KissMeData/080720/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195200,48317830,5560,5560,5560,5560,543
20240610,195100,48317830,5560,5560,5560,5560,0
20240610,195000,48317830,5560,5560,5560,5560,0
20240610,194900,48317830,5560,5560,5560,5560,0
20240610,194800,48317830,5560,5560,5560,5560,0
20240610,194700,48317830,5560,5560,5560,5560,0
20240610,194600,48317830,5560,5560,5560,5560,0
20240610,194500,48317830,5560,5560,5560,5560,0
20240610,194400,48317830,5560,5560,5560,5560,0
20240610,194300,48317830,5560,5560,5560,5560,0
20240610,194200,48317830,5560,5560,5560,5560,0
20240610,194100,48317830,5560,5560,5560,5560,0
20240610,194000,48317830,5560,5560,5560,5560,0
20240610,193900,48317830,5560,5560,5560,5560,0
20240610,193800,48317830,5560,5560,5560,5560,0
20240610,193700,48317830,5560,5560,5560,5560,0
20240610,193600,48317830,5560,5560,5560,5560,0
20240610,193500,48317830,5560,5560,5560,5560,0
20240610,193400,48317830,5560,5560,5560,5560,0
20240610,193300,48317830,5560,5560,5560,5560,0
20240610,193200,48317830,5560,5560,5560,5560,0
20240610,193100,48317830,5560,5560,5560,5560,0
20240610,193000,48317830,5560,5560,5560,5560,0
20240610,192900,48317830,5560,5560,5560,5560,0
20240610,192800,48317830,5560,5560,5560,5560,0
20240610,192700,48317830,5560,5560,5560,5560,0
20240610,192600,48317830,5560,5560,5560,5560,0
20240610,192500,48317830,5560,5560,5560,5560,0
20240610,192400,48317830,5560,5560,5560,5560,0
20240610,192300,48317830,5560,5560,5560,5560,0
20240610,192200,48317830,5560,5560,5560,5560,543
20240610,192100,48317830,5560,5560,5560,5560,0
20240610,192000,48317830,5560,5560,5560,5560,0
20240610,191900,48317830,5560,5560,5560,5560,0
20240610,191800,48317830,5560,5560,5560,5560,0
20240610,191700,48317830,5560,5560,5560,5560,0
20240610,191600,48317830,5560,5560,5560,5560,0
20240610,191500,48317830,5560,5560,5560,5560,0
20240610,191400,48317830,5560,5560,5560,5560,0
20240610,191300,48317830,5560,5560,5560,5560,0
20240610,191200,48317830,5560,5560,5560,5560,0
20240610,191100,48317830,5560,5560,5560,5560,0
20240610,191000,48317830,5560,5560,5560,5560,0
20240610,190900,48317830,5560,5560,5560,5560,0
20240610,190800,48317830,5560,5560,5560,5560,0
20240610,190700,48317830,5560,5560,5560,5560,0
20240610,190600,48317830,5560,5560,5560,5560,0
20240610,190500,48317830,5560,5560,5560,5560,0
20240610,190400,48317830,5560,5560,5560,5560,0
20240610,190300,48317830,5560,5560,5560,5560,0
20240610,190200,48317830,5560,5560,5560,5560,0
20240610,190100,48317830,5560,5560,5560,5560,0
20240610,190000,48317830,5560,5560,5560,5560,0
20240610,185900,48317830,5560,5560,5560,5560,0
20240610,185800,48317830,5560,5560,5560,5560,0
20240610,185700,48317830,5560,5560,5560,5560,0
20240610,185600,48317830,5560,5560,5560,5560,0
20240610,185500,48317830,5560,5560,5560,5560,0
20240610,185400,48317830,5560,5560,5560,5560,0
20240610,185300,48317830,5560,5560,5560,5560,0
20240610,185200,48317830,5560,5560,5560,5560,543
20240610,185100,48317830,5560,5560,5560,5560,0
20240610,185000,48317830,5560,5560,5560,5560,0
20240610,184900,48317830,5560,5560,5560,5560,0
20240610,184800,48317830,5560,5560,5560,5560,0
20240610,184700,48317830,5560,5560,5560,5560,0
20240610,184600,48317830,5560,5560,5560,5560,0
20240610,184500,48317830,5560,5560,5560,5560,0
20240610,184400,48317830,5560,5560,5560,5560,0
20240610,184300,48317830,5560,5560,5560,5560,0
20240610,184200,48317830,5560,5560,5560,5560,0
20240610,184100,48317830,5560,5560,5560,5560,0
20240610,184000,48317830,5560,5560,5560,5560,0
20240610,183900,48317830,5560,5560,5560,5560,0
20240610,183800,48317830,5560,5560,5560,5560,0
20240610,183700,48317830,5560,5560,5560,5560,0
20240610,183600,48317830,5560,5560,5560,5560,0
20240610,183500,48317830,5560,5560,5560,5560,0
20240610,183400,48317830,5560,5560,5560,5560,0
20240610,183300,48317830,5560,5560,5560,5560,0
20240610,183200,48317830,5560,5560,5560,5560,0
20240610,183100,48317830,5560,5560,5560,5560,0
20240610,183000,48317830,5560,5560,5560,5560,0
20240610,182900,48317830,5560,5560,5560,5560,0
20240610,182800,48317830,5560,5560,5560,5560,0
20240610,182700,48317830,5560,5560,5560,5560,0
20240610,182600,48317830,5560,5560,5560,5560,0
20240610,182500,48317830,5560,5560,5560,5560,0
20240610,182400,48317830,5560,5560,5560,5560,0
20240610,182300,48317830,5560,5560,5560,5560,0
20240610,182200,48317830,5560,5560,5560,5560,543
20240610,182100,48317830,5560,5560,5560,5560,0
20240610,182000,48317830,5560,5560,5560,5560,0
20240610,181900,48317830,5560,5560,5560,5560,0
20240610,181800,48317830,5560,5560,5560,5560,0
20240610,181700,48317830,5560,5560,5560,5560,0
20240610,181600,48317830,5560,5560,5560,5560,0
20240610,181500,48317830,5560,5560,5560,5560,0
20240610,181400,48317830,5560,5560,5560,5560,0
20240610,181300,48317830,5560,5560,5560,5560,0
20240610,181200,48317830,5560,5560,5560,5560,0
20240610,181100,48317830,5560,5560,5560,5560,0
20240610,181000,48317830,5560,5560,5560,5560,0
20240610,180900,48317830,5560,5560,5560,5560,0
20240610,180800,48317830,5560,5560,5560,5560,0
20240610,180700,48317830,5560,5560,5560,5560,0
20240610,180600,48317830,5560,5560,5560,5560,0
20240610,180500,48317830,5560,5560,5560,5560,0
20240610,180400,48317830,5560,5560,5560,5560,0
20240610,180300,48317830,5560,5560,5560,5560,0
20240610,180200,48317830,5560,5560,5560,5560,0
20240610,180100,48317830,5560,5560,5560,5560,0
20240610,180000,48317830,5560,5560,5560,5560,0
20240610,175900,48317830,5560,5560,5560,5560,0
20240610,175800,48317830,5560,5560,5560,5560,0
20240610,175700,48317830,5560,5560,5560,5560,0
20240610,175600,48317830,5560,5560,5560,5560,0
20240610,175500,48317830,5560,5560,5560,5560,0
20240610,175400,48317830,5560,5560,5560,5560,0
20240610,175300,48317830,5560,5560,5560,5560,0
20240610,175200,48317830,5560,5560,5560,5560,543
20240610,175100,48317830,5560,5560,5560,5560,0
20240610,175000,48317830,5560,5560,5560,5560,0
20240610,174900,48317830,5560,5560,5560,5560,0
20240610,174800,48317830,5560,5560,5560,5560,0
20240610,174700,48317830,5560,5560,5560,5560,0
20240610,174600,48317830,5560,5560,5560,5560,0
20240610,174500,48317830,5560,5560,5560,5560,0
20240610,174400,48317830,5560,5560,5560,5560,0
20240610,174300,48317830,5560,5560,5560,5560,0
20240610,174200,48317830,5560,5560,5560,5560,0
20240610,174100,48317830,5560,5560,5560,5560,0
20240610,174000,48317830,5560,5560,5560,5560,0
20240610,173900,48317830,5560,5560,5560,5560,0
20240610,173800,48317830,5560,5560,5560,5560,0
20240610,173700,48317830,5560,5560,5560,5560,0
20240610,173600,48317830,5560,5560,5560,5560,0
20240610,173500,48317830,5560,5560,5560,5560,0
20240610,173400,48317830,5560,5560,5560,5560,0
20240610,173300,48317830,5560,5560,5560,5560,0
20240610,173200,48317830,5560,5560,5560,5560,0
20240610,173100,48317830,5560,5560,5560,5560,0
20240610,173000,48317830,5560,5560,5560,5560,0
20240610,172900,48317830,5560,5560,5560,5560,0
20240610,172800,48317830,5560,5560,5560,5560,0
20240610,172700,48317830,5560,5560,5560,5560,0
20240610,172600,48317830,5560,5560,5560,5560,0
20240610,172500,48317830,5560,5560,5560,5560,0
20240610,172400,48317830,5560,5560,5560,5560,0
20240610,172300,48317830,5560,5560,5560,5560,0
20240610,172200,48317830,5560,5560,5560,5560,543
20240610,172100,48317830,5560,5560,5560,5560,0
20240610,172000,48317830,5560,5560,5560,5560,0
20240610,171900,48317830,5560,5560,5560,5560,0
20240610,171800,48317830,5560,5560,5560,5560,0
20240610,171700,48317830,5560,5560,5560,5560,0
20240610,171600,48317830,5560,5560,5560,5560,0
20240610,171500,48317830,5560,5560,5560,5560,0
20240610,171400,48317830,5560,5560,5560,5560,0
20240610,171300,48317830,5560,5560,5560,5560,0
20240610,171200,48317830,5560,5560,5560,5560,0
20240610,171100,48317830,5560,5560,5560,5560,0
20240610,171000,48317830,5560,5560,5560,5560,0
20240610,170900,48317830,5560,5560,5560,5560,0
20240610,170800,48317830,5560,5560,5560,5560,0
20240610,170700,48317830,5560,5560,5560,5560,0
20240610,170600,48317830,5560,5560,5560,5560,0
20240610,170500,48317830,5560,5560,5560,5560,0
20240610,170400,48317830,5560,5560,5560,5560,0
20240610,170300,48317830,5560,5560,5560,5560,0
20240610,170200,48317830,5560,5560,5560,5560,0
20240610,170100,48317830,5560,5560,5560,5560,0
20240610,170000,48317830,5560,5560,5560,5560,0
20240610,165900,48317830,5560,5560,5560,5560,0
20240610,165800,48317830,5560,5560,5560,5560,0
20240610,165700,48317830,5560,5560,5560,5560,0
20240610,165600,48317830,5560,5560,5560,5560,0
20240610,165500,48317830,5560,5560,5560,5560,0
20240610,165400,48317830,5560,5560,5560,5560,0
20240610,165300,48317830,5560,5560,5560,5560,0
20240610,165200,48317830,5560,5560,5560,5560,543
20240610,165100,48317830,5560,5560,5560,5560,0
20240610,165000,48317830,5560,5560,5560,5560,0
20240610,164900,48317830,5560,5560,5560,5560,0
20240610,164800,48317830,5560,5560,5560,5560,0
20240610,164700,48317830,5560,5560,5560,5560,0
20240610,164600,48317830,5560,5560,5560,5560,0
20240610,164500,48317830,5560,5560,5560,5560,0
20240610,164400,48317830,5560,5560,5560,5560,0
20240610,164300,48317830,5560,5560,5560,5560,0
20240610,164200,48317830,5560,5560,5560,5560,0
20240610,164100,48317830,5560,5560,5560,5560,0
20240610,164000,48317830,5560,5560,5560,5560,0
20240610,163900,48317830,5560,5560,5560,5560,0
20240610,163800,48317830,5560,5560,5560,5560,0
20240610,163700,48317830,5560,5560,5560,5560,0
20240610,163600,48317830,5560,5560,5560,5560,0
20240610,163500,48317830,5560,5560,5560,5560,0
20240610,163400,48317830,5560,5560,5560,5560,0
20240610,163300,48317830,5560,5560,5560,5560,0
20240610,163200,48317830,5560,5560,5560,5560,0
20240610,163100,48317830,5560,5560,5560,5560,0
20240610,163000,48317830,5560,5560,5560,5560,0
20240610,162900,48317830,5560,5560,5560,5560,0
20240610,162800,48317830,5560,5560,5560,5560,0
20240610,162700,48317830,5560,5560,5560,5560,0
20240610,162600,48317830,5560,5560,5560,5560,0
20240610,162500,48317830,5560,5560,5560,5560,0
20240610,162400,48317830,5560,5560,5560,5560,0
20240610,162300,48317830,5560,5560,5560,5560,0
20240610,162200,48317830,5560,5560,5560,5560,543
20240610,162100,48317830,5560,5560,5560,5560,0
20240610,162000,48317830,5560,5560,5560,5560,0
20240610,161900,48317830,5560,5560,5560,5560,0
20240610,161800,48317830,5560,5560,5560,5560,0
20240610,161700,48317830,5560,5560,5560,5560,0
20240610,161600,48317830,5560,5560,5560,5560,0
20240610,161500,48317830,5560,5560,5560,5560,0
20240610,161400,48317830,5560,5560,5560,5560,0
20240610,161300,48317830,5560,5560,5560,5560,0
20240610,161200,48317830,5560,5560,5560,5560,0
20240610,161100,48317830,5560,5560,5560,5560,0
20240610,161000,48317830,5560,5560,5560,5560,0
20240610,160900,48317830,5560,5560,5560,5560,0
20240610,160800,48317830,5560,5560,5560,5560,0
20240610,160700,48317830,5560,5560,5560,5560,0
20240610,160600,48317830,5560,5560,5560,5560,0
20240610,160500,48317830,5560,5560,5560,5560,0
20240610,160400,48317830,5560,5560,5560,5560,0
20240610,160300,48317830,5560,5560,5560,5560,0
20240610,160200,48317830,5560,5560,5560,5560,0
20240610,160100,48317830,5560,5560,5560,5560,0
20240610,160000,48317830,5560,5560,5560,5560,0
20240610,155900,48317830,5560,5560,5560,5560,0
20240610,155800,48317830,5560,5560,5560,5560,0
20240610,155700,48317830,5560,5560,5560,5560,0
20240610,155600,48317830,5560,5560,5560,5560,0
20240610,155500,48317830,5560,5560,5560,5560,0
20240610,155400,48317830,5560,5560,5560,5560,0
20240610,155300,48317830,5560,5560,5560,5560,0
20240610,155200,48317830,5560,5560,5560,5560,543
20240610,155100,48317830,5560,5560,5560,5560,0
20240610,155000,48317830,5560,5560,5560,5560,0
20240610,154900,48317830,5560,5560,5560,5560,0
20240610,154800,48317830,5560,5560,5560,5560,0
20240610,154700,48317830,5560,5560,5560,5560,0
20240610,154600,48317830,5560,5560,5560,5560,0
20240610,154500,48317830,5560,5560,5560,5560,0
20240610,154400,48317830,5560,5560,5560,5560,0
20240610,154300,48317830,5560,5560,5560,5560,0
20240610,154200,48317830,5560,5560,5560,5560,0
20240610,154100,48317830,5560,5560,5560,5560,0
20240610,154000,48317830,5560,5560,5560,5560,0
20240610,153900,48317830,5560,5560,5560,5560,0
20240610,153800,48317830,5560,5560,5560,5560,0
20240610,153700,48317830,5560,5560,5560,5560,0
20240610,153600,48317830,5560,5560,5560,5560,0
20240610,153500,48317830,5560,5560,5560,5560,0
20240610,153400,48317830,5560,5560,5560,5560,0
20240610,153300,48317830,5560,5560,5560,5560,0
20240610,153200,48317830,5560,5560,5560,5560,0
20240610,153100,48317830,5560,5560,5560,5560,0
20240610,153000,48317830,5560,5560,5560,5560,543
20240610,152900,45298750,5550,5550,5550,5550,0
20240610,152800,45298750,5550,5550,5550,5550,0
20240610,152700,45298750,5550,5550,5550,5550,0
20240610,152600,45298750,5550,5550,5550,5550,0
20240610,152500,45298750,5550,5550,5550,5550,0
20240610,152400,45298750,5550,5550,5550,5550,0
20240610,152300,45298750,5550,5550,5550,5550,0
20240610,152200,45298750,5550,5550,5550,5550,0
20240610,152100,45298750,5550,5550,5550,5550,0
20240610,152000,45298750,5550,5550,5550,5550,0
20240610,151900,45298750,5550,5510,5550,5510,31
20240610,151800,45127900,5570,5570,5570,5570,0
20240610,151700,45127900,5570,5570,5570,5570,0
20240610,151600,45127900,5570,5570,5570,5570,0
20240610,151500,45127900,5570,5570,5570,5570,1
20240610,151400,45122330,5540,5560,5570,5540,432
20240610,151300,42716320,5560,5560,5560,5560,14
20240610,151200,42638480,5560,5560,5560,5560,161
20240610,151100,41743320,5560,5550,5560,5550,8
20240610,151000,41698910,5550,5550,5550,5550,3
20240610,150900,41682260,5540,5540,5540,5540,0
20240610,150800,41682260,5540,5540,5540,5540,20
20240610,150700,41571460,5540,5540,5540,5540,45
20240610,150600,41322160,5540,5540,5540,5540,0
20240610,150500,41322160,5540,5540,5540,5540,0
20240610,150400,41322160,5540,5540,5540,5540,0
20240610,150300,41322160,5540,5540,5540,5540,0
20240610,150200,41322160,5540,5540,5540,5540,10
20240610,150100,41266760,5540,5540,5540,5540,0
20240610,150000,41266760,5540,5540,5540,5540,10
20240610,145900,41211360,5550,5550,5550,5550,0
20240610,145800,41211360,5550,5550,5550,5550,0
20240610,145700,41211360,5550,5550,5550,5550,0
20240610,145600,41211360,5550,5550,5550,5550,0
20240610,145500,41211360,5550,5550,5550,5550,0
20240610,145400,41211360,5550,5540,5550,5540,4
20240610,145300,41189180,5540,5540,5540,5540,0
20240610,145200,41189180,5540,5540,5540,5540,0
20240610,145100,41189180,5540,5540,5540,5540,300
20240610,145000,39527180,5550,5550,5550,5550,0
20240610,144900,39527180,5550,5550,5550,5550,0
20240610,144800,39527180,5550,5550,5550,5550,0
20240610,144700,39527180,5550,5550,5550,5550,0
20240610,144600,39527180,5550,5550,5550,5550,8
20240610,144500,39482780,5550,5550,5550,5550,0
20240610,144400,39482780,5550,5550,5550,5550,0
20240610,144300,39482780,5550,5550,5550,5550,0
20240610,144200,39482780,5550,5550,5550,5550,0
20240610,144100,39482780,5550,5550,5550,5550,0
20240610,144000,39482780,5550,5550,5550,5550,0
20240610,143900,39482780,5550,5550,5550,5550,0
20240610,143800,39482780,5550,5550,5550,5550,1
20240610,143700,39477230,5540,5540,5540,5540,0
20240610,143600,39477230,5540,5540,5540,5540,9
20240610,143500,39427370,5530,5530,5530,5530,0
20240610,143400,39427370,5530,5530,5530,5530,0
20240610,143300,39427370,5530,5530,5530,5530,0
20240610,143200,39427370,5530,5530,5530,5530,0
20240610,143100,39427370,5530,5530,5530,5530,0
20240610,143000,39427370,5530,5530,5530,5530,17
20240610,142900,39333360,5530,5530,5530,5530,0
20240610,142800,39333360,5530,5530,5530,5530,0
20240610,142700,39333360,5530,5530,5530,5530,0
20240610,142600,39333360,5530,5530,5530,5530,0
20240610,142500,39333360,5530,5530,5530,5530,0
20240610,142400,39333360,5530,5530,5530,5530,0
20240610,142300,39333360,5530,5530,5530,5530,3
20240610,142200,39316770,5510,5510,5510,5510,0
20240610,142100,39316770,5510,5510,5510,5510,20
20240610,142000,39206570,5540,5540,5540,5540,0
20240610,141900,39206570,5540,5540,5540,5540,0
20240610,141800,39206570,5540,5540,5540,5540,0
20240610,141700,39206570,5540,5540,5540,5540,0
20240610,141600,39206570,5540,5540,5540,5540,0
20240610,141500,39206570,5540,5540,5540,5540,0
20240610,141400,39206570,5540,5540,5540,5540,0
20240610,141300,39206570,5540,5540,5540,5540,0
20240610,141200,39206570,5540,5540,5540,5540,0
20240610,141100,39206570,5540,5540,5540,5540,0
20240610,141000,39206570,5540,5540,5540,5540,0
20240610,140900,39206570,5540,5540,5540,5540,0
20240610,140800,39206570,5540,5540,5540,5540,0
20240610,140700,39206570,5540,5540,5540,5540,0
20240610,140600,39206570,5540,5540,5540,5540,0
20240610,140500,39206570,5540,5540,5540,5540,0
20240610,140400,39206570,5540,5540,5540,5540,0
20240610,140300,39206570,5540,5540,5540,5540,0
20240610,140200,39206570,5540,5540,5540,5540,0
20240610,140100,39206570,5540,5540,5540,5540,0
20240610,140000,39206570,5540,5540,5540,5540,0
20240610,135900,39206570,5540,5540,5540,5540,0
20240610,135800,39206570,5540,5540,5540,5540,0
20240610,135700,39206570,5540,5540,5540,5540,0
20240610,135600,39206570,5540,5540,5540,5540,1
20240610,135500,39201030,5510,5510,5510,5510,0
20240610,135400,39201030,5510,5510,5510,5510,0
20240610,135300,39201030,5510,5510,5510,5510,0
20240610,135200,39201030,5510,5510,5510,5510,0
20240610,135100,39201030,5510,5510,5510,5510,0
20240610,135000,39201030,5510,5510,5510,5510,0
20240610,134900,39201030,5510,5510,5510,5510,0
20240610,134800,39201030,5510,5510,5510,5510,0
20240610,134700,39201030,5510,5510,5510,5510,0
20240610,134600,39201030,5510,5510,5510,5510,0
20240610,134500,39201030,5510,5510,5510,5510,0
20240610,134400,39201030,5510,5510,5510,5510,0
20240610,134300,39201030,5510,5510,5510,5510,0
20240610,134200,39201030,5510,5510,5510,5510,0
20240610,134100,39201030,5510,5510,5510,5510,0
20240610,134000,39201030,5510,5510,5510,5510,3
20240610,133900,39184500,5510,5510,5510,5510,0
20240610,133800,39184500,5510,5510,5510,5510,0
20240610,133700,39184500,5510,5510,5510,5510,0
20240610,133600,39184500,5510,5510,5510,5510,0
20240610,133500,39184500,5510,5510,5510,5510,0
20240610,133400,39184500,5510,5510,5510,5510,0
20240610,133300,39184500,5510,5510,5510,5510,909
20240610,133200,34175910,5540,5540,5540,5540,0
20240610,133100,34175910,5540,5540,5540,5540,0
20240610,133000,34175910,5540,5540,5540,5540,0
20240610,132900,34175910,5540,5540,5540,5540,0
20240610,132800,34175910,5540,5540,5540,5540,0
20240610,132700,34175910,5540,5520,5540,5520,3
20240610,132600,34159320,5510,5510,5510,5510,45
20240610,132500,33911370,5510,5510,5510,5510,0
20240610,132400,33911370,5510,5510,5510,5510,0
20240610,132300,33911370,5510,5510,5510,5510,0
20240610,132200,33911370,5510,5510,5510,5510,0
20240610,132100,33911370,5510,5510,5510,5510,0
20240610,132000,33911370,5510,5510,5510,5510,0
20240610,131900,33911370,5510,5510,5510,5510,0
20240610,131800,33911370,5510,5510,5510,5510,0
20240610,131700,33911370,5510,5510,5510,5510,0
20240610,131600,33911370,5510,5510,5510,5510,0
20240610,131500,33911370,5510,5510,5510,5510,0
20240610,131400,33911370,5510,5510,5510,5510,0
20240610,131300,33911370,5510,5510,5510,5510,0
20240610,131200,33911370,5510,5510,5510,5510,0
20240610,131100,33911370,5510,5510,5510,5510,0
20240610,131000,33911370,5510,5510,5510,5510,0
20240610,130900,33911370,5510,5510,5510,5510,0
20240610,130800,33911370,5510,5510,5510,5510,1
20240610,130700,33905860,5500,5500,5500,5500,0
20240610,130600,33905860,5500,5500,5500,5500,0
20240610,130500,33905860,5500,5500,5500,5500,0
20240610,130400,33905860,5500,5500,5500,5500,0
20240610,130300,33905860,5500,5500,5500,5500,0
20240610,130200,33905860,5500,5500,5500,5500,0
20240610,130100,33905860,5500,5500,5500,5500,0
20240610,130000,33905860,5500,5500,5500,5500,0
20240610,125900,33905860,5500,5500,5500,5500,0
20240610,125800,33905860,5500,5500,5500,5500,0
20240610,125700,33905860,5500,5500,5500,5500,0
20240610,125600,33905860,5500,5500,5500,5500,44
20240610,125500,33663860,5500,5500,5500,5500,1
20240610,125400,33658360,5480,5480,5480,5480,55
20240610,125300,33356960,5480,5480,5480,5480,0
20240610,125200,33356960,5480,5480,5480,5480,0
20240610,125100,33356960,5480,5480,5480,5480,0
20240610,125000,33356960,5480,5480,5480,5480,0
20240610,124900,33356960,5480,5480,5480,5480,0
20240610,124800,33356960,5480,5480,5480,5480,0
20240610,124700,33356960,5480,5500,5510,5450,2503
20240610,124600,19688120,5500,5500,5500,5500,459
20240610,124500,17163620,5500,5500,5500,5500,1
20240610,124400,17158120,5450,5510,5510,5450,1030
20240610,124300,11535500,5510,5510,5510,5510,1
20240610,124200,11529990,5480,5480,5480,5480,0
20240610,124100,11529990,5480,5480,5480,5480,0
20240610,124000,11529990,5480,5480,5480,5480,0
20240610,123900,11529990,5480,5480,5480,5480,0
20240610,123800,11529990,5480,5480,5480,5480,0
20240610,123700,11529990,5480,5480,5480,5480,0
20240610,123600,11529990,5480,5480,5480,5480,14
20240610,123500,11453270,5510,5510,5510,5510,0
20240610,123400,11453270,5510,5510,5510,5510,0
20240610,123300,11453270,5510,5510,5510,5510,0
20240610,123200,11453270,5510,5510,5510,5510,0
20240610,123100,11453270,5510,5470,5510,5460,21
20240610,123000,11338460,5450,5490,5490,5450,270
20240610,122900,9863650,5520,5520,5520,5520,0
20240610,122800,9863650,5520,5520,5520,5520,1
20240610,122700,9858130,5500,5500,5500,5500,0
20240610,122600,9858130,5500,5500,5500,5500,0
20240610,122500,9858130,5500,5500,5500,5500,0
20240610,122400,9858130,5500,5500,5500,5500,2
20240610,122300,9847130,5540,5540,5540,5540,1
20240610,122200,9841590,5490,5490,5490,5490,0
20240610,122100,9841590,5490,5490,5490,5490,0
20240610,122000,9841590,5490,5490,5490,5490,0
20240610,121900,9841590,5490,5490,5490,5490,0
20240610,121800,9841590,5490,5490,5490,5490,0
20240610,121700,9841590,5490,5490,5490,5490,0
20240610,121600,9841590,5490,5490,5490,5490,0
20240610,121500,9841590,5490,5490,5490,5490,0
20240610,121400,9841590,5490,5500,5500,5490,270
20240610,121300,8356700,5510,5510,5510,5510,0
20240610,121200,8356700,5510,5510,5510,5510,0
20240610,121100,8356700,5510,5510,5510,5510,0
20240610,121000,8356700,5510,5510,5510,5510,0
20240610,120900,8356700,5510,5510,5510,5510,0
20240610,120800,8356700,5510,5510,5510,5510,0
20240610,120700,8356700,5510,5510,5510,5510,0
20240610,120600,8356700,5510,5520,5520,5510,269
20240610,120500,6874470,5560,5560,5560,5560,0
20240610,120400,6874470,5560,5560,5560,5560,0
20240610,120300,6874470,5560,5560,5560,5560,0
20240610,120200,6874470,5560,5560,5560,5560,0
20240610,120100,6874470,5560,5560,5560,5560,0
20240610,120000,6874470,5560,5560,5560,5560,0
20240610,115900,6874470,5560,5560,5560,5560,0
20240610,115800,6874470,5560,5560,5560,5560,0
20240610,115700,6874470,5560,5560,5560,5560,0
20240610,115600,6874470,5560,5560,5560,5560,0
20240610,115500,6874470,5560,5560,5560,5560,0
20240610,115400,6874470,5560,5560,5560,5560,0
20240610,115300,6874470,5560,5560,5560,5560,0
20240610,115200,6874470,5560,5560,5560,5560,0
20240610,115100,6874470,5560,5560,5560,5560,0
20240610,115000,6874470,5560,5560,5560,5560,0
20240610,114900,6874470,5560,5560,5560,5560,0
20240610,114800,6874470,5560,5560,5560,5560,0
20240610,114700,6874470,5560,5560,5560,5560,0
20240610,114600,6874470,5560,5560,5560,5560,0
20240610,114500,6874470,5560,5560,5560,5560,0
20240610,114400,6874470,5560,5560,5560,5560,7
20240610,114300,6835550,5560,5560,5560,5560,5
20240610,114200,6807750,5520,5520,5520,5520,0
20240610,114100,6807750,5520,5520,5520,5520,0
20240610,114000,6807750,5520,5520,5520,5520,22
20240610,113900,6686310,5560,5560,5560,5560,1
20240610,113800,6680750,5520,5520,5520,5520,1
20240610,113700,6675230,5570,5570,5570,5570,0
20240610,113600,6675230,5570,5570,5570,5570,0
20240610,113500,6675230,5570,5570,5570,5570,0
20240610,113400,6675230,5570,5570,5570,5570,0
20240610,113300,6675230,5570,5570,5570,5570,0
20240610,113200,6675230,5570,5570,5570,5570,0
20240610,113100,6675230,5570,5570,5570,5570,0
20240610,113000,6675230,5570,5570,5570,5570,7
20240610,112900,6636240,5570,5570,5570,5570,0
20240610,112800,6636240,5570,5570,5570,5570,0
20240610,112700,6636240,5570,5570,5570,5570,50
20240610,112600,6357740,5570,5570,5570,5570,0
20240610,112500,6357740,5570,5570,5570,5570,0
20240610,112400,6357740,5570,5570,5570,5570,21
20240610,112300,6240770,5570,5560,5570,5560,500
20240610,112200,3455840,5560,5560,5560,5560,209
20240610,112100,2293800,5560,5560,5560,5560,0
20240610,112000,2293800,5560,5560,5560,5560,0
20240610,111900,2293800,5560,5560,5560,5560,0
20240610,111800,2293800,5560,5560,5560,5560,0
20240610,111700,2293800,5560,5530,5560,5530,2
20240610,111600,2282710,5520,5520,5520,5520,0
20240610,111500,2282710,5520,5520,5520,5520,0
20240610,111400,2282710,5520,5520,5520,5520,3
20240610,111300,2266150,5520,5530,5530,5520,14
20240610,111200,2188860,5560,5560,5560,5560,0
20240610,111100,2188860,5560,5560,5560,5560,0
20240610,111000,2188860,5560,5560,5560,5560,0
20240610,110900,2188860,5560,5560,5560,5560,0
20240610,110800,2188860,5560,5560,5560,5560,0
20240610,110700,2188860,5560,5560,5560,5560,0
20240610,110600,2188860,5560,5560,5560,5560,0
20240610,110500,2188860,5560,5560,5560,5560,0
20240610,110400,2188860,5560,5560,5560,5560,0
20240610,110300,2188860,5560,5560,5560,5560,0
20240610,110200,2188860,5560,5560,5560,5560,0
20240610,110100,2188860,5560,5560,5560,5560,0
20240610,110000,2188860,5560,5560,5560,5560,0
20240610,105900,2188860,5560,5560,5560,5560,0
20240610,105800,2188860,5560,5560,5560,5560,0
20240610,105700,2188860,5560,5540,5560,5540,2
20240610,105600,2177760,5540,5540,5540,5540,0
20240610,105500,2177760,5540,5540,5540,5540,0
20240610,105400,2177760,5540,5540,5540,5540,1
20240610,105300,2172220,5570,5570,5570,5570,0
20240610,105200,2172220,5570,5570,5570,5570,0
20240610,105100,2172220,5570,5570,5570,5570,0
20240610,105000,2172220,5570,5560,5570,5560,2
20240610,104900,2161090,5550,5560,5570,5550,9
20240610,104800,2111090,5560,5560,5560,5560,0
20240610,104700,2111090,5560,5560,5560,5560,0
20240610,104600,2111090,5560,5560,5560,5560,0
20240610,104500,2111090,5560,5560,5560,5560,0
20240610,104400,2111090,5560,5560,5560,5560,0
20240610,104300,2111090,5560,5560,5560,5560,0
20240610,104200,2111090,5560,5560,5560,5560,0
20240610,104100,2111090,5560,5560,5560,5560,0
20240610,104000,2111090,5560,5560,5560,5560,0
20240610,103900,2111090,5560,5560,5560,5560,0
20240610,103800,2111090,5560,5560,5560,5560,0
20240610,103700,2111090,5560,5560,5560,5560,0
20240610,103600,2111090,5560,5560,5560,5560,0
20240610,103500,2111090,5560,5560,5560,5560,0
20240610,103400,2111090,5560,5560,5560,5560,0
20240610,103300,2111090,5560,5560,5560,5560,0
20240610,103200,2111090,5560,5560,5560,5560,0
20240610,103100,2111090,5560,5560,5560,5560,0
20240610,103000,2111090,5560,5560,5560,5560,0
20240610,102900,2111090,5560,5560,5560,5560,0
20240610,102800,2111090,5560,5560,5560,5560,0
20240610,102700,2111090,5560,5560,5560,5560,0
20240610,102600,2111090,5560,5560,5560,5560,0
20240610,102500,2111090,5560,5560,5560,5560,0
20240610,102400,2111090,5560,5560,5560,5560,0
20240610,102300,2111090,5560,5560,5560,5560,0
20240610,102200,2111090,5560,5560,5560,5560,1
20240610,102100,2105530,5550,5550,5550,5550,0
20240610,102000,2105530,5550,5550,5550,5550,1
20240610,101900,2099980,5560,5560,5560,5560,64
20240610,101800,1744140,5560,5560,5560,5560,0
20240610,101700,1744140,5560,5560,5560,5560,0
20240610,101600,1744140,5560,5560,5560,5560,1
20240610,101500,1738580,5560,5560,5560,5560,0
20240610,101400,1738580,5560,5560,5560,5560,0
20240610,101300,1738580,5560,5560,5560,5560,0
20240610,101200,1738580,5560,5560,5560,5560,0
20240610,101100,1738580,5560,5560,5560,5560,0
20240610,101000,1738580,5560,5560,5560,5560,0
20240610,100900,1738580,5560,5560,5560,5560,0
20240610,100800,1738580,5560,5560,5560,5560,0
20240610,100700,1738580,5560,5560,5560,5560,0
20240610,100600,1738580,5560,5560,5560,5560,2
20240610,100500,1727460,5570,5570,5570,5570,0
20240610,100400,1727460,5570,5570,5570,5570,0
20240610,100300,1727460,5570,5570,5570,5570,0
20240610,100200,1727460,5570,5570,5570,5570,0
20240610,100100,1727460,5570,5570,5570,5570,0
20240610,100000,1727460,5570,5570,5570,5570,0
20240610,095900,1727460,5570,5570,5570,5570,0
20240610,095800,1727460,5570,5570,5570,5570,0
20240610,095700,1727460,5570,5570,5570,5570,0
20240610,095600,1727460,5570,5570,5570,5570,0
20240610,095500,1727460,5570,5570,5570,5570,0
20240610,095400,1727460,5570,5570,5570,5570,0
20240610,095300,1727460,5570,5570,5570,5570,0
20240610,095200,1727460,5570,5570,5570,5570,0
20240610,095100,1727460,5570,5570,5570,5570,0
20240610,095000,1727460,5570,5570,5570,5570,0
20240610,094900,1727460,5570,5570,5570,5570,0
20240610,094800,1727460,5570,5570,5570,5570,0
20240610,094700,1727460,5570,5570,5570,5570,0
20240610,094600,1727460,5570,5570,5570,5570,0
20240610,094500,1727460,5570,5570,5570,5570,0
20240610,094400,1727460,5570,5550,5570,5550,101
20240610,094300,1166890,5560,5560,5560,5560,0
20240610,094200,1166890,5560,5560,5560,5560,0
20240610,094100,1166890,5560,5560,5560,5560,0
20240610,094000,1166890,5560,5560,5560,5560,0
20240610,093900,1166890,5560,5560,5560,5560,0
20240610,093800,1166890,5560,5560,5560,5560,0
20240610,093700,1166890,5560,5560,5560,5560,0
20240610,093600,1166890,5560,5560,5560,5560,0
20240610,093500,1166890,5560,5560,5560,5560,0
20240610,093400,1166890,5560,5560,5560,5560,0
20240610,093300,1166890,5560,5560,5560,5560,0
20240610,093200,1166890,5560,5560,5560,5560,0
20240610,093100,1166890,5560,5560,5560,5560,0
20240610,093000,1166890,5560,5560,5560,5560,0
20240610,092900,1166890,5560,5560,5560,5560,0
20240610,092800,1166890,5560,5560,5560,5560,0
20240610,092700,1166890,5560,5560,5560,5560,0
20240610,092600,1166890,5560,5560,5560,5560,0
20240610,092500,1166890,5560,5560,5560,5560,0
20240610,092400,1166890,5560,5560,5560,5560,0
20240610,092300,1166890,5560,5560,5560,5560,0
20240610,092200,1166890,5560,5560,5560,5560,0
20240610,092100,1166890,5560,5560,5560,5560,0
20240610,092000,1166890,5560,5560,5560,5560,0
20240610,091900,1166890,5560,5560,5560,5560,0
20240610,091800,1166890,5560,5560,5560,5560,0
20240610,091700,1166890,5560,5560,5560,5560,0
20240610,091600,1166890,5560,5560,5560,5560,0
20240610,091500,1166890,5560,5560,5560,5560,0
20240610,091400,1166890,5560,5560,5560,5560,0
20240610,091300,1166890,5560,5560,5560,5560,0
20240610,091200,1166890,5560,5560,5560,5560,0
20240610,091100,1166890,5560,5560,5560,5560,0
20240610,091000,1166890,5560,5560,5560,5560,0
20240610,090900,1166890,5560,5560,5560,5560,0
20240610,090800,1166890,5560,5560,5560,5560,0
20240610,090700,1166890,5560,5560,5560,5560,0
20240610,090600,1166890,5560,5560,5560,5560,0
20240610,090500,1166890,5560,5560,5560,5560,20
20240610,090400,1055690,5560,5560,5560,5560,0
20240610,090300,1055690,5560,5560,5560,5560,0
20240610,090200,1055690,5560,5560,5560,5560,0
20240610,090100,1055690,5560,5560,5570,5560,10
20240610,090000,1000050,5650,5650,5650,5650,177