KissMeData/080010/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195500,89999330,5750,5750,5750,5750,524
20240607,195400,89999330,5750,5750,5750,5750,0
20240607,195300,89999330,5750,5750,5750,5750,0
20240607,195200,89999330,5750,5750,5750,5750,0
20240607,195100,89999330,5750,5750,5750,5750,0
20240607,195000,89999330,5750,5750,5750,5750,0
20240607,194900,89999330,5750,5750,5750,5750,0
20240607,194800,89999330,5750,5750,5750,5750,0
20240607,194700,89999330,5750,5750,5750,5750,0
20240607,194600,89999330,5750,5750,5750,5750,0
20240607,194500,89999330,5750,5750,5750,5750,0
20240607,194400,89999330,5750,5750,5750,5750,0
20240607,194300,89999330,5750,5750,5750,5750,0
20240607,194200,89999330,5750,5750,5750,5750,0
20240607,194100,89999330,5750,5750,5750,5750,0
20240607,194000,89999330,5750,5750,5750,5750,0
20240607,193900,89999330,5750,5750,5750,5750,0
20240607,193800,89999330,5750,5750,5750,5750,0
20240607,193700,89999330,5750,5750,5750,5750,0
20240607,193600,89999330,5750,5750,5750,5750,0
20240607,193500,89999330,5750,5750,5750,5750,0
20240607,193400,89999330,5750,5750,5750,5750,0
20240607,193300,89999330,5750,5750,5750,5750,0
20240607,193200,89999330,5750,5750,5750,5750,0
20240607,193100,89999330,5750,5750,5750,5750,0
20240607,193000,89999330,5750,5750,5750,5750,0
20240607,192900,89999330,5750,5750,5750,5750,0
20240607,192800,89999330,5750,5750,5750,5750,0
20240607,192700,89999330,5750,5750,5750,5750,0
20240607,192600,89999330,5750,5750,5750,5750,0
20240607,192500,89999330,5750,5750,5750,5750,524
20240607,192400,89999330,5750,5750,5750,5750,0
20240607,192300,89999330,5750,5750,5750,5750,0
20240607,192200,89999330,5750,5750,5750,5750,0
20240607,192100,89999330,5750,5750,5750,5750,0
20240607,192000,89999330,5750,5750,5750,5750,0
20240607,191900,89999330,5750,5750,5750,5750,0
20240607,191800,89999330,5750,5750,5750,5750,0
20240607,191700,89999330,5750,5750,5750,5750,0
20240607,191600,89999330,5750,5750,5750,5750,0
20240607,191500,89999330,5750,5750,5750,5750,0
20240607,191400,89999330,5750,5750,5750,5750,0
20240607,191300,89999330,5750,5750,5750,5750,0
20240607,191200,89999330,5750,5750,5750,5750,0
20240607,191100,89999330,5750,5750,5750,5750,0
20240607,191000,89999330,5750,5750,5750,5750,0
20240607,190900,89999330,5750,5750,5750,5750,0
20240607,190800,89999330,5750,5750,5750,5750,0
20240607,190700,89999330,5750,5750,5750,5750,0
20240607,190600,89999330,5750,5750,5750,5750,0
20240607,190500,89999330,5750,5750,5750,5750,0
20240607,190400,89999330,5750,5750,5750,5750,0
20240607,190300,89999330,5750,5750,5750,5750,0
20240607,190200,89999330,5750,5750,5750,5750,0
20240607,190100,89999330,5750,5750,5750,5750,0
20240607,190000,89999330,5750,5750,5750,5750,0
20240607,185900,89999330,5750,5750,5750,5750,0
20240607,185800,89999330,5750,5750,5750,5750,0
20240607,185700,89999330,5750,5750,5750,5750,0
20240607,185600,89999330,5750,5750,5750,5750,0
20240607,185500,89999330,5750,5750,5750,5750,524
20240607,185400,89999330,5750,5750,5750,5750,0
20240607,185300,89999330,5750,5750,5750,5750,0
20240607,185200,89999330,5750,5750,5750,5750,0
20240607,185100,89999330,5750,5750,5750,5750,0
20240607,185000,89999330,5750,5750,5750,5750,0
20240607,184900,89999330,5750,5750,5750,5750,0
20240607,184800,89999330,5750,5750,5750,5750,0
20240607,184700,89999330,5750,5750,5750,5750,0
20240607,184600,89999330,5750,5750,5750,5750,0
20240607,184500,89999330,5750,5750,5750,5750,0
20240607,184400,89999330,5750,5750,5750,5750,0
20240607,184300,89999330,5750,5750,5750,5750,0
20240607,184200,89999330,5750,5750,5750,5750,0
20240607,184100,89999330,5750,5750,5750,5750,0
20240607,184000,89999330,5750,5750,5750,5750,0
20240607,183900,89999330,5750,5750,5750,5750,0
20240607,183800,89999330,5750,5750,5750,5750,0
20240607,183700,89999330,5750,5750,5750,5750,0
20240607,183600,89999330,5750,5750,5750,5750,0
20240607,183500,89999330,5750,5750,5750,5750,0
20240607,183400,89999330,5750,5750,5750,5750,0
20240607,183300,89999330,5750,5750,5750,5750,0
20240607,183200,89999330,5750,5750,5750,5750,0
20240607,183100,89999330,5750,5750,5750,5750,0
20240607,183000,89999330,5750,5750,5750,5750,0
20240607,182900,89999330,5750,5750,5750,5750,0
20240607,182800,89999330,5750,5750,5750,5750,0
20240607,182700,89999330,5750,5750,5750,5750,0
20240607,182600,89999330,5750,5750,5750,5750,0
20240607,182500,89999330,5750,5750,5750,5750,524
20240607,182400,89999330,5750,5750,5750,5750,0
20240607,182300,89999330,5750,5750,5750,5750,0
20240607,182200,89999330,5750,5750,5750,5750,0
20240607,182100,89999330,5750,5750,5750,5750,0
20240607,182000,89999330,5750,5750,5750,5750,0
20240607,181900,89999330,5750,5750,5750,5750,0
20240607,181800,89999330,5750,5750,5750,5750,0
20240607,181700,89999330,5750,5750,5750,5750,0
20240607,181600,89999330,5750,5750,5750,5750,0
20240607,181500,89999330,5750,5750,5750,5750,0
20240607,181400,89999330,5750,5750,5750,5750,0
20240607,181300,89999330,5750,5750,5750,5750,0
20240607,181200,89999330,5750,5750,5750,5750,0
20240607,181100,89999330,5750,5750,5750,5750,0
20240607,181000,89999330,5750,5750,5750,5750,0
20240607,180900,89999330,5750,5750,5750,5750,0
20240607,180800,89999330,5750,5750,5750,5750,0
20240607,180700,89999330,5750,5750,5750,5750,0
20240607,180600,89999330,5750,5750,5750,5750,0
20240607,180500,89999330,5750,5750,5750,5750,0
20240607,180400,89999330,5750,5750,5750,5750,0
20240607,180300,89999330,5750,5750,5750,5750,0
20240607,180200,89999330,5750,5750,5750,5750,0
20240607,180100,89999330,5750,5750,5750,5750,0
20240607,180000,89999330,5750,5750,5750,5750,0
20240607,175900,89999330,5750,5750,5750,5750,0
20240607,175800,89999330,5750,5750,5750,5750,0
20240607,175700,89999330,5750,5750,5750,5750,0
20240607,175600,89999330,5750,5750,5750,5750,0
20240607,175500,89999330,5750,5750,5750,5750,524
20240607,175400,89999330,5750,5750,5750,5750,0
20240607,175300,89999330,5750,5750,5750,5750,0
20240607,175200,89999330,5750,5750,5750,5750,0
20240607,175100,89999330,5750,5750,5750,5750,0
20240607,175000,89999330,5750,5750,5750,5750,0
20240607,174900,89999330,5750,5750,5750,5750,0
20240607,174800,89999330,5750,5750,5750,5750,0
20240607,174700,89999330,5750,5750,5750,5750,0
20240607,174600,89999330,5750,5750,5750,5750,0
20240607,174500,89999330,5750,5750,5750,5750,0
20240607,174400,89999330,5750,5750,5750,5750,0
20240607,174300,89999330,5750,5750,5750,5750,0
20240607,174200,89999330,5750,5750,5750,5750,0
20240607,174100,89999330,5750,5750,5750,5750,0
20240607,174000,89999330,5750,5750,5750,5750,0
20240607,173900,89999330,5750,5750,5750,5750,0
20240607,173800,89999330,5750,5750,5750,5750,0
20240607,173700,89999330,5750,5750,5750,5750,0
20240607,173600,89999330,5750,5750,5750,5750,0
20240607,173500,89999330,5750,5750,5750,5750,0
20240607,173400,89999330,5750,5750,5750,5750,0
20240607,173300,89999330,5750,5750,5750,5750,0
20240607,173200,89999330,5750,5750,5750,5750,0
20240607,173100,89999330,5750,5750,5750,5750,0
20240607,173000,89999330,5750,5750,5750,5750,0
20240607,172900,89999330,5750,5750,5750,5750,0
20240607,172800,89999330,5750,5750,5750,5750,0
20240607,172700,89999330,5750,5750,5750,5750,0
20240607,172600,89999330,5750,5750,5750,5750,0
20240607,172500,89999330,5750,5750,5750,5750,524
20240607,172400,89999330,5750,5750,5750,5750,0
20240607,172300,89999330,5750,5750,5750,5750,0
20240607,172200,89999330,5750,5750,5750,5750,0
20240607,172100,89999330,5750,5750,5750,5750,0
20240607,172000,89999330,5750,5750,5750,5750,0
20240607,171900,89999330,5750,5750,5750,5750,0
20240607,171800,89999330,5750,5750,5750,5750,0
20240607,171700,89999330,5750,5750,5750,5750,0
20240607,171600,89999330,5750,5750,5750,5750,0
20240607,171500,89999330,5750,5750,5750,5750,0
20240607,171400,89999330,5750,5750,5750,5750,0
20240607,171300,89999330,5750,5750,5750,5750,0
20240607,171200,89999330,5750,5750,5750,5750,0
20240607,171100,89999330,5750,5750,5750,5750,0
20240607,171000,89999330,5750,5750,5750,5750,0
20240607,170900,89999330,5750,5750,5750,5750,0
20240607,170800,89999330,5750,5750,5750,5750,0
20240607,170700,89999330,5750,5750,5750,5750,0
20240607,170600,89999330,5750,5750,5750,5750,0
20240607,170500,89999330,5750,5750,5750,5750,0
20240607,170400,89999330,5750,5750,5750,5750,0
20240607,170300,89999330,5750,5750,5750,5750,0
20240607,170200,89999330,5750,5750,5750,5750,0
20240607,170100,89999330,5750,5750,5750,5750,0
20240607,170000,89999330,5750,5750,5750,5750,0
20240607,165900,89999330,5750,5750,5750,5750,0
20240607,165800,89999330,5750,5750,5750,5750,0
20240607,165700,89999330,5750,5750,5750,5750,0
20240607,165600,89999330,5750,5750,5750,5750,0
20240607,165500,89999330,5750,5750,5750,5750,524
20240607,165400,89999330,5750,5750,5750,5750,0
20240607,165300,89999330,5750,5750,5750,5750,0
20240607,165200,89999330,5750,5750,5750,5750,0
20240607,165100,89999330,5750,5750,5750,5750,0
20240607,165000,89999330,5750,5750,5750,5750,0
20240607,164900,89999330,5750,5750,5750,5750,0
20240607,164800,89999330,5750,5750,5750,5750,0
20240607,164700,89999330,5750,5750,5750,5750,0
20240607,164600,89999330,5750,5750,5750,5750,0
20240607,164500,89999330,5750,5750,5750,5750,0
20240607,164400,89999330,5750,5750,5750,5750,0
20240607,164300,89999330,5750,5750,5750,5750,0
20240607,164200,89999330,5750,5750,5750,5750,0
20240607,164100,89999330,5750,5750,5750,5750,0
20240607,164000,89999330,5750,5750,5750,5750,0
20240607,163900,89999330,5750,5750,5750,5750,0
20240607,163800,89999330,5750,5750,5750,5750,0
20240607,163700,89999330,5750,5750,5750,5750,0
20240607,163600,89999330,5750,5750,5750,5750,0
20240607,163500,89999330,5750,5750,5750,5750,0
20240607,163400,89999330,5750,5750,5750,5750,0
20240607,163300,89999330,5750,5750,5750,5750,0
20240607,163200,89999330,5750,5750,5750,5750,0
20240607,163100,89999330,5750,5750,5750,5750,0
20240607,163000,89999330,5750,5750,5750,5750,0
20240607,162900,89999330,5750,5750,5750,5750,0
20240607,162800,89999330,5750,5750,5750,5750,0
20240607,162700,89999330,5750,5750,5750,5750,0
20240607,162600,89999330,5750,5750,5750,5750,0
20240607,162500,89999330,5750,5750,5750,5750,524
20240607,162400,89999330,5750,5750,5750,5750,0
20240607,162300,89999330,5750,5750,5750,5750,0
20240607,162200,89999330,5750,5750,5750,5750,0
20240607,162100,89999330,5750,5750,5750,5750,0
20240607,162000,89999330,5750,5750,5750,5750,0
20240607,161900,89999330,5750,5750,5750,5750,0
20240607,161800,89999330,5750,5750,5750,5750,0
20240607,161700,89999330,5750,5750,5750,5750,0
20240607,161600,89999330,5750,5750,5750,5750,0
20240607,161500,89999330,5750,5750,5750,5750,0
20240607,161400,89999330,5750,5750,5750,5750,0
20240607,161300,89999330,5750,5750,5750,5750,0
20240607,161200,89999330,5750,5750,5750,5750,0
20240607,161100,89999330,5750,5750,5750,5750,0
20240607,161000,89999330,5750,5750,5750,5750,0
20240607,160900,89999330,5750,5750,5750,5750,0
20240607,160800,89999330,5750,5750,5750,5750,0
20240607,160700,89999330,5750,5750,5750,5750,0
20240607,160600,89999330,5750,5750,5750,5750,0
20240607,160500,89999330,5750,5750,5750,5750,0
20240607,160400,89999330,5750,5750,5750,5750,0
20240607,160300,89999330,5750,5750,5750,5750,0
20240607,160200,89999330,5750,5750,5750,5750,0
20240607,160100,89999330,5750,5750,5750,5750,0
20240607,160000,89999330,5750,5750,5750,5750,0
20240607,155900,89999330,5750,5750,5750,5750,0
20240607,155800,89999330,5750,5750,5750,5750,0
20240607,155700,89999330,5750,5750,5750,5750,0
20240607,155600,89999330,5750,5750,5750,5750,0
20240607,155500,89999330,5750,5750,5750,5750,524
20240607,155400,89999330,5750,5750,5750,5750,0
20240607,155300,89999330,5750,5750,5750,5750,0
20240607,155200,89999330,5750,5750,5750,5750,0
20240607,155100,89999330,5750,5750,5750,5750,0
20240607,155000,89999330,5750,5750,5750,5750,0
20240607,154900,89999330,5750,5750,5750,5750,0
20240607,154800,89999330,5750,5750,5750,5750,0
20240607,154700,89999330,5750,5750,5750,5750,0
20240607,154600,89999330,5750,5750,5750,5750,0
20240607,154500,89999330,5750,5750,5750,5750,0
20240607,154400,89999330,5750,5750,5750,5750,0
20240607,154300,89999330,5750,5750,5750,5750,0
20240607,154200,89999330,5750,5750,5750,5750,0
20240607,154100,89999330,5750,5750,5750,5750,0
20240607,154000,89999330,5750,5750,5750,5750,0
20240607,153900,89999330,5750,5750,5750,5750,0
20240607,153800,89999330,5750,5750,5750,5750,0
20240607,153700,89999330,5750,5750,5750,5750,0
20240607,153600,89999330,5750,5750,5750,5750,0
20240607,153500,89999330,5750,5750,5750,5750,0
20240607,153400,89999330,5750,5750,5750,5750,0
20240607,153300,89999330,5750,5750,5750,5750,0
20240607,153200,89999330,5750,5750,5750,5750,0
20240607,153100,89999330,5750,5750,5750,5750,0
20240607,153000,89999330,5750,5750,5750,5750,524
20240607,152900,86986330,5770,5770,5770,5770,0
20240607,152800,86986330,5770,5770,5770,5770,0
20240607,152700,86986330,5770,5770,5770,5770,0
20240607,152600,86986330,5770,5770,5770,5770,0
20240607,152500,86986330,5770,5770,5770,5770,0
20240607,152400,86986330,5770,5770,5770,5770,0
20240607,152300,86986330,5770,5770,5770,5770,0
20240607,152200,86986330,5770,5770,5770,5770,0
20240607,152100,86986330,5770,5770,5770,5770,0
20240607,152000,86986330,5770,5770,5770,5770,0
20240607,151900,86986330,5770,5760,5770,5760,45
20240607,151800,86726920,5780,5780,5780,5780,0
20240607,151700,86726920,5780,5780,5780,5780,0
20240607,151600,86726920,5780,5780,5780,5780,0
20240607,151500,86726920,5780,5780,5780,5780,0
20240607,151400,86726920,5780,5780,5780,5780,0
20240607,151300,86726920,5780,5780,5780,5780,29
20240607,151200,86559300,5780,5780,5780,5780,0
20240607,151100,86559300,5780,5780,5780,5780,33
20240607,151000,86368560,5780,5780,5780,5780,25
20240607,150900,86224060,5780,5780,5780,5780,0
20240607,150800,86224060,5780,5780,5780,5780,0
20240607,150700,86224060,5780,5780,5780,5780,0
20240607,150600,86224060,5780,5780,5780,5780,20
20240607,150500,86108460,5780,5780,5780,5780,0
20240607,150400,86108460,5780,5780,5780,5780,0
20240607,150300,86108460,5780,5780,5780,5780,18
20240607,150200,86004420,5780,5780,5780,5780,0
20240607,150100,86004420,5780,5780,5780,5780,0
20240607,150000,86004420,5780,5780,5780,5780,3
20240607,145900,85987080,5780,5780,5780,5780,21
20240607,145800,85865700,5780,5780,5780,5780,0
20240607,145700,85865700,5780,5780,5780,5780,0
20240607,145600,85865700,5780,5780,5780,5780,2
20240607,145500,85854140,5780,5780,5780,5780,0
20240607,145400,85854140,5780,5780,5780,5780,0
20240607,145300,85854140,5780,5780,5780,5780,0
20240607,145200,85854140,5780,5780,5780,5780,24
20240607,145100,85715420,5780,5780,5780,5780,66
20240607,145000,85333940,5780,5780,5780,5780,45
20240607,144900,85073840,5780,5780,5780,5780,0
20240607,144800,85073840,5780,5780,5780,5780,0
20240607,144700,85073840,5780,5780,5780,5780,0
20240607,144600,85073840,5780,5780,5780,5780,0
20240607,144500,85073840,5780,5780,5780,5780,0
20240607,144400,85073840,5780,5780,5780,5780,1
20240607,144300,85068060,5780,5780,5780,5780,1
20240607,144200,85062280,5780,5780,5780,5780,0
20240607,144100,85062280,5780,5780,5780,5780,19
20240607,144000,84952460,5750,5750,5750,5750,40
20240607,143900,84722460,5770,5770,5770,5770,0
20240607,143800,84722460,5770,5770,5770,5770,1
20240607,143700,84716690,5780,5780,5780,5780,0
20240607,143600,84716690,5780,5780,5780,5780,0
20240607,143500,84716690,5780,5780,5780,5780,13
20240607,143400,84641550,5740,5740,5740,5740,0
20240607,143300,84641550,5740,5740,5740,5740,2
20240607,143200,84630070,5740,5740,5740,5740,0
20240607,143100,84630070,5740,5740,5740,5740,0
20240607,143000,84630070,5740,5740,5740,5740,0
20240607,142900,84630070,5740,5740,5740,5740,0
20240607,142800,84630070,5740,5740,5740,5740,170
20240607,142700,83654270,5780,5780,5780,5780,0
20240607,142600,83654270,5780,5780,5780,5780,0
20240607,142500,83654270,5780,5780,5780,5780,0
20240607,142400,83654270,5780,5780,5780,5780,0
20240607,142300,83654270,5780,5780,5780,5780,0
20240607,142200,83654270,5780,5780,5780,5780,0
20240607,142100,83654270,5780,5780,5780,5780,9
20240607,142000,83602250,5780,5780,5780,5780,3
20240607,141900,83584910,5780,5780,5780,5780,0
20240607,141800,83584910,5780,5780,5780,5780,0
20240607,141700,83584910,5780,5780,5780,5780,0
20240607,141600,83584910,5780,5780,5780,5780,0
20240607,141500,83584910,5780,5780,5780,5780,0
20240607,141400,83584910,5780,5780,5780,5780,0
20240607,141300,83584910,5780,5780,5780,5780,0
20240607,141200,83584910,5780,5780,5780,5780,0
20240607,141100,83584910,5780,5780,5780,5780,9
20240607,141000,83532890,5780,5780,5780,5780,3
20240607,140900,83515550,5780,5780,5780,5780,0
20240607,140800,83515550,5780,5780,5780,5780,0
20240607,140700,83515550,5780,5780,5780,5780,0
20240607,140600,83515550,5780,5780,5780,5780,0
20240607,140500,83515550,5780,5780,5780,5780,0
20240607,140400,83515550,5780,5780,5780,5780,0
20240607,140300,83515550,5780,5780,5780,5780,1
20240607,140200,83509770,5780,5780,5780,5780,0
20240607,140100,83509770,5780,5780,5780,5780,9
20240607,140000,83457750,5780,5780,5780,5780,2
20240607,135900,83446190,5780,5780,5780,5780,0
20240607,135800,83446190,5780,5780,5780,5780,0
20240607,135700,83446190,5780,5750,5780,5730,181
20240607,135600,82407650,5750,5750,5750,5750,0
20240607,135500,82407650,5750,5750,5750,5750,0
20240607,135400,82407650,5750,5750,5750,5750,0
20240607,135300,82407650,5750,5750,5750,5750,0
20240607,135200,82407650,5750,5750,5750,5750,0
20240607,135100,82407650,5750,5750,5750,5750,0
20240607,135000,82407650,5750,5750,5750,5750,0
20240607,134900,82407650,5750,5750,5750,5750,0
20240607,134800,82407650,5750,5750,5750,5750,0
20240607,134700,82407650,5750,5750,5750,5750,0
20240607,134600,82407650,5750,5750,5750,5750,0
20240607,134500,82407650,5750,5750,5750,5750,0
20240607,134400,82407650,5750,5750,5750,5750,0
20240607,134300,82407650,5750,5750,5750,5750,0
20240607,134200,82407650,5750,5750,5750,5750,0
20240607,134100,82407650,5750,5750,5750,5750,0
20240607,134000,82407650,5750,5780,5780,5750,17
20240607,133900,82309810,5780,5780,5780,5780,0
20240607,133800,82309810,5780,5780,5780,5780,32
20240607,133700,82124850,5780,5780,5780,5780,0
20240607,133600,82124850,5780,5780,5780,5780,0
20240607,133500,82124850,5780,5780,5780,5780,0
20240607,133400,82124850,5780,5780,5780,5780,0
20240607,133300,82124850,5780,5780,5780,5780,31
20240607,133200,81945670,5780,5780,5780,5780,0
20240607,133100,81945670,5780,5780,5780,5780,19
20240607,133000,81835850,5750,5750,5750,5750,0
20240607,132900,81835850,5750,5750,5750,5750,0
20240607,132800,81835850,5750,5750,5750,5750,0
20240607,132700,81835850,5750,5750,5750,5750,0
20240607,132600,81835850,5750,5750,5750,5750,0
20240607,132500,81835850,5750,5750,5750,5750,0
20240607,132400,81835850,5750,5750,5750,5750,0
20240607,132300,81835850,5750,5750,5750,5750,0
20240607,132200,81835850,5750,5750,5750,5750,40
20240607,132100,81605850,5720,5720,5720,5720,0
20240607,132000,81605850,5720,5750,5750,5720,1262
20240607,131900,74370270,5750,5770,5770,5750,522
20240607,131800,71365230,5770,5770,5770,5770,0
20240607,131700,71365230,5770,5770,5770,5770,0
20240607,131600,71365230,5770,5770,5770,5770,500
20240607,131500,68480230,5790,5790,5790,5790,0
20240607,131400,68480230,5790,5790,5790,5790,0
20240607,131300,68480230,5790,5790,5790,5790,1
20240607,131200,68474440,5790,5790,5790,5790,0
20240607,131100,68474440,5790,5790,5790,5790,10
20240607,131000,68416540,5790,5790,5790,5790,3
20240607,130900,68399170,5750,5750,5750,5750,0
20240607,130800,68399170,5750,5750,5750,5750,0
20240607,130700,68399170,5750,5780,5780,5750,281
20240607,130600,66780060,5780,5790,5790,5780,201
20240607,130500,65618270,5790,5780,5790,5780,145
20240607,130400,64779720,5780,5780,5780,5780,0
20240607,130300,64779720,5780,5780,5780,5780,0
20240607,130200,64779720,5780,5780,5780,5780,0
20240607,130100,64779720,5780,5780,5780,5780,0
20240607,130000,64779720,5780,5800,5800,5780,54
20240607,125900,64467540,5800,5800,5800,5800,0
20240607,125800,64467540,5800,5800,5800,5800,0
20240607,125700,64467540,5800,5800,5800,5800,0
20240607,125600,64467540,5800,5800,5800,5800,0
20240607,125500,64467540,5800,5800,5800,5800,0
20240607,125400,64467540,5800,5800,5800,5800,0
20240607,125300,64467540,5800,5800,5800,5800,2
20240607,125200,64455940,5800,5800,5800,5800,0
20240607,125100,64455940,5800,5800,5800,5800,143
20240607,125000,63626540,5800,5800,5800,5800,51
20240607,124900,63330740,5800,5800,5800,5800,0
20240607,124800,63330740,5800,5800,5800,5800,0
20240607,124700,63330740,5800,5770,5800,5770,579
20240607,124600,59987120,5770,5770,5770,5770,647
20240607,124500,56253930,5770,5770,5770,5770,0
20240607,124400,56253930,5770,5770,5770,5770,0
20240607,124300,56253930,5770,5770,5770,5770,0
20240607,124200,56253930,5770,5770,5770,5770,0
20240607,124100,56253930,5770,5770,5770,5770,8
20240607,124000,56207770,5770,5770,5770,5770,1
20240607,123900,56202000,5760,5760,5760,5760,0
20240607,123800,56202000,5760,5760,5760,5760,0
20240607,123700,56202000,5760,5760,5760,5760,0
20240607,123600,56202000,5760,5760,5760,5760,0
20240607,123500,56202000,5760,5760,5760,5760,0
20240607,123400,56202000,5760,5760,5760,5760,90
20240607,123300,55683600,5760,5760,5760,5760,0
20240607,123200,55683600,5760,5760,5760,5760,0
20240607,123100,55683600,5760,5760,5760,5760,0
20240607,123000,55683600,5760,5760,5760,5760,0
20240607,122900,55683600,5760,5760,5760,5760,1
20240607,122800,55677840,5770,5770,5770,5770,1
20240607,122700,55672070,5760,5760,5760,5760,0
20240607,122600,55672070,5760,5760,5760,5760,0
20240607,122500,55672070,5760,5760,5760,5760,0
20240607,122400,55672070,5760,5760,5760,5760,0
20240607,122300,55672070,5760,5760,5760,5760,0
20240607,122200,55672070,5760,5760,5760,5760,0
20240607,122100,55672070,5760,5760,5760,5760,0
20240607,122000,55672070,5760,5760,5760,5760,90
20240607,121900,55153670,5770,5770,5770,5770,0
20240607,121800,55153670,5770,5770,5770,5770,0
20240607,121700,55153670,5770,5770,5770,5770,0
20240607,121600,55153670,5770,5770,5770,5770,0
20240607,121500,55153670,5770,5770,5770,5770,0
20240607,121400,55153670,5770,5770,5770,5770,0
20240607,121300,55153670,5770,5770,5770,5770,0
20240607,121200,55153670,5770,5770,5770,5770,0
20240607,121100,55153670,5770,5770,5770,5770,9
20240607,121000,55101740,5770,5770,5770,5770,2
20240607,120900,55090200,5770,5770,5770,5770,0
20240607,120800,55090200,5770,5770,5770,5770,1
20240607,120700,55084430,5760,5760,5760,5760,0
20240607,120600,55084430,5760,5760,5760,5760,0
20240607,120500,55084430,5760,5760,5760,5760,100
20240607,120400,54508430,5760,5760,5760,5760,200
20240607,120300,53356430,5760,5760,5760,5760,0
20240607,120200,53356430,5760,5760,5760,5760,100
20240607,120100,52780430,5770,5770,5770,5770,10
20240607,120000,52722730,5770,5770,5770,5770,2
20240607,115900,52711190,5770,5770,5770,5770,0
20240607,115800,52711190,5770,5770,5770,5770,0
20240607,115700,52711190,5770,5770,5770,5770,0
20240607,115600,52711190,5770,5770,5770,5770,562
20240607,115500,49468450,5760,5760,5760,5760,0
20240607,115400,49468450,5760,5760,5760,5760,0
20240607,115300,49468450,5760,5770,5770,5760,3
20240607,115200,49451160,5770,5770,5770,5770,0
20240607,115100,49451160,5770,5770,5770,5770,9
20240607,115000,49399230,5770,5770,5770,5770,2
20240607,114900,49387690,5770,5770,5770,5770,0
20240607,114800,49387690,5770,5770,5770,5770,0
20240607,114700,49387690,5770,5770,5770,5770,0
20240607,114600,49387690,5770,5770,5770,5770,0
20240607,114500,49387690,5770,5770,5770,5770,0
20240607,114400,49387690,5770,5770,5770,5770,1
20240607,114300,49381920,5770,5770,5770,5770,0
20240607,114200,49381920,5770,5770,5770,5770,0
20240607,114100,49381920,5770,5770,5770,5770,9
20240607,114000,49329990,5770,5770,5770,5770,4
20240607,113900,49306910,5770,5770,5770,5770,17
20240607,113800,49208820,5770,5770,5770,5770,0
20240607,113700,49208820,5770,5770,5770,5770,0
20240607,113600,49208820,5770,5770,5770,5770,0
20240607,113500,49208820,5770,5770,5770,5770,0
20240607,113400,49208820,5770,5770,5770,5770,0
20240607,113300,49208820,5770,5770,5770,5770,1
20240607,113200,49203050,5770,5770,5770,5770,1
20240607,113100,49197280,5770,5770,5770,5770,15
20240607,113000,49110730,5770,5770,5770,5770,2
20240607,112900,49099190,5770,5770,5770,5770,0
20240607,112800,49099190,5770,5770,5770,5770,0
20240607,112700,49099190,5770,5770,5770,5770,0
20240607,112600,49099190,5770,5770,5770,5770,0
20240607,112500,49099190,5770,5770,5770,5770,0
20240607,112400,49099190,5770,5770,5770,5770,0
20240607,112300,49099190,5770,5770,5770,5770,0
20240607,112200,49099190,5770,5760,5770,5760,61
20240607,112100,48747500,5760,5760,5760,5760,9
20240607,112000,48695660,5760,5760,5760,5760,2
20240607,111900,48684140,5760,5760,5760,5760,0
20240607,111800,48684140,5760,5760,5760,5760,0
20240607,111700,48684140,5760,5760,5760,5760,0
20240607,111600,48684140,5760,5760,5760,5760,0
20240607,111500,48684140,5760,5760,5760,5760,0
20240607,111400,48684140,5760,5760,5760,5760,1
20240607,111300,48678380,5760,5760,5760,5760,0
20240607,111200,48678380,5760,5760,5760,5760,0
20240607,111100,48678380,5760,5760,5760,5760,27
20240607,111000,48522860,5760,5760,5760,5760,1
20240607,110900,48517100,5760,5760,5760,5760,0
20240607,110800,48517100,5760,5760,5760,5760,0
20240607,110700,48517100,5760,5760,5760,5760,0
20240607,110600,48517100,5760,5760,5760,5760,0
20240607,110500,48517100,5760,5760,5760,5760,20
20240607,110400,48401900,5740,5740,5740,5740,0
20240607,110300,48401900,5740,5740,5740,5740,0
20240607,110200,48401900,5740,5740,5740,5740,0
20240607,110100,48401900,5740,5740,5740,5740,0
20240607,110000,48401900,5740,5740,5740,5740,49
20240607,105900,48120640,5740,5740,5740,5740,0
20240607,105800,48120640,5740,5740,5740,5740,0
20240607,105700,48120640,5740,5740,5740,5740,0
20240607,105600,48120640,5740,5740,5740,5740,0
20240607,105500,48120640,5740,5740,5740,5740,0
20240607,105400,48120640,5740,5740,5740,5740,0
20240607,105300,48120640,5740,5740,5740,5740,0
20240607,105200,48120640,5740,5740,5740,5740,0
20240607,105100,48120640,5740,5740,5740,5740,0
20240607,105000,48120640,5740,5740,5740,5740,0
20240607,104900,48120640,5740,5740,5740,5740,0
20240607,104800,48120640,5740,5740,5740,5740,0
20240607,104700,48120640,5740,5740,5740,5740,0
20240607,104600,48120640,5740,5740,5740,5740,0
20240607,104500,48120640,5740,5740,5740,5740,0
20240607,104400,48120640,5740,5740,5740,5740,0
20240607,104300,48120640,5740,5740,5740,5740,0
20240607,104200,48120640,5740,5740,5740,5740,22
20240607,104100,47994360,5740,5740,5740,5740,0
20240607,104000,47994360,5740,5740,5740,5740,0
20240607,103900,47994360,5740,5740,5740,5740,0
20240607,103800,47994360,5740,5740,5740,5740,22
20240607,103700,47868080,5740,5740,5740,5740,290
20240607,103600,46203480,5750,5750,5750,5750,0
20240607,103500,46203480,5750,5750,5750,5750,0
20240607,103400,46203480,5750,5750,5750,5750,0
20240607,103300,46203480,5750,5750,5750,5750,9
20240607,103200,46151730,5740,5740,5740,5740,0
20240607,103100,46151730,5740,5740,5740,5740,0
20240607,103000,46151730,5740,5740,5740,5740,0
20240607,102900,46151730,5740,5740,5740,5740,0
20240607,102800,46151730,5740,5740,5740,5740,0
20240607,102700,46151730,5740,5740,5740,5740,0
20240607,102600,46151730,5740,5740,5740,5740,0
20240607,102500,46151730,5740,5740,5740,5740,63
20240607,102400,45790110,5740,5740,5740,5740,0
20240607,102300,45790110,5740,5740,5740,5740,0
20240607,102200,45790110,5740,5740,5740,5740,0
20240607,102100,45790110,5740,5750,5750,5740,142
20240607,102000,44973880,5760,5760,5760,5760,20
20240607,101900,44858680,5760,5760,5760,5760,0
20240607,101800,44858680,5760,5760,5760,5760,0
20240607,101700,44858680,5760,5750,5760,5750,9
20240607,101600,44806900,5760,5760,5760,5760,0
20240607,101500,44806900,5760,5760,5760,5760,0
20240607,101400,44806900,5760,5760,5760,5760,0
20240607,101300,44806900,5760,5760,5760,5760,0
20240607,101200,44806900,5760,5760,5760,5760,0
20240607,101100,44806900,5760,5760,5760,5760,9
20240607,101000,44755060,5760,5760,5760,5760,0
20240607,100900,44755060,5760,5760,5760,5760,12
20240607,100800,44685940,5760,5760,5760,5760,0
20240607,100700,44685940,5760,5760,5760,5760,0
20240607,100600,44685940,5760,5760,5760,5760,0
20240607,100500,44685940,5760,5760,5760,5760,0
20240607,100400,44685940,5760,5760,5760,5760,46
20240607,100300,44420980,5760,5760,5760,5760,4
20240607,100200,44397940,5770,5770,5770,5770,0
20240607,100100,44397940,5770,5770,5770,5770,29
20240607,100000,44230610,5770,5770,5770,5770,0
20240607,095900,44230610,5770,5760,5770,5760,1007
20240607,095800,38429260,5760,5760,5760,5760,80
20240607,095700,37968460,5760,5760,5760,5760,1
20240607,095600,37962700,5760,5760,5760,5690,2267
20240607,095500,24997500,5770,5760,5770,5760,236
20240607,095400,23637580,5770,5770,5770,5770,0
20240607,095300,23637580,5770,5770,5770,5770,6
20240607,095200,23602960,5760,5760,5760,5760,0
20240607,095100,23602960,5760,5760,5760,5760,0
20240607,095000,23602960,5760,5760,5760,5760,0
20240607,094900,23602960,5760,5760,5770,5760,46
20240607,094800,23337940,5770,5760,5770,5760,21
20240607,094700,23216920,5760,5760,5760,5760,7
20240607,094600,23176600,5770,5770,5770,5770,1
20240607,094500,23170830,5770,5770,5770,5770,0
20240607,094400,23170830,5770,5770,5770,5770,261
20240607,094300,21664860,5770,5760,5770,5760,414
20240607,094200,19279550,5760,5760,5760,5760,0
20240607,094100,19279550,5760,5760,5760,5760,18
20240607,094000,19175870,5760,5760,5760,5760,1
20240607,093900,19170110,5760,5760,5760,5760,1
20240607,093800,19164350,5760,5760,5760,5760,0
20240607,093700,19164350,5760,5760,5760,5760,0
20240607,093600,19164350,5760,5760,5760,5760,0
20240607,093500,19164350,5760,5760,5760,5760,0
20240607,093400,19164350,5760,5760,5760,5760,0
20240607,093300,19164350,5760,5760,5760,5760,0
20240607,093200,19164350,5760,5760,5760,5760,18
20240607,093100,19060670,5770,5770,5770,5770,12
20240607,093000,18991430,5770,5770,5770,5770,0
20240607,092900,18991430,5770,5770,5770,5770,0
20240607,092800,18991430,5770,5770,5770,5770,0
20240607,092700,18991430,5770,5770,5770,5770,0
20240607,092600,18991430,5770,5750,5770,5750,358
20240607,092500,16932070,5760,5760,5760,5760,0
20240607,092400,16932070,5760,5760,5760,5760,3
20240607,092300,16914790,5760,5760,5760,5760,0
20240607,092200,16914790,5760,5760,5760,5760,0
20240607,092100,16914790,5760,5760,5760,5760,17
20240607,092000,16816870,5770,5770,5770,5770,2
20240607,091900,16805330,5760,5760,5760,5760,0
20240607,091800,16805330,5760,5760,5760,5760,0
20240607,091700,16805330,5760,5760,5760,5760,0
20240607,091600,16805330,5760,5760,5760,5760,0
20240607,091500,16805330,5760,5760,5760,5760,0
20240607,091400,16805330,5760,5760,5760,5760,0
20240607,091300,16805330,5760,5760,5760,5760,12
20240607,091200,16736210,5760,5760,5760,5760,0
20240607,091100,16736210,5760,5730,5760,5730,125
20240607,091000,16019430,5750,5750,5750,5750,2
20240607,090900,16007930,5730,5730,5730,5730,0
20240607,090800,16007930,5730,5730,5730,5730,3
20240607,090700,15990740,5750,5750,5750,5750,0
20240607,090600,15990740,5750,5750,5750,5750,0
20240607,090500,15990740,5750,5740,5750,5740,158
20240607,090400,15083640,5720,5720,5720,5720,0
20240607,090300,15083640,5720,5720,5720,5720,0
20240607,090200,15083640,5720,5720,5720,5720,0
20240607,090100,15083640,5720,5720,5720,5720,0
20240607,090000,15083640,5720,5720,5720,5720,2637