,0
20240610,185600,40482500,3670,3670,3670,3670,0
20240610,185500,40482500,3670,3670,3670,3670,0
20240610,185400,40482500,3670,3670,3670,3670,0
20240610,185300,40482500,3670,3670,3670,3670,0
20240610,185200,40482500,3670,3670,3670,3670,0
20240610,185100,40482500,3670,3670,3670,3670,0
20240610,185000,40482500,3670,3670,3670,3670,0
20240610,184900,40482500,3670,3670,3670,3670,0
20240610,184800,40482500,3670,3670,3670,3670,0
20240610,184700,40482500,3670,3670,3670,3670,0
20240610,184600,40482500,3670,3670,3670,3670,0
20240610,184500,40482500,3670,3670,3670,3670,0
20240610,184400,40482500,3670,3670,3670,3670,0
20240610,184300,40482500,3670,3670,3670,3670,0
20240610,184200,40482500,3670,3670,3670,3670,0
20240610,184100,40482500,3670,3670,3670,3670,790
20240610,184000,40482500,3670,3670,3670,3670,0
20240610,183900,40482500,3670,3670,3670,3670,0
20240610,183800,40482500,3670,3670,3670,3670,0
20240610,183700,40482500,3670,3670,3670,3670,0
20240610,183600,40482500,3670,3670,3670,3670,0
20240610,183500,40482500,3670,3670,3670,3670,0
20240610,183400,40482500,3670,3670,3670,3670,0
20240610,183300,40482500,3670,3670,3670,3670,0
20240610,183200,40482500,3670,3670,3670,3670,0
20240610,183100,40482500,3670,3670,3670,3670,0
20240610,183000,40482500,3670,3670,3670,3670,0
20240610,182900,40482500,3670,3670,3670,3670,0
20240610,182800,40482500,3670,3670,3670,3670,0
20240610,182700,40482500,3670,3670,3670,3670,0
20240610,182600,40482500,3670,3670,3670,3670,0
20240610,182500,40482500,3670,3670,3670,3670,0
20240610,182400,40482500,3670,3670,3670,3670,0
20240610,182300,40482500,3670,3670,3670,3670,0
20240610,182200,40482500,3670,3670,3670,3670,0
20240610,182100,40482500,3670,3670,3670,3670,0
20240610,182000,40482500,3670,3670,3670,3670,0
20240610,181900,40482500,3670,3670,3670,3670,0
20240610,181800,40482500,3670,3670,3670,3670,0
20240610,181700,40482500,3670,3670,3670,3670,0
20240610,181600,40482500,3670,3670,3670,3670,0
20240610,181500,40482500,3670,3670,3670,3670,0
20240610,181400,40482500,3670,3670,3670,3670,0
20240610,181300,40482500,3670,3670,3670,3670,0
20240610,181200,40482500,3670,3670,3670,3670,0
20240610,181100,40482500,3670,3670,3670,3670,790
20240610,181000,40482500,3670,3670,3670,3670,0
20240610,180900,40482500,3670,3670,3670,3670,0
20240610,180800,40482500,3670,3670,3670,3670,0
20240610,180700,40482500,3670,3670,3670,3670,0
20240610,180600,40482500,3670,3670,3670,3670,0
20240610,180500,40482500,3670,3670,3670,3670,0
20240610,180400,40482500,3670,3670,3670,3670,0
20240610,180300,40482500,3670,3670,3670,3670,0
20240610,180200,40482500,3670,3670,3670,3670,0
20240610,180100,40482500,3670,3670,3670,3670,0
20240610,180000,40482500,3670,3670,3670,3670,0
20240610,175900,40482500,3670,3670,3670,3670,0
20240610,175800,40482500,3670,3670,3670,3670,0
20240610,175700,40482500,3670,3670,3670,3670,0
20240610,175600,40482500,3670,3670,3670,3670,0
20240610,175500,40482500,3670,3670,3670,3670,0
20240610,175400,40482500,3670,3670,3670,3670,0
20240610,175300,40482500,3670,3670,3670,3670,0
20240610,175200,40482500,3670,3670,3670,3670,0
20240610,175100,40482500,3670,3670,3670,3670,0
20240610,175000,40482500,3670,3670,3670,3670,0
20240610,174900,40482500,3670,3670,3670,3670,0
20240610,174800,40482500,3670,3670,3670,3670,0
20240610,174700,40482500,3670,3670,3670,3670,0
20240610,174600,40482500,3670,3670,3670,3670,0
20240610,174500,40482500,3670,3670,3670,3670,0
20240610,174400,40482500,3670,3670,3670,3670,0
20240610,174300,40482500,3670,3670,3670,3670,0
20240610,174200,40482500,3670,3670,3670,3670,0
20240610,174100,40482500,3670,3670,3670,3670,790
20240610,174000,40482500,3670,3670,3670,3670,0
20240610,173900,40482500,3670,3670,3670,3670,0
20240610,173800,40482500,3670,3670,3670,3670,0
20240610,173700,40482500,3670,3670,3670,3670,0
20240610,173600,40482500,3670,3670,3670,3670,0
20240610,173500,40482500,3670,3670,3670,3670,0
20240610,173400,40482500,3670,3670,3670,3670,0
20240610,173300,40482500,3670,3670,3670,3670,0
20240610,173200,40482500,3670,3670,3670,3670,0
20240610,173100,40482500,3670,3670,3670,3670,0
20240610,173000,40482500,3670,3670,3670,3670,0
20240610,172900,40482500,3670,3670,3670,3670,0
20240610,172800,40482500,3670,3670,3670,3670,0
20240610,172700,40482500,3670,3670,3670,3670,0
20240610,172600,40482500,3670,3670,3670,3670,0
20240610,172500,40482500,3670,3670,3670,3670,0
20240610,172400,40482500,3670,3670,3670,3670,0
20240610,172300,40482500,3670,3670,3670,3670,0
20240610,172200,40482500,3670,3670,3670,3670,0
20240610,172100,40482500,3670,3670,3670,3670,0
20240610,172000,40482500,3670,3670,3670,3670,0
20240610,171900,40482500,3670,3670,3670,3670,0
20240610,171800,40482500,3670,3670,3670,3670,0
20240610,171700,40482500,3670,3670,3670,3670,0
20240610,171600,40482500,3670,3670,3670,3670,0
20240610,171500,40482500,3670,3670,3670,3670,0
20240610,171400,40482500,3670,3670,3670,3670,0
20240610,171300,40482500,3670,3670,3670,3670,0
20240610,171200,40482500,3670,3670,3670,3670,0
20240610,171100,40482500,3670,3670,3670,3670,790
20240610,171000,40482500,3670,3670,3670,3670,0
20240610,170900,40482500,3670,3670,3670,3670,0
20240610,170800,40482500,3670,3670,3670,3670,0
20240610,170700,40482500,3670,3670,3670,3670,0
20240610,170600,40482500,3670,3670,3670,3670,0
20240610,170500,40482500,3670,3670,3670,3670,0
20240610,170400,40482500,3670,3670,3670,3670,0
20240610,170300,40482500,3670,3670,3670,3670,0
20240610,170200,40482500,3670,3670,3670,3670,0
20240610,170100,40482500,3670,3670,3670,3670,0
20240610,170000,40482500,3670,3670,3670,3670,0
20240610,165900,40482500,3670,3670,3670,3670,0
20240610,165800,40482500,3670,3670,3670,3670,0
20240610,165700,40482500,3670,3670,3670,3670,0
20240610,165600,40482500,3670,3670,3670,3670,0
20240610,165500,40482500,3670,3670,3670,3670,0
20240610,165400,40482500,3670,3670,3670,3670,0
20240610,165300,40482500,3670,3670,3670,3670,0
20240610,165200,40482500,3670,3670,3670,3670,0
20240610,165100,40482500,3670,3670,3670,3670,0
20240610,165000,40482500,3670,3670,3670,3670,0
20240610,164900,40482500,3670,3670,3670,3670,0
20240610,164800,40482500,3670,3670,3670,3670,0
20240610,164700,40482500,3670,3670,3670,3670,0
20240610,164600,40482500,3670,3670,3670,3670,0
20240610,164500,40482500,3670,3670,3670,3670,0
20240610,164400,40482500,3670,3670,3670,3670,0
20240610,164300,40482500,3670,3670,3670,3670,0
20240610,164200,40482500,3670,3670,3670,3670,0
20240610,164100,40482500,3670,3670,3670,3670,790
20240610,164000,40482500,3670,3670,3670,3670,0
20240610,163900,40482500,3670,3670,3670,3670,0
20240610,163800,40482500,3670,3670,3670,3670,0
20240610,163700,40482500,3670,3670,3670,3670,0
20240610,163600,40482500,3670,3670,3670,3670,0
20240610,163500,40482500,3670,3670,3670,3670,0
20240610,163400,40482500,3670,3670,3670,3670,0
20240610,163300,40482500,3670,3670,3670,3670,0
20240610,163200,40482500,3670,3670,3670,3670,0
20240610,163100,40482500,3670,3670,3670,3670,0
20240610,163000,40482500,3670,3670,3670,3670,0
20240610,162900,40482500,3670,3670,3670,3670,0
20240610,162800,40482500,3670,3670,3670,3670,0
20240610,162700,40482500,3670,3670,3670,3670,0
20240610,162600,40482500,3670,3670,3670,3670,0
20240610,162500,40482500,3670,3670,3670,3670,0
20240610,162400,40482500,3670,3670,3670,3670,0
20240610,162300,40482500,3670,3670,3670,3670,0
20240610,162200,40482500,3670,3670,3670,3670,0
20240610,162100,40482500,3670,3670,3670,3670,0
20240610,162000,40482500,3670,3670,3670,3670,0
20240610,161900,40482500,3670,3670,3670,3670,0
20240610,161800,40482500,3670,3670,3670,3670,0
20240610,161700,40482500,3670,3670,3670,3670,0
20240610,161600,40482500,3670,3670,3670,3670,0
20240610,161500,40482500,3670,3670,3670,3670,0
20240610,161400,40482500,3670,3670,3670,3670,0
20240610,161300,40482500,3670,3670,3670,3670,0
20240610,161200,40482500,3670,3670,3670,3670,0
20240610,161100,40482500,3670,3670,3670,3670,790
20240610,161000,40482500,3670,3670,3670,3670,0
20240610,160900,40482500,3670,3670,3670,3670,0
20240610,160800,40482500,3670,3670,3670,3670,0
20240610,160700,40482500,3670,3670,3670,3670,0
20240610,160600,40482500,3670,3670,3670,3670,0
20240610,160500,40482500,3670,3670,3670,3670,0
20240610,160400,40482500,3670,3670,3670,3670,0
20240610,160300,40482500,3670,3670,3670,3670,0
20240610,160200,40482500,3670,3670,3670,3670,0
20240610,160100,40482500,3670,3670,3670,3670,0
20240610,160000,40482500,3670,3670,3670,3670,0
20240610,155900,40482500,3670,3670,3670,3670,0
20240610,155800,40482500,3670,3670,3670,3670,0
20240610,155700,40482500,3670,3670,3670,3670,0
20240610,155600,40482500,3670,3670,3670,3670,0
20240610,155500,40482500,3670,3670,3670,3670,0
20240610,155400,40482500,3670,3670,3670,3670,0
20240610,155300,40482500,3670,3670,3670,3670,0
20240610,155200,40482500,3670,3670,3670,3670,0
20240610,155100,40482500,3670,3670,3670,3670,0
20240610,155000,40482500,3670,3670,3670,3670,0
20240610,154900,40482500,3670,3670,3670,3670,0
20240610,154800,40482500,3670,3670,3670,3670,0
20240610,154700,40482500,3670,3670,3670,3670,0
20240610,154600,40482500,3670,3670,3670,3670,0
20240610,154500,40482500,3670,3670,3670,3670,0
20240610,154400,40482500,3670,3670,3670,3670,0
20240610,154300,40482500,3670,3670,3670,3670,0
20240610,154200,40482500,3670,3670,3670,3670,0
20240610,154100,40482500,3670,3670,3670,3670,790
20240610,154000,40482500,3670,3670,3670,3670,0
20240610,153900,40482500,3670,3670,3670,3670,0
20240610,153800,40482500,3670,3670,3670,3670,0
20240610,153700,40482500,3670,3670,3670,3670,0
20240610,153600,40482500,3670,3670,3670,3670,0
20240610,153500,40482500,3670,3670,3670,3670,0
20240610,153400,40482500,3670,3670,3670,3670,0
20240610,153300,40482500,3670,3670,3670,3670,0
20240610,153200,40482500,3670,3670,3670,3670,0
20240610,153100,40482500,3670,3670,3670,3670,0
20240610,153000,40482500,3670,3670,3670,3670,790
20240610,152900,37583200,3730,3730,3730,3730,0
20240610,152800,37583200,3730,3730,3730,3730,0
20240610,152700,37583200,3730,3730,3730,3730,0
20240610,152600,37583200,3730,3730,3730,3730,0
20240610,152500,37583200,3730,3730,3730,3730,0
20240610,152400,37583200,3730,3730,3730,3730,0
20240610,152300,37583200,3730,3730,3730,3730,0
20240610,152200,37583200,3730,3730,3730,3730,0
20240610,152100,37583200,3730,3730,3730,3730,0
20240610,152000,37583200,3730,3730,3730,3730,0
20240610,151900,37583200,3730,3685,3730,3670,769
20240610,151800,34745660,3700,3700,3700,3700,1
20240610,151700,34741960,3685,3685,3685,3685,70
20240610,151600,34484010,3685,3685,3685,3685,0
20240610,151500,34484010,3685,3685,3685,3685,5
20240610,151400,34465585,3685,3680,3685,3680,253
20240610,151300,33533985,3680,3680,3680,3680,328
20240610,151200,32326945,3685,3685,3685,3685,100
20240610,151100,31958445,3685,3685,3685,3685,231
20240610,151000,31107210,3685,3685,3685,3685,0
20240610,150900,31107210,3685,3685,3685,3685,51
20240610,150800,30919275,3700,3685,3700,3685,3
20240610,150700,30908205,3690,3690,3690,3690,0
20240610,150600,30908205,3690,3690,3690,3690,20
20240610,150500,30834405,3690,3690,3690,3690,5
20240610,150400,30815955,3690,3690,3690,3690,0
20240610,150300,30815955,3690,3690,3690,3685,207
20240610,150200,30053055,3700,3700,3700,3700,0
20240610,150100,30053055,3700,3700,3700,3700,0
20240610,150000,30053055,3700,3700,3700,3700,0
20240610,145900,30053055,3700,3700,3700,3700,0
20240610,145800,30053055,3700,3700,3700,3700,0
20240610,145700,30053055,3700,3700,3700,3700,0
20240610,145600,30053055,3700,3700,3700,3700,0
20240610,145500,30053055,3700,3690,3700,3685,164
20240610,145400,29447995,3695,3695,3695,3695,0
20240610,145300,29447995,3695,3695,3695,3695,308
20240610,145200,28309935,3700,3700,3700,3700,0
20240610,145100,28309935,3700,3700,3700,3700,0
20240610,145000,28309935,3700,3700,3700,3700,139
20240610,144900,27795635,3730,3730,3730,3730,0
20240610,144800,27795635,3730,3730,3730,3730,0
20240610,144700,27795635,3730,3730,3730,3730,4
20240610,144600,27780715,3730,3730,3730,3730,0
20240610,144500,27780715,3730,3730,3730,3730,0
20240610,144400,27780715,3730,3730,3730,3730,0
20240610,144300,27780715,3730,3730,3730,3730,0
20240610,144200,27780715,3730,3730,3730,3730,0
20240610,144100,27780715,3730,3730,3730,3730,1
20240610,144000,27776985,3695,3700,3700,3695,256
20240610,143900,26831030,3730,3700,3730,3695,152
20240610,143800,26269105,3695,3695,3695,3695,0
20240610,143700,26269105,3695,3695,3695,3695,0
20240610,143600,26269105,3695,3695,3695,3695,0
20240610,143500,26269105,3695,3695,3695,3695,0
20240610,143400,26269105,3695,3695,3695,3695,0
20240610,143300,26269105,3695,3700,3700,3695,100
20240610,143200,25899540,3735,3710,3735,3710,2
20240610,143100,25892095,3710,3710,3710,3710,0
20240610,143000,25892095,3710,3710,3710,3710,36
20240610,142900,25758535,3710,3710,3710,3710,0
20240610,142800,25758535,3710,3710,3710,3710,0
20240610,142700,25758535,3710,3710,3710,3710,0
20240610,142600,25758535,3710,3710,3710,3710,0
20240610,142500,25758535,3710,3700,3710,3700,7
20240610,142400,25732615,3700,3700,3700,3700,0
20240610,142300,25732615,3700,3700,3700,3700,0
20240610,142200,25732615,3700,3700,3700,3700,0
20240610,142100,25732615,3700,3700,3700,3700,0
20240610,142000,25732615,3700,3700,3700,3700,281
20240610,141900,24692915,3720,3720,3720,3720,0
20240610,141800,24692915,3720,3720,3720,3720,0
20240610,141700,24692915,3720,3720,3720,3720,0
20240610,141600,24692915,3720,3720,3720,3720,0
20240610,141500,24692915,3720,3720,3720,3720,0
20240610,141400,24692915,3720,3720,3720,3720,0
20240610,141300,24692915,3720,3720,3720,3720,0
20240610,141200,24692915,3720,3720,3720,3720,1
20240610,141100,24689195,3720,3720,3720,3720,1
20240610,141000,24685475,3700,3700,3700,3700,0
20240610,140900,24685475,3700,3710,3710,3700,750
20240610,140800,21908825,3715,3715,3715,3715,120
20240610,140700,21463025,3720,3720,3720,3720,0
20240610,140600,21463025,3720,3720,3720,3720,0
20240610,140500,21463025,3720,3720,3720,3720,0
20240610,140400,21463025,3720,3720,3720,3720,0
20240610,140300,21463025,3720,3720,3720,3720,0
20240610,140200,21463025,3720,3720,3720,3720,0
20240610,140100,21463025,3720,3720,3720,3720,0
20240610,140000,21463025,3720,3720,3720,3720,0
20240610,135900,21463025,3720,3720,3720,3720,0
20240610,135800,21463025,3720,3720,3720,3720,0
20240610,135700,21463025,3720,3720,3720,3720,0
20240610,135600,21463025,3720,3720,3720,3720,0
20240610,135500,21463025,3720,3740,3740,3720,101
20240610,135400,21087285,3720,3720,3720,3720,0
20240610,135300,21087285,3720,3720,3720,3720,0
20240610,135200,21087285,3720,3720,3720,3720,1
20240610,135100,21083565,3720,3720,3720,3720,0
20240610,135000,21083565,3720,3725,3725,3720,220
20240610,134900,20265130,3770,3770,3770,3770,0
20240610,134800,20265130,3770,3770,3770,3770,1
20240610,134700,20261360,3730,3770,3770,3730,641
20240610,134600,17870390,3725,3745,3745,3725,100
20240610,134500,17497225,3775,3775,3775,3775,0
20240610,134400,17497225,3775,3775,3775,3775,0
20240610,134300,17497225,3775,3775,3775,3775,0
20240610,134200,17497225,3775,3775,3775,3775,0
20240610,134100,17497225,3775,3775,3775,3775,0
20240610,134000,17497225,3775,3775,3775,3775,0
20240610,133900,17497225,3775,3775,3775,3775,0
20240610,133800,17497225,3775,3775,3775,3775,0
20240610,133700,17497225,3775,3775,3775,3775,0
20240610,133600,17497225,3775,3730,3775,3730,114
20240610,133500,17071450,3730,3730,3730,3730,0
20240610,133400,17071450,3730,3730,3730,3730,0
20240610,133300,17071450,3730,3730,3730,3730,90
20240610,133200,16735750,3730,3730,3730,3730,0
20240610,133100,16735750,3730,3730,3730,3730,0
20240610,133000,16735750,3730,3730,3730,3730,5
20240610,132900,16717100,3730,3730,3730,3730,0
20240610,132800,16717100,3730,3730,3730,3730,0
20240610,132700,16717100,3730,3730,3730,3730,0
20240610,132600,16717100,3730,3730,3730,3730,20
20240610,132500,16642500,3735,3735,3735,3735,5
20240610,132400,16623825,3735,3735,3735,3735,10
20240610,132300,16586475,3735,3735,3735,3735,10
20240610,132200,16549125,3735,3735,3735,3735,4
20240610,132100,16534185,3740,3740,3740,3740,10
20240610,132000,16496785,3740,3745,3745,3740,60
20240610,131900,16272185,3745,3745,3745,3745,0
20240610,131800,16272185,3745,3745,3745,3745,0
20240610,131700,16272185,3745,3745,3745,3745,0
20240610,131600,16272185,3745,3745,3745,3745,0
20240610,131500,16272185,3745,3745,3745,3745,0
20240610,131400,16272185,3745,3745,3745,3745,0
20240610,131300,16272185,3745,3745,3745,3745,0
20240610,131200,16272185,3745,3745,3745,3745,0
20240610,131100,16272185,3745,3745,3745,3745,0
20240610,131000,16272185,3745,3745,3745,3745,0
20240610,130900,16272185,3745,3765,3765,3745,2698
20240610,130800,6139690,3770,3770,3770,3770,0
20240610,130700,6139690,3770,3770,3770,3770,141
20240610,130600,5608120,3780,3780,3780,3780,0
20240610,130500,5608120,3780,3780,3780,3780,1
20240610,130400,5604340,3770,3770,3770,3770,0
20240610,130300,5604340,3770,3770,3770,3770,0
20240610,130200,5604340,3770,3770,3770,3770,0
20240610,130100,5604340,3770,3770,3770,3770,0
20240610,130000,5604340,3770,3770,3770,3770,0
20240610,125900,5604340,3770,3770,3770,3770,0
20240610,125800,5604340,3770,3770,3770,3770,0
20240610,125700,5604340,3770,3770,3770,3770,0
20240610,125600,5604340,3770,3770,3770,3770,0
20240610,125500,5604340,3770,3770,3770,3770,0
20240610,125400,5604340,3770,3770,3770,3770,0
20240610,125300,5604340,3770,3770,3770,3770,0
20240610,125200,5604340,3770,3770,3770,3770,0
20240610,125100,5604340,3770,3770,3770,3770,0
20240610,125000,5604340,3770,3770,3770,3770,0
20240610,124900,5604340,3770,3770,3770,3770,0
20240610,124800,5604340,3770,3770,3770,3770,0
20240610,124700,5604340,3770,3770,3770,3770,0
20240610,124600,5604340,3770,3770,3770,3770,0
20240610,124500,5604340,3770,3770,3770,3770,0
20240610,124400,5604340,3770,3770,3770,3770,0
20240610,124300,5604340,3770,3770,3770,3770,0
20240610,124200,5604340,3770,3770,3770,3770,0
20240610,124100,5604340,3770,3770,3770,3770,0
20240610,124000,5604340,3770,3770,3770,3770,0
20240610,123900,5604340,3770,3770,3770,3770,0
20240610,123800,5604340,3770,3770,3770,3770,0
20240610,123700,5604340,3770,3770,3770,3770,0
20240610,123600,5604340,3770,3770,3770,3770,0
20240610,123500,5604340,3770,3770,3770,3770,0
20240610,123400,5604340,3770,3770,3770,3770,0
20240610,123300,5604340,3770,3770,3770,3770,0
20240610,123200,5604340,3770,3770,3770,3770,0
20240610,123100,5604340,3770,3770,3770,3770,0
20240610,123000,5604340,3770,3770,3770,3770,0
20240610,122900,5604340,3770,3770,3770,3770,0
20240610,122800,5604340,3770,3770,3770,3770,26
20240610,122700,5506320,3770,3770,3770,3770,0
20240610,122600,5506320,3770,3770,3770,3770,0
20240610,122500,5506320,3770,3770,3770,3770,8
20240610,122400,5476160,3770,3770,3770,3770,0
20240610,122300,5476160,3770,3770,3770,3770,0
20240610,122200,5476160,3770,3770,3770,3770,0
20240610,122100,5476160,3770,3770,3770,3770,0
20240610,122000,5476160,3770,3770,3770,3770,0
20240610,121900,5476160,3770,3770,3770,3770,0
20240610,121800,5476160,3770,3770,3770,3770,0
20240610,121700,5476160,3770,3770,3770,3770,38
20240610,121600,5332900,3770,3770,3770,3770,0
20240610,121500,5332900,3770,3770,3770,3770,0
20240610,121400,5332900,3770,3770,3770,3770,0
20240610,121300,5332900,3770,3770,3770,3770,0
20240610,121200,5332900,3770,3770,3770,3770,0
20240610,121100,5332900,3770,3770,3770,3770,0
20240610,121000,5332900,3770,3770,3770,3770,48
20240610,120900,5151940,3770,3770,3770,3770,0
20240610,120800,5151940,3770,3770,3770,3770,0
20240610,120700,5151940,3770,3770,3770,3770,1
20240610,120600,5148170,3770,3775,3775,3770,92
20240610,120500,4800925,3780,3780,3780,3780,0
20240610,120400,4800925,3780,3780,3780,3780,47
20240610,120300,4623265,3775,3775,3775,3775,0
20240610,120200,4623265,3775,3775,3775,3775,0
20240610,120100,4623265,3775,3775,3775,3775,0
20240610,120000,4623265,3775,3775,3775,3775,0
20240610,115900,4623265,3775,3775,3775,3775,0
20240610,115800,4623265,3775,3780,3780,3775,23
20240610,115700,4536425,3780,3780,3780,3780,0
20240610,115600,4536425,3780,3780,3780,3780,0
20240610,115500,4536425,3780,3780,3780,3780,0
20240610,115400,4536425,3780,3780,3780,3780,0
20240610,115300,4536425,3780,3780,3780,3780,0
20240610,115200,4536425,3780,3780,3780,3780,0
20240610,115100,4536425,3780,3780,3780,3780,0
20240610,115000,4536425,3780,3780,3780,3780,0
20240610,114900,4536425,3780,3780,3780,3780,0
20240610,114800,4536425,3780,3780,3780,3780,0
20240610,114700,4536425,3780,3780,3780,3780,0
20240610,114600,4536425,3780,3780,3780,3780,0
20240610,114500,4536425,3780,3780,3780,3780,0
20240610,114400,4536425,3780,3780,3780,3780,0
20240610,114300,4536425,3780,3780,3780,3780,0
20240610,114200,4536425,3780,3780,3780,3780,3
20240610,114100,4525085,3780,3780,3780,3780,0
20240610,114000,4525085,3780,3780,3780,3780,0
20240610,113900,4525085,3780,3780,3780,3780,3
20240610,113800,4513745,3780,3780,3780,3780,0
20240610,113700,4513745,3780,3780,3780,3780,0
20240610,113600,4513745,3780,3780,3780,3780,0
20240610,113500,4513745,3780,3780,3780,3780,0
20240610,113400,4513745,3780,3780,3780,3780,0
20240610,113300,4513745,3780,3780,3780,3780,0
20240610,113200,4513745,3780,3780,3780,3780,0
20240610,113100,4513745,3780,3780,3780,3780,0
20240610,113000,4513745,3780,3780,3780,3780,11
20240610,112900,4472165,3780,3780,3780,3780,0
20240610,112800,4472165,3780,3780,3780,3780,0
20240610,112700,4472165,3780,3780,3780,3780,0
20240610,112600,4472165,3780,3780,3780,3780,0
20240610,112500,4472165,3780,3780,3780,3780,0
20240610,112400,4472165,3780,3780,3780,3780,0
20240610,112300,4472165,3780,3780,3780,3780,0
20240610,112200,4472165,3780,3780,3780,3780,0
20240610,112100,4472165,3780,3780,3780,3780,0
20240610,112000,4472165,3780,3780,3780,3780,0
20240610,111900,4472165,3780,3780,3780,3780,0
20240610,111800,4472165,3780,3780,3780,3780,0
20240610,111700,4472165,3780,3780,3780,3780,0
20240610,111600,4472165,3780,3780,3780,3780,5
20240610,111500,4453265,3780,3780,3780,3780,0
20240610,111400,4453265,3780,3780,3780,3780,0
20240610,111300,4453265,3780,3780,3780,3780,0
20240610,111200,4453265,3780,3780,3780,3780,0
20240610,111100,4453265,3780,3780,3780,3780,0
20240610,111000,4453265,3780,3780,3780,3780,0
20240610,110900,4453265,3780,3780,3780,3780,3
20240610,110800,4441925,3780,3780,3780,3780,0
20240610,110700,4441925,3780,3780,3780,3780,0
20240610,110600,4441925,3780,3780,3780,3780,0
20240610,110500,4441925,3780,3780,3780,3780,0
20240610,110400,4441925,3780,3780,3780,3780,0
20240610,110300,4441925,3780,3780,3780,3780,0
20240610,110200,4441925,3780,3780,3780,3780,0
20240610,110100,4441925,3780,3780,3780,3780,0
20240610,110000,4441925,3780,3780,3780,3780,0
20240610,105900,4441925,3780,3780,3780,3780,0
20240610,105800,4441925,3780,3780,3780,3780,0
20240610,105700,4441925,3780,3780,3780,3780,98
20240610,105600,4071485,3780,3780,3780,3780,0
20240610,105500,4071485,3780,3780,3780,3780,0
20240610,105400,4071485,3780,3780,3780,3780,7
20240610,105300,4045025,3780,3780,3780,3780,0
20240610,105200,4045025,3780,3780,3780,3780,0
20240610,105100,4045025,3780,3780,3780,3780,0
20240610,105000,4045025,3780,3780,3780,3780,0
20240610,104900,4045025,3780,3780,3780,3780,1
20240610,104800,4041245,3760,3775,3775,3760,91
20240610,104700,3698435,3780,3780,3780,3780,17
20240610,104600,3634175,3785,3785,3785,3785,0
20240610,104500,3634175,3785,3785,3785,3785,6
20240610,104400,3611465,3780,3780,3780,3780,0
20240610,104300,3611465,3780,3780,3780,3780,0
20240610,104200,3611465,3780,3780,3780,3780,0
20240610,104100,3611465,3780,3780,3780,3780,0
20240610,104000,3611465,3780,3780,3780,3780,0
20240610,103900,3611465,3780,3780,3780,3780,0
20240610,103800,3611465,3780,3780,3780,3780,0
20240610,103700,3611465,3780,3785,3785,3780,25
20240610,103600,3516850,3790,3790,3790,3790,0
20240610,103500,3516850,3790,3790,3790,3790,0
20240610,103400,3516850,3790,3790,3790,3790,0
20240610,103300,3516850,3790,3790,3790,3790,0
20240610,103200,3516850,3790,3790,3790,3790,0
20240610,103100,3516850,3790,3790,3790,3790,0
20240610,103000,3516850,3790,3790,3790,3790,0
20240610,102900,3516850,3790,3790,3790,3790,0
20240610,102800,3516850,3790,3790,3790,3790,0
20240610,102700,3516850,3790,3790,3790,3790,0
20240610,102600,3516850,3790,3790,3790,3790,0
20240610,102500,3516850,3790,3790,3790,3790,0
20240610,102400,3516850,3790,3790,3790,3790,0
20240610,102300,3516850,3790,3790,3790,3790,0
20240610,102200,3516850,3790,3790,3790,3790,0
20240610,102100,3516850,3790,3790,3790,3790,0
20240610,102000,3516850,3790,3790,3790,3790,0
20240610,101900,3516850,3790,3790,3790,3790,0
20240610,101800,3516850,3790,3790,3790,3790,0
20240610,101700,3516850,3790,3790,3790,3790,0
20240610,101600,3516850,3790,3790,3790,3790,0
20240610,101500,3516850,3790,3790,3790,3790,0
20240610,101400,3516850,3790,3790,3790,3790,0
20240610,101300,3516850,3790,3790,3790,3790,0
20240610,101200,3516850,3790,3790,3790,3790,0
20240610,101100,3516850,3790,3790,3790,3790,0
20240610,101000,3516850,3790,3790,3790,3790,0
20240610,100900,3516850,3790,3790,3790,3790,2
20240610,100800,3509270,3790,3790,3790,3790,0
20240610,100700,3509270,3790,3790,3790,3790,2
20240610,100600,3501690,3790,3790,3790,3790,5
20240610,100500,3482740,3780,3780,3780,3780,1
20240610,100400,3478960,3790,3790,3790,3790,12
20240610,100300,3433480,3785,3785,3785,3785,0
20240610,100200,3433480,3785,3785,3785,3785,0
20240610,100100,3433480,3785,3785,3785,3785,0
20240610,100000,3433480,3785,3785,3785,3785,0
20240610,095900,3433480,3785,3785,3785,3785,0
20240610,095800,3433480,3785,3785,3785,3785,0
20240610,095700,3433480,3785,3785,3785,3785,0
20240610,095600,3433480,3785,3785,3785,3785,2
20240610,095500,3425910,3790,3790,3790,3790,10
20240610,095400,3388010,3790,3790,3790,3790,0
20240610,095300,3388010,3790,3790,3790,3790,0
20240610,095200,3388010,3790,3790,3790,3790,0
20240610,095100,3388010,3790,3790,3790,3790,0
20240610,095000,3388010,3790,3790,3790,3790,0
20240610,094900,3388010,3790,3790,3790,3790,0
20240610,094800,3388010,3790,3790,3790,3790,3
20240610,094700,3376640,3790,3790,3790,3790,0
20240610,094600,3376640,3790,3790,3790,3790,1
20240610,094500,3372850,3790,3790,3790,3790,0
20240610,094400,3372850,3790,3790,3790,3790,0
20240610,094300,3372850,3790,3790,3790,3790,0
20240610,094200,3372850,3790,3790,3790,3790,0
20240610,094100,3372850,3790,3790,3790,3790,0
20240610,094000,3372850,3790,3790,3790,3790,0
20240610,093900,3372850,3790,3790,3800,3790,4
20240610,093800,3357670,3800,3800,3800,3800,1
20240610,093700,3353870,3800,3800,3800,3800,0
20240610,093600,3353870,3800,3800,3800,3800,0
20240610,093500,3353870,3800,3800,3800,3800,0
20240610,093400,3353870,3800,3800,3800,3800,0
20240610,093300,3353870,3800,3800,3800,3800,0
20240610,093200,3353870,3800,3780,3800,3780,10
20240610,093100,3316030,3780,3780,3780,3780,0
20240610,093000,3316030,3780,3780,3780,3780,0
20240610,092900,3316030,3780,3780,3780,3780,0
20240610,092800,3316030,3780,3780,3780,3780,0
20240610,092700,3316030,3780,3780,3780,3780,0
20240610,092600,3316030,3780,3780,3780,3780,1
20240610,092500,3312250,3795,3795,3795,3795,0
20240610,092400,3312250,3795,3795,3795,3795,0
20240610,092300,3312250,3795,3780,3795,3780,26
20240610,092200,3213775,3780,3780,3780,3780,0
20240610,092100,3213775,3780,3780,3780,3780,0
20240610,092000,3213775,3780,3780,3780,3780,1
20240610,091900,3209995,3760,3760,3760,3760,0
20240610,091800,3209995,3760,3775,3775,3760,40
20240610,091700,3059475,3780,3780,3780,3780,0
20240610,091600,3059475,3780,3780,3780,3780,189
20240610,091500,2345055,3780,3780,3780,3780,4
20240610,091400,2329935,3780,3780,3780,3780,103
20240610,091300,1940595,3780,3780,3780,3780,0
20240610,091200,1940595,3780,3780,3780,3780,0
20240610,091100,1940595,3780,3780,3780,3780,0
20240610,091000,1940595,3780,3780,3780,3780,2
20240610,090900,1933035,3780,3780,3780,3780,0
20240610,090800,1933035,3780,3780,3780,3780,0
20240610,090700,1933035,3780,3780,3780,3780,2
20240610,090600,1925475,3785,3790,3790,3785,4
20240610,090500,1910325,3795,3795,3795,3795,0
20240610,090400,1910325,3795,3795,3795,3795,0
20240610,090300,1910325,3795,3795,3795,3795,23
20240610,090200,1823040,3800,3800,3800,3800,0
20240610,090100,1823040,3800,3800,3800,3800,0
20240610,090000,1823040,3800,3790,3800,3750,482