KissMeData/089150/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195700,19965815,2550,2550,2550,2550,194
20240610,195600,19965815,2550,2550,2550,2550,0
20240610,195500,19965815,2550,2550,2550,2550,0
20240610,195400,19965815,2550,2550,2550,2550,0
20240610,195300,19965815,2550,2550,2550,2550,0
20240610,195200,19965815,2550,2550,2550,2550,0
20240610,195100,19965815,2550,2550,2550,2550,0
20240610,195000,19965815,2550,2550,2550,2550,0
20240610,194900,19965815,2550,2550,2550,2550,0
20240610,194800,19965815,2550,2550,2550,2550,0
20240610,194700,19965815,2550,2550,2550,2550,0
20240610,194600,19965815,2550,2550,2550,2550,0
20240610,194500,19965815,2550,2550,2550,2550,0
20240610,194400,19965815,2550,2550,2550,2550,0
20240610,194300,19965815,2550,2550,2550,2550,0
20240610,194200,19965815,2550,2550,2550,2550,0
20240610,194100,19965815,2550,2550,2550,2550,0
20240610,194000,19965815,2550,2550,2550,2550,0
20240610,193900,19965815,2550,2550,2550,2550,0
20240610,193800,19965815,2550,2550,2550,2550,0
20240610,193700,19965815,2550,2550,2550,2550,0
20240610,193600,19965815,2550,2550,2550,2550,0
20240610,193500,19965815,2550,2550,2550,2550,0
20240610,193400,19965815,2550,2550,2550,2550,0
20240610,193300,19965815,2550,2550,2550,2550,0
20240610,193200,19965815,2550,2550,2550,2550,0
20240610,193100,19965815,2550,2550,2550,2550,0
20240610,193000,19965815,2550,2550,2550,2550,0
20240610,192900,19965815,2550,2550,2550,2550,0
20240610,192800,19965815,2550,2550,2550,2550,0
20240610,192700,19965815,2550,2550,2550,2550,194
20240610,192600,19965815,2550,2550,2550,2550,0
20240610,192500,19965815,2550,2550,2550,2550,0
20240610,192400,19965815,2550,2550,2550,2550,0
20240610,192300,19965815,2550,2550,2550,2550,0
20240610,192200,19965815,2550,2550,2550,2550,0
20240610,192100,19965815,2550,2550,2550,2550,0
20240610,192000,19965815,2550,2550,2550,2550,0
20240610,191900,19965815,2550,2550,2550,2550,0
20240610,191800,19965815,2550,2550,2550,2550,0
20240610,191700,19965815,2550,2550,2550,2550,0
20240610,191600,19965815,2550,2550,2550,2550,0
20240610,191500,19965815,2550,2550,2550,2550,0
20240610,191400,19965815,2550,2550,2550,2550,0
20240610,191300,19965815,2550,2550,2550,2550,0
20240610,191200,19965815,2550,2550,2550,2550,0
20240610,191100,19965815,2550,2550,2550,2550,0
20240610,191000,19965815,2550,2550,2550,2550,0
20240610,190900,19965815,2550,2550,2550,2550,0
20240610,190800,19965815,2550,2550,2550,2550,0
20240610,190700,19965815,2550,2550,2550,2550,0
20240610,190600,19965815,2550,2550,2550,2550,0
20240610,190500,19965815,2550,2550,2550,2550,0
20240610,190400,19965815,2550,2550,2550,2550,0
20240610,190300,19965815,2550,2550,2550,2550,0
20240610,190200,19965815,2550,2550,2550,2550,0
20240610,190100,19965815,2550,2550,2550,2550,0
20240610,190000,19965815,2550,2550,2550,2550,0
20240610,185900,19965815,2550,2550,2550,2550,0
20240610,185800,19965815,2550,2550,2550,2550,0
20240610,185700,19965815,2550,2550,2550,2550,194
20240610,185600,19965815,2550,2550,2550,2550,0
20240610,185500,19965815,2550,2550,2550,2550,0
20240610,185400,19965815,2550,2550,2550,2550,0
20240610,185300,19965815,2550,2550,2550,2550,0
20240610,185200,19965815,2550,2550,2550,2550,0
20240610,185100,19965815,2550,2550,2550,2550,0
20240610,185000,19965815,2550,2550,2550,2550,0
20240610,184900,19965815,2550,2550,2550,2550,0
20240610,184800,19965815,2550,2550,2550,2550,0
20240610,184700,19965815,2550,2550,2550,2550,0
20240610,184600,19965815,2550,2550,2550,2550,0
20240610,184500,19965815,2550,2550,2550,2550,0
20240610,184400,19965815,2550,2550,2550,2550,0
20240610,184300,19965815,2550,2550,2550,2550,0
20240610,184200,19965815,2550,2550,2550,2550,0
20240610,184100,19965815,2550,2550,2550,2550,0
20240610,184000,19965815,2550,2550,2550,2550,0
20240610,183900,19965815,2550,2550,2550,2550,0
20240610,183800,19965815,2550,2550,2550,2550,0
20240610,183700,19965815,2550,2550,2550,2550,0
20240610,183600,19965815,2550,2550,2550,2550,0
20240610,183500,19965815,2550,2550,2550,2550,0
20240610,183400,19965815,2550,2550,2550,2550,0
20240610,183300,19965815,2550,2550,2550,2550,0
20240610,183200,19965815,2550,2550,2550,2550,0
20240610,183100,19965815,2550,2550,2550,2550,0
20240610,183000,19965815,2550,2550,2550,2550,0
20240610,182900,19965815,2550,2550,2550,2550,0
20240610,182800,19965815,2550,2550,2550,2550,0
20240610,182700,19965815,2550,2550,2550,2550,194
20240610,182600,19965815,2550,2550,2550,2550,0
20240610,182500,19965815,2550,2550,2550,2550,0
20240610,182400,19965815,2550,2550,2550,2550,0
20240610,182300,19965815,2550,2550,2550,2550,0
20240610,182200,19965815,2550,2550,2550,2550,0
20240610,182100,19965815,2550,2550,2550,2550,0
20240610,182000,19965815,2550,2550,2550,2550,0
20240610,181900,19965815,2550,2550,2550,2550,0
20240610,181800,19965815,2550,2550,2550,2550,0
20240610,181700,19965815,2550,2550,2550,2550,0
20240610,181600,19965815,2550,2550,2550,2550,0
20240610,181500,19965815,2550,2550,2550,2550,0
20240610,181400,19965815,2550,2550,2550,2550,0
20240610,181300,19965815,2550,2550,2550,2550,0
20240610,181200,19965815,2550,2550,2550,2550,0
20240610,181100,19965815,2550,2550,2550,2550,0
20240610,181000,19965815,2550,2550,2550,2550,0
20240610,180900,19965815,2550,2550,2550,2550,0
20240610,180800,19965815,2550,2550,2550,2550,0
20240610,180700,19965815,2550,2550,2550,2550,0
20240610,180600,19965815,2550,2550,2550,2550,0
20240610,180500,19965815,2550,2550,2550,2550,0
20240610,180400,19965815,2550,2550,2550,2550,0
20240610,180300,19965815,2550,2550,2550,2550,0
20240610,180200,19965815,2550,2550,2550,2550,0
20240610,180100,19965815,2550,2550,2550,2550,0
20240610,180000,19965815,2550,2550,2550,2550,0
20240610,175900,19965815,2550,2550,2550,2550,0
20240610,175800,19965815,2550,2550,2550,2550,0
20240610,175700,19965815,2550,2550,2550,2550,194
20240610,175600,19965815,2550,2550,2550,2550,0
20240610,175500,19965815,2550,2550,2550,2550,0
20240610,175400,19965815,2550,2550,2550,2550,0
20240610,175300,19965815,2550,2550,2550,2550,0
20240610,175200,19965815,2550,2550,2550,2550,0
20240610,175100,19965815,2550,2550,2550,2550,0
20240610,175000,19965815,2550,2550,2550,2550,0
20240610,174900,19965815,2550,2550,2550,2550,0
20240610,174800,19965815,2550,2550,2550,2550,0
20240610,174700,19965815,2550,2550,2550,2550,0
20240610,174600,19965815,2550,2550,2550,2550,0
20240610,174500,19965815,2550,2550,2550,2550,0
20240610,174400,19965815,2550,2550,2550,2550,0
20240610,174300,19965815,2550,2550,2550,2550,0
20240610,174200,19965815,2550,2550,2550,2550,0
20240610,174100,19965815,2550,2550,2550,2550,0
20240610,174000,19965815,2550,2550,2550,2550,0
20240610,173900,19965815,2550,2550,2550,2550,0
20240610,173800,19965815,2550,2550,2550,2550,0
20240610,173700,19965815,2550,2550,2550,2550,0
20240610,173600,19965815,2550,2550,2550,2550,0
20240610,173500,19965815,2550,2550,2550,2550,0
20240610,173400,19965815,2550,2550,2550,2550,0
20240610,173300,19965815,2550,2550,2550,2550,0
20240610,173200,19965815,2550,2550,2550,2550,0
20240610,173100,19965815,2550,2550,2550,2550,0
20240610,173000,19965815,2550,2550,2550,2550,0
20240610,172900,19965815,2550,2550,2550,2550,0
20240610,172800,19965815,2550,2550,2550,2550,0
20240610,172700,19965815,2550,2550,2550,2550,194
20240610,172600,19965815,2550,2550,2550,2550,0
20240610,172500,19965815,2550,2550,2550,2550,0
20240610,172400,19965815,2550,2550,2550,2550,0
20240610,172300,19965815,2550,2550,2550,2550,0
20240610,172200,19965815,2550,2550,2550,2550,0
20240610,172100,19965815,2550,2550,2550,2550,0
20240610,172000,19965815,2550,2550,2550,2550,0
20240610,171900,19965815,2550,2550,2550,2550,0
20240610,171800,19965815,2550,2550,2550,2550,0
20240610,171700,19965815,2550,2550,2550,2550,0
20240610,171600,19965815,2550,2550,2550,2550,0
20240610,171500,19965815,2550,2550,2550,2550,0
20240610,171400,19965815,2550,2550,2550,2550,0
20240610,171300,19965815,2550,2550,2550,2550,0
20240610,171200,19965815,2550,2550,2550,2550,0
20240610,171100,19965815,2550,2550,2550,2550,0
20240610,171000,19965815,2550,2550,2550,2550,0
20240610,170900,19965815,2550,2550,2550,2550,0
20240610,170800,19965815,2550,2550,2550,2550,0
20240610,170700,19965815,2550,2550,2550,2550,0
20240610,170600,19965815,2550,2550,2550,2550,0
20240610,170500,19965815,2550,2550,2550,2550,0
20240610,170400,19965815,2550,2550,2550,2550,0
20240610,170300,19965815,2550,2550,2550,2550,0
20240610,170200,19965815,2550,2550,2550,2550,0
20240610,170100,19965815,2550,2550,2550,2550,0
20240610,170000,19965815,2550,2550,2550,2550,0
20240610,165900,19965815,2550,2550,2550,2550,0
20240610,165800,19965815,2550,2550,2550,2550,0
20240610,165700,19965815,2550,2550,2550,2550,194
20240610,165600,19965815,2550,2550,2550,2550,0
20240610,165500,19965815,2550,2550,2550,2550,0
20240610,165400,19965815,2550,2550,2550,2550,0
20240610,165300,19965815,2550,2550,2550,2550,0
20240610,165200,19965815,2550,2550,2550,2550,0
20240610,165100,19965815,2550,2550,2550,2550,0
20240610,165000,19965815,2550,2550,2550,2550,0
20240610,164900,19965815,2550,2550,2550,2550,0
20240610,164800,19965815,2550,2550,2550,2550,0
20240610,164700,19965815,2550,2550,2550,2550,0
20240610,164600,19965815,2550,2550,2550,2550,0
20240610,164500,19965815,2550,2550,2550,2550,0
20240610,164400,19965815,2550,2550,2550,2550,0
20240610,164300,19965815,2550,2550,2550,2550,0
20240610,164200,19965815,2550,2550,2550,2550,0
20240610,164100,19965815,2550,2550,2550,2550,0
20240610,164000,19965815,2550,2550,2550,2550,0
20240610,163900,19965815,2550,2550,2550,2550,0
20240610,163800,19965815,2550,2550,2550,2550,0
20240610,163700,19965815,2550,2550,2550,2550,0
20240610,163600,19965815,2550,2550,2550,2550,0
20240610,163500,19965815,2550,2550,2550,2550,0
20240610,163400,19965815,2550,2550,2550,2550,0
20240610,163300,19965815,2550,2550,2550,2550,0
20240610,163200,19965815,2550,2550,2550,2550,0
20240610,163100,19965815,2550,2550,2550,2550,0
20240610,163000,19965815,2550,2550,2550,2550,0
20240610,162900,19965815,2550,2550,2550,2550,0
20240610,162800,19965815,2550,2550,2550,2550,0
20240610,162700,19965815,2550,2550,2550,2550,194
20240610,162600,19965815,2550,2550,2550,2550,0
20240610,162500,19965815,2550,2550,2550,2550,0
20240610,162400,19965815,2550,2550,2550,2550,0
20240610,162300,19965815,2550,2550,2550,2550,0
20240610,162200,19965815,2550,2550,2550,2550,0
20240610,162100,19965815,2550,2550,2550,2550,0
20240610,162000,19965815,2550,2550,2550,2550,0
20240610,161900,19965815,2550,2550,2550,2550,0
20240610,161800,19965815,2550,2550,2550,2550,0
20240610,161700,19965815,2550,2550,2550,2550,0
20240610,161600,19965815,2550,2550,2550,2550,0
20240610,161500,19965815,2550,2550,2550,2550,0
20240610,161400,19965815,2550,2550,2550,2550,0
20240610,161300,19965815,2550,2550,2550,2550,0
20240610,161200,19965815,2550,2550,2550,2550,0
20240610,161100,19965815,2550,2550,2550,2550,0
20240610,161000,19965815,2550,2550,2550,2550,0
20240610,160900,19965815,2550,2550,2550,2550,0
20240610,160800,19965815,2550,2550,2550,2550,0
20240610,160700,19965815,2550,2550,2550,2550,0
20240610,160600,19965815,2550,2550,2550,2550,0
20240610,160500,19965815,2550,2550,2550,2550,0
20240610,160400,19965815,2550,2550,2550,2550,0
20240610,160300,19965815,2550,2550,2550,2550,0
20240610,160200,19965815,2550,2550,2550,2550,0
20240610,160100,19965815,2550,2550,2550,2550,0
20240610,160000,19965815,2550,2550,2550,2550,0
20240610,155900,19965815,2550,2550,2550,2550,0
20240610,155800,19965815,2550,2550,2550,2550,0
20240610,155700,19965815,2550,2550,2550,2550,194
20240610,155600,19965815,2550,2550,2550,2550,0
20240610,155500,19965815,2550,2550,2550,2550,0
20240610,155400,19965815,2550,2550,2550,2550,0
20240610,155300,19965815,2550,2550,2550,2550,0
20240610,155200,19965815,2550,2550,2550,2550,0
20240610,155100,19965815,2550,2550,2550,2550,0
20240610,155000,19965815,2550,2550,2550,2550,0
20240610,154900,19965815,2550,2550,2550,2550,0
20240610,154800,19965815,2550,2550,2550,2550,0
20240610,154700,19965815,2550,2550,2550,2550,0
20240610,154600,19965815,2550,2550,2550,2550,0
20240610,154500,19965815,2550,2550,2550,2550,0
20240610,154400,19965815,2550,2550,2550,2550,0
20240610,154300,19965815,2550,2550,2550,2550,0
20240610,154200,19965815,2550,2550,2550,2550,0
20240610,154100,19965815,2550,2550,2550,2550,0
20240610,154000,19965815,2550,2550,2550,2550,0
20240610,153900,19965815,2550,2550,2550,2550,0
20240610,153800,19965815,2550,2550,2550,2550,0
20240610,153700,19965815,2550,2550,2550,2550,0
20240610,153600,19965815,2550,2550,2550,2550,0
20240610,153500,19965815,2550,2550,2550,2550,0
20240610,153400,19965815,2550,2550,2550,2550,0
20240610,153300,19965815,2550,2550,2550,2550,0
20240610,153200,19965815,2550,2550,2550,2550,0
20240610,153100,19965815,2550,2550,2550,2550,0
20240610,153000,19965815,2550,2550,2550,2550,194
20240610,152900,19471115,2545,2545,2545,2545,0
20240610,152800,19471115,2545,2545,2545,2545,0
20240610,152700,19471115,2545,2545,2545,2545,0
20240610,152600,19471115,2545,2545,2545,2545,0
20240610,152500,19471115,2545,2545,2545,2545,0
20240610,152400,19471115,2545,2545,2545,2545,0
20240610,152300,19471115,2545,2545,2545,2545,0
20240610,152200,19471115,2545,2545,2545,2545,0
20240610,152100,19471115,2545,2545,2545,2545,0
20240610,152000,19471115,2545,2545,2545,2545,0
20240610,151900,19471115,2545,2545,2545,2545,2
20240610,151800,19466025,2540,2540,2540,2540,0
20240610,151700,19466025,2540,2540,2540,2540,0
20240610,151600,19466025,2540,2540,2540,2540,57
20240610,151500,19321245,2545,2545,2545,2545,0
20240610,151400,19321245,2545,2545,2545,2545,0
20240610,151300,19321245,2545,2545,2545,2545,0
20240610,151200,19321245,2545,2545,2545,2545,0
20240610,151100,19321245,2545,2545,2545,2545,0
20240610,151000,19321245,2545,2545,2545,2545,43
20240610,150900,19211810,2545,2545,2545,2545,4
20240610,150800,19201630,2545,2545,2545,2545,1
20240610,150700,19199085,2545,2545,2545,2545,2
20240610,150600,19193995,2540,2545,2545,2540,40
20240610,150500,19092385,2545,2545,2545,2545,2
20240610,150400,19087295,2545,2545,2545,2545,0
20240610,150300,19087295,2545,2545,2545,2545,0
20240610,150200,19087295,2545,2545,2545,2545,6
20240610,150100,19072025,2545,2545,2545,2545,11
20240610,150000,19044030,2545,2545,2545,2545,0
20240610,145900,19044030,2545,2545,2545,2545,0
20240610,145800,19044030,2545,2545,2545,2545,0
20240610,145700,19044030,2545,2545,2545,2545,1
20240610,145600,19041485,2545,2545,2545,2545,0
20240610,145500,19041485,2545,2545,2545,2545,0
20240610,145400,19041485,2545,2545,2545,2545,0
20240610,145300,19041485,2545,2545,2545,2545,0
20240610,145200,19041485,2545,2545,2545,2545,0
20240610,145100,19041485,2545,2545,2545,2545,0
20240610,145000,19041485,2545,2545,2545,2545,0
20240610,144900,19041485,2545,2545,2545,2545,292
20240610,144800,18298345,2545,2545,2545,2545,0
20240610,144700,18298345,2545,2545,2545,2545,0
20240610,144600,18298345,2545,2545,2545,2545,379
20240610,144500,17333790,2545,2545,2545,2545,1
20240610,144400,17331245,2540,2540,2540,2540,0
20240610,144300,17331245,2540,2540,2540,2540,0
20240610,144200,17331245,2540,2545,2545,2540,102
20240610,144100,17071665,2545,2545,2545,2545,0
20240610,144000,17071665,2545,2545,2545,2545,10
20240610,143900,17046215,2545,2545,2545,2545,0
20240610,143800,17046215,2545,2545,2545,2545,2
20240610,143700,17041125,2545,2545,2545,2545,4
20240610,143600,17030945,2540,2540,2540,2540,0
20240610,143500,17030945,2540,2540,2540,2540,0
20240610,143400,17030945,2540,2540,2540,2540,28
20240610,143300,16959825,2535,2535,2535,2535,0
20240610,143200,16959825,2535,2535,2535,2535,0
20240610,143100,16959825,2535,2535,2535,2535,0
20240610,143000,16959825,2535,2535,2535,2535,0
20240610,142900,16959825,2535,2535,2535,2535,0
20240610,142800,16959825,2535,2535,2535,2535,0
20240610,142700,16959825,2535,2535,2535,2535,0
20240610,142600,16959825,2535,2535,2535,2535,0
20240610,142500,16959825,2535,2535,2535,2535,0
20240610,142400,16959825,2535,2535,2535,2535,0
20240610,142300,16959825,2535,2535,2535,2535,0
20240610,142200,16959825,2535,2535,2535,2535,0
20240610,142100,16959825,2535,2535,2535,2535,0
20240610,142000,16959825,2535,2535,2535,2535,0
20240610,141900,16959825,2535,2535,2535,2535,0
20240610,141800,16959825,2535,2535,2535,2535,0
20240610,141700,16959825,2535,2535,2535,2535,0
20240610,141600,16959825,2535,2535,2535,2535,0
20240610,141500,16959825,2535,2535,2535,2535,0
20240610,141400,16959825,2535,2535,2535,2535,0
20240610,141300,16959825,2535,2535,2535,2535,0
20240610,141200,16959825,2535,2535,2535,2535,0
20240610,141100,16959825,2535,2535,2535,2535,0
20240610,141000,16959825,2535,2535,2535,2535,0
20240610,140900,16959825,2535,2535,2535,2535,0
20240610,140800,16959825,2535,2535,2535,2535,0
20240610,140700,16959825,2535,2535,2535,2535,0
20240610,140600,16959825,2535,2535,2535,2535,0
20240610,140500,16959825,2535,2535,2535,2535,0
20240610,140400,16959825,2535,2535,2535,2535,0
20240610,140300,16959825,2535,2535,2535,2535,0
20240610,140200,16959825,2535,2535,2535,2535,0
20240610,140100,16959825,2535,2535,2535,2535,0
20240610,140000,16959825,2535,2535,2535,2535,0
20240610,135900,16959825,2535,2535,2535,2535,0
20240610,135800,16959825,2535,2535,2535,2535,0
20240610,135700,16959825,2535,2535,2535,2535,0
20240610,135600,16959825,2535,2535,2535,2535,0
20240610,135500,16959825,2535,2535,2535,2535,0
20240610,135400,16959825,2535,2535,2535,2535,0
20240610,135300,16959825,2535,2535,2535,2535,0
20240610,135200,16959825,2535,2535,2535,2535,0
20240610,135100,16959825,2535,2535,2535,2535,0
20240610,135000,16959825,2535,2535,2535,2535,0
20240610,134900,16959825,2535,2535,2535,2535,0
20240610,134800,16959825,2535,2535,2535,2535,0
20240610,134700,16959825,2535,2535,2535,2535,0
20240610,134600,16959825,2535,2535,2535,2535,0
20240610,134500,16959825,2535,2535,2535,2535,0
20240610,134400,16959825,2535,2535,2535,2535,0
20240610,134300,16959825,2535,2535,2535,2535,0
20240610,134200,16959825,2535,2535,2535,2535,0
20240610,134100,16959825,2535,2535,2535,2535,0
20240610,134000,16959825,2535,2535,2535,2535,0
20240610,133900,16959825,2535,2535,2535,2535,0
20240610,133800,16959825,2535,2535,2535,2535,0
20240610,133700,16959825,2535,2535,2535,2535,0
20240610,133600,16959825,2535,2535,2535,2535,0
20240610,133500,16959825,2535,2535,2535,2535,0
20240610,133400,16959825,2535,2535,2535,2535,0
20240610,133300,16959825,2535,2535,2535,2535,0
20240610,133200,16959825,2535,2540,2540,2535,200
20240610,133100,16452795,2545,2545,2545,2545,0
20240610,133000,16452795,2545,2545,2545,2545,0
20240610,132900,16452795,2545,2545,2545,2545,0
20240610,132800,16452795,2545,2545,2545,2545,0
20240610,132700,16452795,2545,2545,2545,2545,0
20240610,132600,16452795,2545,2545,2545,2545,0
20240610,132500,16452795,2545,2545,2545,2545,0
20240610,132400,16452795,2545,2545,2545,2545,0
20240610,132300,16452795,2545,2545,2545,2545,0
20240610,132200,16452795,2545,2545,2545,2545,0
20240610,132100,16452795,2545,2545,2545,2545,0
20240610,132000,16452795,2545,2545,2545,2545,0
20240610,131900,16452795,2545,2545,2545,2545,0
20240610,131800,16452795,2545,2545,2545,2545,0
20240610,131700,16452795,2545,2545,2545,2545,0
20240610,131600,16452795,2545,2545,2545,2545,0
20240610,131500,16452795,2545,2545,2545,2545,0
20240610,131400,16452795,2545,2545,2545,2545,0
20240610,131300,16452795,2545,2545,2545,2545,0
20240610,131200,16452795,2545,2545,2545,2545,0
20240610,131100,16452795,2545,2545,2545,2545,0
20240610,131000,16452795,2545,2545,2545,2545,0
20240610,130900,16452795,2545,2545,2545,2545,0
20240610,130800,16452795,2545,2545,2545,2545,0
20240610,130700,16452795,2545,2545,2545,2545,0
20240610,130600,16452795,2545,2545,2545,2545,0
20240610,130500,16452795,2545,2545,2545,2545,0
20240610,130400,16452795,2545,2545,2545,2545,0
20240610,130300,16452795,2545,2545,2545,2545,0
20240610,130200,16452795,2545,2545,2545,2545,0
20240610,130100,16452795,2545,2545,2545,2545,0
20240610,130000,16452795,2545,2545,2545,2545,0
20240610,125900,16452795,2545,2545,2545,2545,0
20240610,125800,16452795,2545,2545,2545,2545,2
20240610,125700,16447705,2545,2545,2545,2545,0
20240610,125600,16447705,2545,2545,2545,2545,0
20240610,125500,16447705,2545,2545,2545,2545,0
20240610,125400,16447705,2545,2545,2545,2545,0
20240610,125300,16447705,2545,2545,2545,2545,0
20240610,125200,16447705,2545,2545,2545,2545,0
20240610,125100,16447705,2545,2545,2545,2545,5
20240610,125000,16434980,2545,2545,2545,2545,0
20240610,124900,16434980,2545,2545,2545,2545,0
20240610,124800,16434980,2545,2545,2545,2545,0
20240610,124700,16434980,2545,2545,2545,2545,0
20240610,124600,16434980,2545,2545,2545,2545,0
20240610,124500,16434980,2545,2545,2545,2545,0
20240610,124400,16434980,2545,2545,2545,2545,0
20240610,124300,16434980,2545,2545,2545,2545,0
20240610,124200,16434980,2545,2545,2545,2545,7
20240610,124100,16417165,2530,2530,2530,2530,0
20240610,124000,16417165,2530,2530,2530,2530,0
20240610,123900,16417165,2530,2530,2530,2530,0
20240610,123800,16417165,2530,2530,2530,2530,0
20240610,123700,16417165,2530,2530,2530,2530,0
20240610,123600,16417165,2530,2530,2530,2530,0
20240610,123500,16417165,2530,2535,2535,2530,400
20240610,123400,15405125,2545,2545,2545,2545,0
20240610,123300,15405125,2545,2545,2545,2545,0
20240610,123200,15405125,2545,2545,2545,2545,0
20240610,123100,15405125,2545,2545,2545,2545,0
20240610,123000,15405125,2545,2545,2545,2545,0
20240610,122900,15405125,2545,2545,2545,2545,0
20240610,122800,15405125,2545,2545,2545,2545,0
20240610,122700,15405125,2545,2545,2545,2545,1
20240610,122600,15402580,2530,2535,2535,2530,28
20240610,122500,15331715,2530,2530,2530,2530,0
20240610,122400,15331715,2530,2535,2535,2530,282
20240610,122300,14617825,2545,2545,2545,2545,0
20240610,122200,14617825,2545,2545,2545,2545,0
20240610,122100,14617825,2545,2545,2545,2545,0
20240610,122000,14617825,2545,2545,2545,2545,0
20240610,121900,14617825,2545,2545,2545,2545,0
20240610,121800,14617825,2545,2545,2545,2545,0
20240610,121700,14617825,2545,2545,2545,2545,1
20240610,121600,14615280,2535,2535,2535,2535,0
20240610,121500,14615280,2535,2535,2535,2535,0
20240610,121400,14615280,2535,2535,2535,2535,0
20240610,121300,14615280,2535,2535,2535,2535,0
20240610,121200,14615280,2535,2535,2535,2535,0
20240610,121100,14615280,2535,2535,2535,2535,0
20240610,121000,14615280,2535,2535,2535,2535,0
20240610,120900,14615280,2535,2535,2535,2535,0
20240610,120800,14615280,2535,2535,2535,2535,0
20240610,120700,14615280,2535,2535,2535,2535,103
20240610,120600,14354175,2535,2535,2535,2535,0
20240610,120500,14354175,2535,2535,2535,2535,0
20240610,120400,14354175,2535,2535,2535,2535,0
20240610,120300,14354175,2535,2535,2535,2535,1
20240610,120200,14351640,2545,2545,2545,2545,0
20240610,120100,14351640,2545,2545,2545,2545,0
20240610,120000,14351640,2545,2545,2545,2545,0
20240610,115900,14351640,2545,2545,2545,2545,1
20240610,115800,14349095,2530,2530,2530,2530,0
20240610,115700,14349095,2530,2530,2530,2530,0
20240610,115600,14349095,2530,2530,2530,2530,0
20240610,115500,14349095,2530,2530,2530,2530,0
20240610,115400,14349095,2530,2530,2530,2530,0
20240610,115300,14349095,2530,2530,2530,2530,0
20240610,115200,14349095,2530,2530,2530,2530,0
20240610,115100,14349095,2530,2530,2530,2530,0
20240610,115000,14349095,2530,2530,2530,2530,0
20240610,114900,14349095,2530,2530,2530,2530,0
20240610,114800,14349095,2530,2530,2530,2530,0
20240610,114700,14349095,2530,2535,2535,2530,15
20240610,114600,14311100,2530,2530,2530,2530,0
20240610,114500,14311100,2530,2530,2530,2530,0
20240610,114400,14311100,2530,2530,2530,2530,0
20240610,114300,14311100,2530,2530,2530,2530,0
20240610,114200,14311100,2530,2530,2530,2530,0
20240610,114100,14311100,2530,2530,2530,2530,0
20240610,114000,14311100,2530,2530,2530,2530,0
20240610,113900,14311100,2530,2530,2530,2530,0
20240610,113800,14311100,2530,2530,2530,2530,0
20240610,113700,14311100,2530,2530,2530,2530,0
20240610,113600,14311100,2530,2530,2530,2530,0
20240610,113500,14311100,2530,2530,2530,2530,0
20240610,113400,14311100,2530,2530,2530,2530,0
20240610,113300,14311100,2530,2530,2530,2530,0
20240610,113200,14311100,2530,2530,2530,2530,0
20240610,113100,14311100,2530,2530,2530,2530,0
20240610,113000,14311100,2530,2530,2530,2530,0
20240610,112900,14311100,2530,2530,2530,2530,0
20240610,112800,14311100,2530,2530,2530,2530,0
20240610,112700,14311100,2530,2530,2530,2530,0
20240610,112600,14311100,2530,2530,2530,2530,0
20240610,112500,14311100,2530,2530,2530,2530,0
20240610,112400,14311100,2530,2530,2530,2530,0
20240610,112300,14311100,2530,2530,2530,2530,0
20240610,112200,14311100,2530,2530,2530,2530,0
20240610,112100,14311100,2530,2530,2530,2530,0
20240610,112000,14311100,2530,2535,2535,2530,48
20240610,111900,14189630,2535,2535,2535,2535,0
20240610,111800,14189630,2535,2535,2535,2535,0
20240610,111700,14189630,2535,2535,2535,2535,0
20240610,111600,14189630,2535,2535,2535,2535,0
20240610,111500,14189630,2535,2535,2535,2535,0
20240610,111400,14189630,2535,2535,2535,2535,0
20240610,111300,14189630,2535,2535,2535,2535,4
20240610,111200,14179490,2535,2535,2535,2535,1094
20240610,111100,11406200,2525,2530,2530,2525,1100
20240610,111000,8628220,2530,2530,2530,2530,0
20240610,110900,8628220,2530,2530,2530,2530,0
20240610,110800,8628220,2530,2530,2530,2530,0
20240610,110700,8628220,2530,2530,2530,2530,0
20240610,110600,8628220,2530,2530,2530,2530,100
20240610,110500,8375220,2530,2530,2530,2530,0
20240610,110400,8375220,2530,2530,2530,2530,0
20240610,110300,8375220,2530,2530,2530,2530,0
20240610,110200,8375220,2530,2530,2530,2530,0
20240610,110100,8375220,2530,2530,2530,2530,0
20240610,110000,8375220,2530,2530,2530,2530,0
20240610,105900,8375220,2530,2530,2530,2530,0
20240610,105800,8375220,2530,2530,2530,2530,400
20240610,105700,7363220,2530,2530,2530,2530,0
20240610,105600,7363220,2530,2530,2530,2530,0
20240610,105500,7363220,2530,2530,2530,2530,1
20240610,105400,7360690,2530,2530,2530,2530,0
20240610,105300,7360690,2530,2530,2530,2530,0
20240610,105200,7360690,2530,2530,2530,2530,0
20240610,105100,7360690,2530,2530,2530,2530,0
20240610,105000,7360690,2530,2530,2530,2530,50
20240610,104900,7234190,2535,2535,2535,2535,0
20240610,104800,7234190,2535,2535,2535,2535,0
20240610,104700,7234190,2535,2535,2535,2535,15
20240610,104600,7196165,2535,2535,2535,2535,4
20240610,104500,7186025,2535,2535,2535,2535,0
20240610,104400,7186025,2535,2535,2535,2535,0
20240610,104300,7186025,2535,2535,2535,2535,200
20240610,104200,6679025,2535,2535,2535,2535,0
20240610,104100,6679025,2535,2535,2535,2535,0
20240610,104000,6679025,2535,2535,2535,2535,0
20240610,103900,6679025,2535,2535,2535,2535,0
20240610,103800,6679025,2535,2535,2535,2535,0
20240610,103700,6679025,2535,2535,2535,2535,0
20240610,103600,6679025,2535,2535,2535,2535,0
20240610,103500,6679025,2535,2535,2535,2535,0
20240610,103400,6679025,2535,2535,2535,2535,0
20240610,103300,6679025,2535,2535,2535,2535,0
20240610,103200,6679025,2535,2535,2535,2535,0
20240610,103100,6679025,2535,2535,2535,2535,0
20240610,103000,6679025,2535,2535,2535,2535,0
20240610,102900,6679025,2535,2535,2535,2535,0
20240610,102800,6679025,2535,2535,2535,2535,10
20240610,102700,6653675,2535,2535,2535,2535,0
20240610,102600,6653675,2535,2535,2535,2535,0
20240610,102500,6653675,2535,2535,2535,2535,0
20240610,102400,6653675,2535,2535,2535,2535,0
20240610,102300,6653675,2535,2535,2535,2535,132
20240610,102200,6319055,2535,2530,2535,2530,157
20240610,102100,5921835,2535,2535,2535,2535,14
20240610,102000,5886345,2535,2535,2535,2535,9
20240610,101900,5863530,2535,2530,2535,2530,107
20240610,101800,5592785,2535,2535,2535,2535,9
20240610,101700,5569970,2535,2535,2535,2535,0
20240610,101600,5569970,2535,2535,2535,2535,59
20240610,101500,5420405,2545,2545,2545,2545,0
20240610,101400,5420405,2545,2545,2545,2545,2
20240610,101300,5415315,2545,2545,2545,2545,0
20240610,101200,5415315,2545,2545,2545,2545,4
20240610,101100,5405135,2535,2535,2535,2535,2
20240610,101000,5400065,2540,2545,2545,2540,3
20240610,100900,5392440,2545,2545,2545,2545,0
20240610,100800,5392440,2545,2545,2545,2545,0
20240610,100700,5392440,2545,2545,2545,2545,40
20240610,100600,5290640,2545,2545,2545,2545,6
20240610,100500,5275370,2535,2535,2535,2535,0
20240610,100400,5275370,2535,2535,2535,2535,0
20240610,100300,5275370,2535,2535,2535,2535,0
20240610,100200,5275370,2535,2535,2535,2535,83
20240610,100100,5064965,2545,2545,2545,2545,0
20240610,100000,5064965,2545,2545,2545,2545,1
20240610,095900,5062420,2535,2535,2535,2535,0
20240610,095800,5062420,2535,2535,2535,2535,0
20240610,095700,5062420,2535,2535,2535,2535,0
20240610,095600,5062420,2535,2535,2535,2535,0
20240610,095500,5062420,2535,2535,2535,2535,0
20240610,095400,5062420,2535,2535,2535,2535,0
20240610,095300,5062420,2535,2535,2535,2535,37
20240610,095200,4968625,2535,2535,2535,2535,0
20240610,095100,4968625,2535,2535,2535,2535,0
20240610,095000,4968625,2535,2535,2535,2535,0
20240610,094900,4968625,2535,2535,2535,2535,4
20240610,094800,4958485,2530,2530,2530,2530,0
20240610,094700,4958485,2530,2530,2530,2530,0
20240610,094600,4958485,2530,2530,2530,2530,0
20240610,094500,4958485,2530,2530,2530,2530,0
20240610,094400,4958485,2530,2530,2530,2530,0
20240610,094300,4958485,2530,2530,2530,2530,0
20240610,094200,4958485,2530,2530,2530,2530,0
20240610,094100,4958485,2530,2530,2530,2530,0
20240610,094000,4958485,2530,2530,2530,2530,0
20240610,093900,4958485,2530,2530,2530,2530,0
20240610,093800,4958485,2530,2530,2530,2530,0
20240610,093700,4958485,2530,2530,2530,2530,0
20240610,093600,4958485,2530,2530,2530,2530,0
20240610,093500,4958485,2530,2530,2530,2530,0
20240610,093400,4958485,2530,2530,2530,2530,0
20240610,093300,4958485,2530,2530,2530,2530,0
20240610,093200,4958485,2530,2530,2530,2530,0
20240610,093100,4958485,2530,2530,2530,2530,0
20240610,093000,4958485,2530,2530,2530,2530,0
20240610,092900,4958485,2530,2540,2540,2530,701
20240610,092800,3180205,2545,2545,2545,2545,0
20240610,092700,3180205,2545,2545,2545,2545,2
20240610,092600,3175115,2545,2540,2545,2540,41
20240610,092500,3070965,2545,2545,2545,2545,0
20240610,092400,3070965,2545,2545,2545,2545,0
20240610,092300,3070965,2545,2545,2545,2545,6
20240610,092200,3055695,2545,2545,2545,2545,11
20240610,092100,3027700,2545,2545,2545,2545,26
20240610,092000,2961530,2545,2545,2545,2545,0
20240610,091900,2961530,2545,2545,2545,2545,0
20240610,091800,2961530,2545,2545,2545,2545,1
20240610,091700,2958985,2545,2545,2545,2545,0
20240610,091600,2958985,2545,2545,2545,2545,133
20240610,091500,2620500,2545,2545,2545,2545,0
20240610,091400,2620500,2545,2545,2545,2545,0
20240610,091300,2620500,2545,2540,2545,2540,205
20240610,091200,2098800,2545,2545,2545,2545,2
20240610,091100,2093710,2545,2545,2545,2545,0
20240610,091000,2093710,2545,2545,2545,2545,10
20240610,090900,2068260,2545,2545,2545,2545,56
20240610,090800,1925740,2545,2545,2545,2545,0
20240610,090700,1925740,2545,2545,2545,2545,3
20240610,090600,1918105,2560,2560,2560,2560,0
20240610,090500,1918105,2560,2560,2560,2560,0
20240610,090400,1918105,2560,2560,2560,2560,0
20240610,090300,1918105,2560,2560,2560,2560,0
20240610,090200,1918105,2560,2560,2560,2560,1
20240610,090100,1915545,2550,2550,2550,2550,38
20240610,090000,1818645,2550,2555,2555,2550,712