KissMeData/080470/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195200,44449470,4630,4630,4630,4630,330
20240610,195100,44449470,4630,4630,4630,4630,0
20240610,195000,44449470,4630,4630,4630,4630,0
20240610,194900,44449470,4630,4630,4630,4630,0
20240610,194800,44449470,4630,4630,4630,4630,0
20240610,194700,44449470,4630,4630,4630,4630,0
20240610,194600,44449470,4630,4630,4630,4630,0
20240610,194500,44449470,4630,4630,4630,4630,0
20240610,194400,44449470,4630,4630,4630,4630,0
20240610,194300,44449470,4630,4630,4630,4630,0
20240610,194200,44449470,4630,4630,4630,4630,0
20240610,194100,44449470,4630,4630,4630,4630,0
20240610,194000,44449470,4630,4630,4630,4630,0
20240610,193900,44449470,4630,4630,4630,4630,0
20240610,193800,44449470,4630,4630,4630,4630,0
20240610,193700,44449470,4630,4630,4630,4630,0
20240610,193600,44449470,4630,4630,4630,4630,0
20240610,193500,44449470,4630,4630,4630,4630,0
20240610,193400,44449470,4630,4630,4630,4630,0
20240610,193300,44449470,4630,4630,4630,4630,0
20240610,193200,44449470,4630,4630,4630,4630,0
20240610,193100,44449470,4630,4630,4630,4630,0
20240610,193000,44449470,4630,4630,4630,4630,0
20240610,192900,44449470,4630,4630,4630,4630,0
20240610,192800,44449470,4630,4630,4630,4630,0
20240610,192700,44449470,4630,4630,4630,4630,0
20240610,192600,44449470,4630,4630,4630,4630,0
20240610,192500,44449470,4630,4630,4630,4630,0
20240610,192400,44449470,4630,4630,4630,4630,0
20240610,192300,44449470,4630,4630,4630,4630,0
20240610,192200,44449470,4630,4630,4630,4630,330
20240610,192100,44449470,4630,4630,4630,4630,0
20240610,192000,44449470,4630,4630,4630,4630,0
20240610,191900,44449470,4630,4630,4630,4630,0
20240610,191800,44449470,4630,4630,4630,4630,0
20240610,191700,44449470,4630,4630,4630,4630,0
20240610,191600,44449470,4630,4630,4630,4630,0
20240610,191500,44449470,4630,4630,4630,4630,0
20240610,191400,44449470,4630,4630,4630,4630,0
20240610,191300,44449470,4630,4630,4630,4630,0
20240610,191200,44449470,4630,4630,4630,4630,0
20240610,191100,44449470,4630,4630,4630,4630,0
20240610,191000,44449470,4630,4630,4630,4630,0
20240610,190900,44449470,4630,4630,4630,4630,0
20240610,190800,44449470,4630,4630,4630,4630,0
20240610,190700,44449470,4630,4630,4630,4630,0
20240610,190600,44449470,4630,4630,4630,4630,0
20240610,190500,44449470,4630,4630,4630,4630,0
20240610,190400,44449470,4630,4630,4630,4630,0
20240610,190300,44449470,4630,4630,4630,4630,0
20240610,190200,44449470,4630,4630,4630,4630,0
20240610,190100,44449470,4630,4630,4630,4630,0
20240610,190000,44449470,4630,4630,4630,4630,0
20240610,185900,44449470,4630,4630,4630,4630,0
20240610,185800,44449470,4630,4630,4630,4630,0
20240610,185700,44449470,4630,4630,4630,4630,0
20240610,185600,44449470,4630,4630,4630,4630,0
20240610,185500,44449470,4630,4630,4630,4630,0
20240610,185400,44449470,4630,4630,4630,4630,0
20240610,185300,44449470,4630,4630,4630,4630,0
20240610,185200,44449470,4630,4630,4630,4630,330
20240610,185100,44449470,4630,4630,4630,4630,0
20240610,185000,44449470,4630,4630,4630,4630,0
20240610,184900,44449470,4630,4630,4630,4630,0
20240610,184800,44449470,4630,4630,4630,4630,0
20240610,184700,44449470,4630,4630,4630,4630,0
20240610,184600,44449470,4630,4630,4630,4630,0
20240610,184500,44449470,4630,4630,4630,4630,0
20240610,184400,44449470,4630,4630,4630,4630,0
20240610,184300,44449470,4630,4630,4630,4630,0
20240610,184200,44449470,4630,4630,4630,4630,0
20240610,184100,44449470,4630,4630,4630,4630,0
20240610,184000,44449470,4630,4630,4630,4630,0
20240610,183900,44449470,4630,4630,4630,4630,0
20240610,183800,44449470,4630,4630,4630,4630,0
20240610,183700,44449470,4630,4630,4630,4630,0
20240610,183600,44449470,4630,4630,4630,4630,0
20240610,183500,44449470,4630,4630,4630,4630,0
20240610,183400,44449470,4630,4630,4630,4630,0
20240610,183300,44449470,4630,4630,4630,4630,0
20240610,183200,44449470,4630,4630,4630,4630,0
20240610,183100,44449470,4630,4630,4630,4630,0
20240610,183000,44449470,4630,4630,4630,4630,0
20240610,182900,44449470,4630,4630,4630,4630,0
20240610,182800,44449470,4630,4630,4630,4630,0
20240610,182700,44449470,4630,4630,4630,4630,0
20240610,182600,44449470,4630,4630,4630,4630,0
20240610,182500,44449470,4630,4630,4630,4630,0
20240610,182400,44449470,4630,4630,4630,4630,0
20240610,182300,44449470,4630,4630,4630,4630,0
20240610,182200,44449470,4630,4630,4630,4630,330
20240610,182100,44449470,4630,4630,4630,4630,0
20240610,182000,44449470,4630,4630,4630,4630,0
20240610,181900,44449470,4630,4630,4630,4630,0
20240610,181800,44449470,4630,4630,4630,4630,0
20240610,181700,44449470,4630,4630,4630,4630,0
20240610,181600,44449470,4630,4630,4630,4630,0
20240610,181500,44449470,4630,4630,4630,4630,0
20240610,181400,44449470,4630,4630,4630,4630,0
20240610,181300,44449470,4630,4630,4630,4630,0
20240610,181200,44449470,4630,4630,4630,4630,0
20240610,181100,44449470,4630,4630,4630,4630,0
20240610,181000,44449470,4630,4630,4630,4630,0
20240610,180900,44449470,4630,4630,4630,4630,0
20240610,180800,44449470,4630,4630,4630,4630,0
20240610,180700,44449470,4630,4630,4630,4630,0
20240610,180600,44449470,4630,4630,4630,4630,0
20240610,180500,44449470,4630,4630,4630,4630,0
20240610,180400,44449470,4630,4630,4630,4630,0
20240610,180300,44449470,4630,4630,4630,4630,0
20240610,180200,44449470,4630,4630,4630,4630,0
20240610,180100,44449470,4630,4630,4630,4630,0
20240610,180000,44449470,4630,4630,4630,4630,0
20240610,175900,44449470,4630,4630,4630,4630,0
20240610,175800,44449470,4630,4630,4630,4630,0
20240610,175700,44449470,4630,4630,4630,4630,0
20240610,175600,44449470,4630,4630,4630,4630,0
20240610,175500,44449470,4630,4630,4630,4630,0
20240610,175400,44449470,4630,4630,4630,4630,0
20240610,175300,44449470,4630,4630,4630,4630,0
20240610,175200,44449470,4630,4630,4630,4630,330
20240610,175100,44449470,4630,4630,4630,4630,0
20240610,175000,44449470,4630,4630,4630,4630,0
20240610,174900,44449470,4630,4630,4630,4630,0
20240610,174800,44449470,4630,4630,4630,4630,0
20240610,174700,44449470,4630,4630,4630,4630,0
20240610,174600,44449470,4630,4630,4630,4630,0
20240610,174500,44449470,4630,4630,4630,4630,0
20240610,174400,44449470,4630,4630,4630,4630,0
20240610,174300,44449470,4630,4630,4630,4630,0
20240610,174200,44449470,4630,4630,4630,4630,0
20240610,174100,44449470,4630,4630,4630,4630,0
20240610,174000,44449470,4630,4630,4630,4630,0
20240610,173900,44449470,4630,4630,4630,4630,0
20240610,173800,44449470,4630,4630,4630,4630,0
20240610,173700,44449470,4630,4630,4630,4630,0
20240610,173600,44449470,4630,4630,4630,4630,0
20240610,173500,44449470,4630,4630,4630,4630,0
20240610,173400,44449470,4630,4630,4630,4630,0
20240610,173300,44449470,4630,4630,4630,4630,0
20240610,173200,44449470,4630,4630,4630,4630,0
20240610,173100,44449470,4630,4630,4630,4630,0
20240610,173000,44449470,4630,4630,4630,4630,0
20240610,172900,44449470,4630,4630,4630,4630,0
20240610,172800,44449470,4630,4630,4630,4630,0
20240610,172700,44449470,4630,4630,4630,4630,0
20240610,172600,44449470,4630,4630,4630,4630,0
20240610,172500,44449470,4630,4630,4630,4630,0
20240610,172400,44449470,4630,4630,4630,4630,0
20240610,172300,44449470,4630,4630,4630,4630,0
20240610,172200,44449470,4630,4630,4630,4630,330
20240610,172100,44449470,4630,4630,4630,4630,0
20240610,172000,44449470,4630,4630,4630,4630,0
20240610,171900,44449470,4630,4630,4630,4630,0
20240610,171800,44449470,4630,4630,4630,4630,0
20240610,171700,44449470,4630,4630,4630,4630,0
20240610,171600,44449470,4630,4630,4630,4630,0
20240610,171500,44449470,4630,4630,4630,4630,0
20240610,171400,44449470,4630,4630,4630,4630,0
20240610,171300,44449470,4630,4630,4630,4630,0
20240610,171200,44449470,4630,4630,4630,4630,0
20240610,171100,44449470,4630,4630,4630,4630,0
20240610,171000,44449470,4630,4630,4630,4630,0
20240610,170900,44449470,4630,4630,4630,4630,0
20240610,170800,44449470,4630,4630,4630,4630,0
20240610,170700,44449470,4630,4630,4630,4630,0
20240610,170600,44449470,4630,4630,4630,4630,0
20240610,170500,44449470,4630,4630,4630,4630,0
20240610,170400,44449470,4630,4630,4630,4630,0
20240610,170300,44449470,4630,4630,4630,4630,0
20240610,170200,44449470,4630,4630,4630,4630,0
20240610,170100,44449470,4630,4630,4630,4630,0
20240610,170000,44449470,4630,4630,4630,4630,0
20240610,165900,44449470,4630,4630,4630,4630,0
20240610,165800,44449470,4630,4630,4630,4630,0
20240610,165700,44449470,4630,4630,4630,4630,0
20240610,165600,44449470,4630,4630,4630,4630,0
20240610,165500,44449470,4630,4630,4630,4630,0
20240610,165400,44449470,4630,4630,4630,4630,0
20240610,165300,44449470,4630,4630,4630,4630,0
20240610,165200,44449470,4630,4630,4630,4630,330
20240610,165100,44449470,4630,4630,4630,4630,0
20240610,165000,44449470,4630,4630,4630,4630,0
20240610,164900,44449470,4630,4630,4630,4630,0
20240610,164800,44449470,4630,4630,4630,4630,0
20240610,164700,44449470,4630,4630,4630,4630,0
20240610,164600,44449470,4630,4630,4630,4630,0
20240610,164500,44449470,4630,4630,4630,4630,0
20240610,164400,44449470,4630,4630,4630,4630,0
20240610,164300,44449470,4630,4630,4630,4630,0
20240610,164200,44449470,4630,4630,4630,4630,0
20240610,164100,44449470,4630,4630,4630,4630,0
20240610,164000,44449470,4630,4630,4630,4630,0
20240610,163900,44449470,4630,4630,4630,4630,0
20240610,163800,44449470,4630,4630,4630,4630,0
20240610,163700,44449470,4630,4630,4630,4630,0
20240610,163600,44449470,4630,4630,4630,4630,0
20240610,163500,44449470,4630,4630,4630,4630,0
20240610,163400,44449470,4630,4630,4630,4630,0
20240610,163300,44449470,4630,4630,4630,4630,0
20240610,163200,44449470,4630,4630,4630,4630,0
20240610,163100,44449470,4630,4630,4630,4630,0
20240610,163000,44449470,4630,4630,4630,4630,0
20240610,162900,44449470,4630,4630,4630,4630,0
20240610,162800,44449470,4630,4630,4630,4630,0
20240610,162700,44449470,4630,4630,4630,4630,0
20240610,162600,44449470,4630,4630,4630,4630,0
20240610,162500,44449470,4630,4630,4630,4630,0
20240610,162400,44449470,4630,4630,4630,4630,0
20240610,162300,44449470,4630,4630,4630,4630,0
20240610,162200,44449470,4630,4630,4630,4630,330
20240610,162100,44449470,4630,4630,4630,4630,0
20240610,162000,44449470,4630,4630,4630,4630,0
20240610,161900,44449470,4630,4630,4630,4630,0
20240610,161800,44449470,4630,4630,4630,4630,0
20240610,161700,44449470,4630,4630,4630,4630,0
20240610,161600,44449470,4630,4630,4630,4630,0
20240610,161500,44449470,4630,4630,4630,4630,0
20240610,161400,44449470,4630,4630,4630,4630,0
20240610,161300,44449470,4630,4630,4630,4630,0
20240610,161200,44449470,4630,4630,4630,4630,0
20240610,161100,44449470,4630,4630,4630,4630,0
20240610,161000,44449470,4630,4630,4630,4630,0
20240610,160900,44449470,4630,4630,4630,4630,0
20240610,160800,44449470,4630,4630,4630,4630,0
20240610,160700,44449470,4630,4630,4630,4630,0
20240610,160600,44449470,4630,4630,4630,4630,0
20240610,160500,44449470,4630,4630,4630,4630,0
20240610,160400,44449470,4630,4630,4630,4630,0
20240610,160300,44449470,4630,4630,4630,4630,0
20240610,160200,44449470,4630,4630,4630,4630,0
20240610,160100,44449470,4630,4630,4630,4630,0
20240610,160000,44449470,4630,4630,4630,4630,0
20240610,155900,44449470,4630,4630,4630,4630,0
20240610,155800,44449470,4630,4630,4630,4630,0
20240610,155700,44449470,4630,4630,4630,4630,0
20240610,155600,44449470,4630,4630,4630,4630,0
20240610,155500,44449470,4630,4630,4630,4630,0
20240610,155400,44449470,4630,4630,4630,4630,0
20240610,155300,44449470,4630,4630,4630,4630,0
20240610,155200,44449470,4630,4630,4630,4630,330
20240610,155100,44449470,4630,4630,4630,4630,0
20240610,155000,44449470,4630,4630,4630,4630,0
20240610,154900,44449470,4630,4630,4630,4630,0
20240610,154800,44449470,4630,4630,4630,4630,0
20240610,154700,44449470,4630,4630,4630,4630,0
20240610,154600,44449470,4630,4630,4630,4630,0
20240610,154500,44449470,4630,4630,4630,4630,0
20240610,154400,44449470,4630,4630,4630,4630,0
20240610,154300,44449470,4630,4630,4630,4630,0
20240610,154200,44449470,4630,4630,4630,4630,0
20240610,154100,44449470,4630,4630,4630,4630,0
20240610,154000,44449470,4630,4630,4630,4630,0
20240610,153900,44449470,4630,4630,4630,4630,0
20240610,153800,44449470,4630,4630,4630,4630,0
20240610,153700,44449470,4630,4630,4630,4630,0
20240610,153600,44449470,4630,4630,4630,4630,0
20240610,153500,44449470,4630,4630,4630,4630,0
20240610,153400,44449470,4630,4630,4630,4630,0
20240610,153300,44449470,4630,4630,4630,4630,0
20240610,153200,44449470,4630,4630,4630,4630,0
20240610,153100,44449470,4630,4630,4630,4630,0
20240610,153000,44449470,4630,4630,4630,4630,330
20240610,152900,42921570,4550,4550,4550,4550,0
20240610,152800,42921570,4550,4550,4550,4550,0
20240610,152700,42921570,4550,4550,4550,4550,0
20240610,152600,42921570,4550,4550,4550,4550,0
20240610,152500,42921570,4550,4550,4550,4550,0
20240610,152400,42921570,4550,4550,4550,4550,0
20240610,152300,42921570,4550,4550,4550,4550,0
20240610,152200,42921570,4550,4550,4550,4550,0
20240610,152100,42921570,4550,4550,4550,4550,0
20240610,152000,42921570,4550,4550,4550,4550,0
20240610,151900,42921570,4550,4550,4550,4550,0
20240610,151800,42921570,4550,4550,4550,4550,0
20240610,151700,42921570,4550,4550,4550,4550,0
20240610,151600,42921570,4550,4550,4550,4550,0
20240610,151500,42921570,4550,4560,4560,4550,226
20240610,151400,41892280,4565,4565,4565,4565,2
20240610,151300,41883150,4565,4565,4565,4565,0
20240610,151200,41883150,4565,4565,4565,4565,4
20240610,151100,41864890,4565,4565,4565,4565,13
20240610,151000,41805545,4560,4560,4560,4560,0
20240610,150900,41805545,4560,4560,4560,4560,0
20240610,150800,41805545,4560,4560,4560,4560,0
20240610,150700,41805545,4560,4560,4560,4560,0
20240610,150600,41805545,4560,4560,4560,4560,0
20240610,150500,41805545,4560,4560,4560,4560,0
20240610,150400,41805545,4560,4560,4560,4560,0
20240610,150300,41805545,4560,4560,4560,4560,0
20240610,150200,41805545,4560,4560,4560,4560,0
20240610,150100,41805545,4560,4560,4560,4560,1
20240610,150000,41800985,4560,4560,4560,4560,0
20240610,145900,41800985,4560,4560,4560,4560,0
20240610,145800,41800985,4560,4560,4560,4560,0
20240610,145700,41800985,4560,4560,4560,4560,200
20240610,145600,40888985,4565,4565,4565,4565,0
20240610,145500,40888985,4565,4565,4565,4565,0
20240610,145400,40888985,4565,4565,4565,4565,0
20240610,145300,40888985,4565,4565,4565,4565,0
20240610,145200,40888985,4565,4565,4565,4565,0
20240610,145100,40888985,4565,4565,4565,4565,0
20240610,145000,40888985,4565,4560,4565,4560,42
20240610,144900,40697350,4550,4550,4550,4550,0
20240610,144800,40697350,4550,4550,4550,4550,104
20240610,144700,40224150,4550,4550,4550,4550,396
20240610,144600,38422350,4575,4575,4575,4575,0
20240610,144500,38422350,4575,4575,4575,4575,0
20240610,144400,38422350,4575,4575,4575,4575,0
20240610,144300,38422350,4575,4575,4575,4575,0
20240610,144200,38422350,4575,4575,4575,4575,0
20240610,144100,38422350,4575,4575,4575,4575,0
20240610,144000,38422350,4575,4575,4575,4575,0
20240610,143900,38422350,4575,4575,4575,4575,0
20240610,143800,38422350,4575,4575,4575,4575,0
20240610,143700,38422350,4575,4575,4575,4575,0
20240610,143600,38422350,4575,4575,4575,4575,0
20240610,143500,38422350,4575,4575,4575,4575,0
20240610,143400,38422350,4575,4575,4575,4575,0
20240610,143300,38422350,4575,4570,4575,4570,42
20240610,143200,38230305,4570,4570,4570,4570,0
20240610,143100,38230305,4570,4570,4570,4570,0
20240610,143000,38230305,4570,4570,4570,4570,0
20240610,142900,38230305,4570,4570,4570,4570,0
20240610,142800,38230305,4570,4570,4570,4570,0
20240610,142700,38230305,4570,4570,4570,4570,0
20240610,142600,38230305,4570,4570,4570,4570,0
20240610,142500,38230305,4570,4570,4570,4570,0
20240610,142400,38230305,4570,4570,4570,4570,0
20240610,142300,38230305,4570,4570,4570,4570,0
20240610,142200,38230305,4570,4570,4570,4570,0
20240610,142100,38230305,4570,4570,4570,4570,0
20240610,142000,38230305,4570,4570,4570,4570,0
20240610,141900,38230305,4570,4570,4570,4570,0
20240610,141800,38230305,4570,4570,4570,4570,0
20240610,141700,38230305,4570,4570,4570,4570,0
20240610,141600,38230305,4570,4565,4570,4565,42
20240610,141500,38038385,4550,4550,4550,4550,0
20240610,141400,38038385,4550,4550,4550,4550,0
20240610,141300,38038385,4550,4550,4550,4550,0
20240610,141200,38038385,4550,4550,4550,4550,0
20240610,141100,38038385,4550,4550,4550,4550,0
20240610,141000,38038385,4550,4550,4550,4550,0
20240610,140900,38038385,4550,4550,4550,4550,0
20240610,140800,38038385,4550,4550,4550,4550,0
20240610,140700,38038385,4550,4550,4550,4550,0
20240610,140600,38038385,4550,4550,4550,4550,200
20240610,140500,37128385,4570,4570,4570,4570,0
20240610,140400,37128385,4570,4570,4570,4570,0
20240610,140300,37128385,4570,4570,4570,4570,0
20240610,140200,37128385,4570,4570,4570,4570,0
20240610,140100,37128385,4570,4570,4570,4570,0
20240610,140000,37128385,4570,4570,4570,4570,0
20240610,135900,37128385,4570,4570,4570,4570,42
20240610,135800,36936445,4555,4555,4555,4555,0
20240610,135700,36936445,4555,4555,4555,4555,0
20240610,135600,36936445,4555,4555,4555,4555,0
20240610,135500,36936445,4555,4555,4555,4555,0
20240610,135400,36936445,4555,4555,4555,4555,0
20240610,135300,36936445,4555,4555,4555,4555,0
20240610,135200,36936445,4555,4555,4555,4555,0
20240610,135100,36936445,4555,4555,4555,4555,0
20240610,135000,36936445,4555,4555,4555,4555,0
20240610,134900,36936445,4555,4555,4555,4555,0
20240610,134800,36936445,4555,4555,4555,4555,0
20240610,134700,36936445,4555,4555,4555,4555,0
20240610,134600,36936445,4555,4555,4555,4555,0
20240610,134500,36936445,4555,4555,4555,4555,0
20240610,134400,36936445,4555,4555,4555,4555,0
20240610,134300,36936445,4555,4555,4555,4555,0
20240610,134200,36936445,4555,4555,4555,4555,122
20240610,134100,36380735,4555,4555,4555,4555,0
20240610,134000,36380735,4555,4555,4555,4555,0
20240610,133900,36380735,4555,4555,4555,4555,170
20240610,133800,35606385,4555,4555,4555,4555,0
20240610,133700,35606385,4555,4555,4555,4555,0
20240610,133600,35606385,4555,4555,4555,4555,0
20240610,133500,35606385,4555,4555,4555,4555,0
20240610,133400,35606385,4555,4555,4555,4555,0
20240610,133300,35606385,4555,4555,4555,4555,1
20240610,133200,35601830,4570,4570,4570,4570,0
20240610,133100,35601830,4570,4570,4570,4570,0
20240610,133000,35601830,4570,4570,4570,4570,0
20240610,132900,35601830,4570,4570,4570,4570,0
20240610,132800,35601830,4570,4570,4570,4570,0
20240610,132700,35601830,4570,4570,4570,4570,0
20240610,132600,35601830,4570,4570,4570,4570,0
20240610,132500,35601830,4570,4570,4570,4570,42
20240610,132400,35409890,4575,4575,4575,4575,0
20240610,132300,35409890,4575,4575,4575,4575,0
20240610,132200,35409890,4575,4575,4575,4575,0
20240610,132100,35409890,4575,4575,4575,4575,0
20240610,132000,35409890,4575,4575,4575,4575,0
20240610,131900,35409890,4575,4575,4575,4575,0
20240610,131800,35409890,4575,4575,4575,4575,0
20240610,131700,35409890,4575,4575,4575,4575,0
20240610,131600,35409890,4575,4575,4575,4575,0
20240610,131500,35409890,4575,4575,4575,4575,0
20240610,131400,35409890,4575,4575,4575,4575,0
20240610,131300,35409890,4575,4575,4575,4575,0
20240610,131200,35409890,4575,4575,4575,4575,0
20240610,131100,35409890,4575,4575,4575,4575,0
20240610,131000,35409890,4575,4575,4575,4575,0
20240610,130900,35409890,4575,4575,4575,4575,0
20240610,130800,35409890,4575,4575,4575,4575,42
20240610,130700,35217740,4550,4550,4550,4550,0
20240610,130600,35217740,4550,4575,4575,4550,1240
20240610,130500,29553095,4580,4580,4580,4580,190
20240610,130400,28682895,4585,4585,4585,4585,0
20240610,130300,28682895,4585,4585,4585,4585,0
20240610,130200,28682895,4585,4585,4585,4585,0
20240610,130100,28682895,4585,4585,4585,4585,0
20240610,130000,28682895,4585,4585,4585,4585,0
20240610,125900,28682895,4585,4585,4585,4585,0
20240610,125800,28682895,4585,4585,4585,4585,0
20240610,125700,28682895,4585,4585,4585,4585,0
20240610,125600,28682895,4585,4585,4585,4585,0
20240610,125500,28682895,4585,4585,4585,4585,29
20240610,125400,28549930,4610,4610,4610,4610,0
20240610,125300,28549930,4610,4610,4610,4610,0
20240610,125200,28549930,4610,4610,4610,4610,0
20240610,125100,28549930,4610,4590,4610,4590,42
20240610,125000,28356370,4590,4590,4590,4590,3
20240610,124900,28342600,4590,4590,4590,4590,0
20240610,124800,28342600,4590,4590,4590,4590,0
20240610,124700,28342600,4590,4590,4590,4590,0
20240610,124600,28342600,4590,4590,4590,4590,0
20240610,124500,28342600,4590,4590,4590,4590,0
20240610,124400,28342600,4590,4590,4590,4590,0
20240610,124300,28342600,4590,4590,4590,4590,71
20240610,124200,28016710,4590,4590,4590,4590,0
20240610,124100,28016710,4590,4590,4590,4590,0
20240610,124000,28016710,4590,4590,4590,4590,44
20240610,123900,27814750,4620,4620,4620,4620,0
20240610,123800,27814750,4620,4620,4620,4620,0
20240610,123700,27814750,4620,4620,4620,4620,10
20240610,123600,27768550,4625,4625,4625,4625,0
20240610,123500,27768550,4625,4625,4625,4625,0
20240610,123400,27768550,4625,4625,4625,4625,691
20240610,123300,24572675,4625,4625,4625,4625,0
20240610,123200,24572675,4625,4625,4625,4625,0
20240610,123100,24572675,4625,4625,4625,4625,0
20240610,123000,24572675,4625,4625,4625,4625,0
20240610,122900,24572675,4625,4625,4625,4625,0
20240610,122800,24572675,4625,4625,4625,4625,0
20240610,122700,24572675,4625,4625,4625,4625,0
20240610,122600,24572675,4625,4625,4625,4625,17
20240610,122500,24494050,4625,4625,4625,4625,0
20240610,122400,24494050,4625,4625,4625,4625,11
20240610,122300,24443175,4625,4625,4625,4625,0
20240610,122200,24443175,4625,4625,4625,4625,0
20240610,122100,24443175,4625,4625,4625,4625,0
20240610,122000,24443175,4625,4625,4625,4625,0
20240610,121900,24443175,4625,4625,4625,4625,0
20240610,121800,24443175,4625,4625,4625,4625,0
20240610,121700,24443175,4625,4625,4625,4625,43
20240610,121600,24244300,4630,4630,4630,4630,0
20240610,121500,24244300,4630,4630,4630,4630,0
20240610,121400,24244300,4630,4630,4630,4630,0
20240610,121300,24244300,4630,4630,4630,4630,0
20240610,121200,24244300,4630,4630,4630,4630,0
20240610,121100,24244300,4630,4630,4630,4630,0
20240610,121000,24244300,4630,4630,4630,4630,0
20240610,120900,24244300,4630,4630,4630,4630,0
20240610,120800,24244300,4630,4625,4630,4625,39
20240610,120700,24063840,4570,4570,4570,4570,0
20240610,120600,24063840,4570,4570,4570,4570,0
20240610,120500,24063840,4570,4570,4570,4570,1647
20240610,120400,16537050,4575,4575,4575,4575,713
20240610,120300,13275075,4575,4575,4575,4575,11
20240610,120200,13224750,4625,4625,4625,4625,39
20240610,120100,13044375,4625,4625,4625,4625,0
20240610,120000,13044375,4625,4575,4625,4575,87
20240610,115900,12644640,4575,4575,4575,4575,0
20240610,115800,12644640,4575,4575,4575,4575,0
20240610,115700,12644640,4575,4575,4575,4575,0
20240610,115600,12644640,4575,4575,4575,4575,0
20240610,115500,12644640,4575,4575,4575,4575,44
20240610,115400,12443340,4575,4575,4575,4575,0
20240610,115300,12443340,4575,4575,4575,4575,0
20240610,115200,12443340,4575,4575,4575,4575,6
20240610,115100,12415890,4580,4580,4580,4580,0
20240610,115000,12415890,4580,4580,4580,4580,32
20240610,114900,12269330,4580,4580,4580,4580,0
20240610,114800,12269330,4580,4580,4580,4580,0
20240610,114700,12269330,4580,4580,4580,4580,6
20240610,114600,12241850,4580,4580,4580,4580,0
20240610,114500,12241850,4580,4580,4580,4580,44
20240610,114400,12040330,4625,4625,4625,4625,0
20240610,114300,12040330,4625,4600,4625,4600,43
20240610,114200,11841510,4575,4575,4575,4575,6
20240610,114100,11814060,4575,4575,4575,4575,0
20240610,114000,11814060,4575,4575,4575,4575,44
20240610,113900,11612760,4570,4570,4570,4570,0
20240610,113800,11612760,4570,4570,4570,4570,0
20240610,113700,11612760,4570,4570,4570,4570,0
20240610,113600,11612760,4570,4570,4570,4570,0
20240610,113500,11612760,4570,4570,4570,4570,14
20240610,113400,11548780,4570,4570,4570,4570,0
20240610,113300,11548780,4570,4570,4570,4570,0
20240610,113200,11548780,4570,4570,4570,4570,6
20240610,113100,11521360,4570,4570,4570,4570,0
20240610,113000,11521360,4570,4570,4570,4570,200
20240610,112900,10607360,4570,4570,4570,4570,194
20240610,112800,9720780,4570,4570,4570,4570,0
20240610,112700,9720780,4570,4570,4570,4570,0
20240610,112600,9720780,4570,4570,4570,4570,43
20240610,112500,9524270,4545,4545,4545,4545,0
20240610,112400,9524270,4545,4545,4545,4545,0
20240610,112300,9524270,4545,4545,4545,4545,0
20240610,112200,9524270,4545,4545,4545,4545,0
20240610,112100,9524270,4545,4545,4545,4545,10
20240610,112000,9478820,4545,4545,4545,4545,44
20240610,111900,9278840,4545,4545,4545,4545,0
20240610,111800,9278840,4545,4545,4545,4545,0
20240610,111700,9278840,4545,4545,4545,4545,0
20240610,111600,9278840,4545,4545,4545,4545,0
20240610,111500,9278840,4545,4545,4545,4545,44
20240610,111400,9078860,4540,4540,4540,4540,0
20240610,111300,9078860,4540,4540,4540,4540,0
20240610,111200,9078860,4540,4540,4540,4540,6
20240610,111100,9051620,4540,4540,4540,4540,0
20240610,111000,9051620,4540,4540,4540,4540,44
20240610,110900,8851860,4570,4570,4570,4570,43
20240610,110800,8655350,4540,4540,4540,4540,0
20240610,110700,8655350,4540,4540,4540,4540,200
20240610,110600,7747350,4540,4540,4540,4540,0
20240610,110500,7747350,4540,4540,4540,4540,0
20240610,110400,7747350,4540,4540,4540,4540,0
20240610,110300,7747350,4540,4540,4540,4540,0
20240610,110200,7747350,4540,4540,4540,4540,6
20240610,110100,7720110,4540,4540,4540,4540,0
20240610,110000,7720110,4540,4540,4540,4540,0
20240610,105900,7720110,4540,4540,4540,4540,0
20240610,105800,7720110,4540,4540,4540,4540,0
20240610,105700,7720110,4540,4510,4540,4510,324
20240610,105600,6249330,4535,4535,4535,4535,0
20240610,105500,6249330,4535,4535,4535,4535,120
20240610,105400,5705130,4535,4535,4535,4535,2
20240610,105300,5696060,4535,4535,4535,4535,0
20240610,105200,5696060,4535,4535,4535,4535,43
20240610,105100,5501055,4505,4505,4505,4505,0
20240610,105000,5501055,4505,4505,4505,4505,0
20240610,104900,5501055,4505,4505,4505,4505,0
20240610,104800,5501055,4505,4505,4505,4505,0
20240610,104700,5501055,4505,4505,4505,4505,0
20240610,104600,5501055,4505,4505,4505,4505,0
20240610,104500,5501055,4505,4505,4505,4505,0
20240610,104400,5501055,4505,4505,4505,4505,0
20240610,104300,5501055,4505,4505,4505,4505,7
20240610,104200,5469520,4505,4505,4505,4505,6
20240610,104100,5442490,4535,4535,4535,4535,20
20240610,104000,5351790,4505,4505,4505,4505,0
20240610,103900,5351790,4505,4505,4505,4505,0
20240610,103800,5351790,4505,4505,4505,4505,0
20240610,103700,5351790,4505,4505,4505,4505,6
20240610,103600,5324760,4530,4530,4530,4530,0
20240610,103500,5324760,4530,4510,4530,4510,70
20240610,103400,5008250,4535,4535,4535,4535,0
20240610,103300,5008250,4535,4535,4535,4535,0
20240610,103200,5008250,4535,4535,4535,4535,0
20240610,103100,5008250,4535,4535,4535,4535,0
20240610,103000,5008250,4535,4535,4535,4535,0
20240610,102900,5008250,4535,4535,4535,4535,0
20240610,102800,5008250,4535,4535,4535,4535,0
20240610,102700,5008250,4535,4535,4535,4535,0
20240610,102600,5008250,4535,4535,4535,4535,0
20240610,102500,5008250,4535,4535,4535,4535,0
20240610,102400,5008250,4535,4535,4535,4535,0
20240610,102300,5008250,4535,4535,4535,4535,0
20240610,102200,5008250,4535,4535,4535,4535,0
20240610,102100,5008250,4535,4535,4535,4535,0
20240610,102000,5008250,4535,4535,4535,4535,0
20240610,101900,5008250,4535,4535,4535,4535,0
20240610,101800,5008250,4535,4535,4535,4535,43
20240610,101700,4813245,4505,4505,4505,4505,0
20240610,101600,4813245,4505,4505,4505,4505,0
20240610,101500,4813245,4505,4505,4505,4505,0
20240610,101400,4813245,4505,4505,4505,4505,0
20240610,101300,4813245,4505,4505,4505,4505,0
20240610,101200,4813245,4505,4505,4505,4505,0
20240610,101100,4813245,4505,4505,4505,4505,0
20240610,101000,4813245,4505,4505,4505,4505,0
20240610,100900,4813245,4505,4505,4505,4505,0
20240610,100800,4813245,4505,4505,4505,4505,0
20240610,100700,4813245,4505,4505,4505,4505,6
20240610,100600,4786215,4535,4535,4535,4535,2
20240610,100500,4777145,4505,4520,4520,4505,24
20240610,100400,4668890,4535,4535,4535,4535,0
20240610,100300,4668890,4535,4535,4535,4535,0
20240610,100200,4668890,4535,4535,4535,4535,0
20240610,100100,4668890,4535,4535,4535,4535,43
20240610,100000,4473885,4520,4520,4520,4520,0
20240610,095900,4473885,4520,4520,4520,4520,0
20240610,095800,4473885,4520,4520,4520,4520,0
20240610,095700,4473885,4520,4520,4520,4520,6
20240610,095600,4446765,4520,4520,4520,4520,0
20240610,095500,4446765,4520,4520,4520,4520,0
20240610,095400,4446765,4520,4520,4520,4520,0
20240610,095300,4446765,4520,4520,4520,4520,0
20240610,095200,4446765,4520,4520,4520,4520,0
20240610,095100,4446765,4520,4520,4520,4520,0
20240610,095000,4446765,4520,4520,4520,4520,44
20240610,094900,4247885,4520,4520,4520,4520,0
20240610,094800,4247885,4520,4520,4520,4520,0
20240610,094700,4247885,4520,4520,4520,4520,6
20240610,094600,4220765,4520,4520,4520,4520,0
20240610,094500,4220765,4520,4520,4520,4520,45
20240610,094400,4017365,4535,4535,4535,4535,43
20240610,094300,3822360,4520,4520,4520,4520,1
20240610,094200,3817840,4520,4520,4520,4520,0
20240610,094100,3817840,4520,4520,4520,4520,0
20240610,094000,3817840,4520,4520,4520,4520,0
20240610,093900,3817840,4520,4520,4520,4520,0
20240610,093800,3817840,4520,4520,4520,4520,0
20240610,093700,3817840,4520,4520,4520,4520,6
20240610,093600,3790720,4535,4535,4535,4535,0
20240610,093500,3790720,4535,4535,4535,4535,0
20240610,093400,3790720,4535,4535,4535,4535,0
20240610,093300,3790720,4535,4535,4535,4535,0
20240610,093200,3790720,4535,4535,4535,4535,0
20240610,093100,3790720,4535,4535,4535,4535,0
20240610,093000,3790720,4535,4535,4535,4535,0
20240610,092900,3790720,4535,4535,4535,4535,0
20240610,092800,3790720,4535,4535,4535,4535,0
20240610,092700,3790720,4535,4530,4535,4530,43
20240610,092600,3595790,4520,4520,4520,4520,0
20240610,092500,3595790,4520,4520,4520,4520,0
20240610,092400,3595790,4520,4520,4520,4520,0
20240610,092300,3595790,4520,4520,4520,4520,6
20240610,092200,3568670,4520,4535,4535,4520,168
20240610,092100,2806880,4540,4540,4540,4540,0
20240610,092000,2806880,4540,4540,4540,4540,4
20240610,091900,2788720,4540,4540,4540,4540,0
20240610,091800,2788720,4540,4540,4540,4540,0
20240610,091700,2788720,4540,4540,4540,4540,0
20240610,091600,2788720,4540,4540,4540,4540,0
20240610,091500,2788720,4540,4540,4540,4540,27
20240610,091400,2666140,4540,4540,4540,4540,0
20240610,091300,2666140,4540,4540,4540,4540,0
20240610,091200,2666140,4540,4570,4570,4540,7
20240610,091100,2634330,4570,4570,4570,4570,0
20240610,091000,2634330,4570,4570,4570,4570,0
20240610,090900,2634330,4570,4570,4570,4570,1
20240610,090800,2629760,4570,4570,4570,4570,0
20240610,090700,2629760,4570,4570,4570,4570,0
20240610,090600,2629760,4570,4570,4570,4570,0
20240610,090500,2629760,4570,4570,4570,4570,0
20240610,090400,2629760,4570,4570,4570,4570,0
20240610,090300,2629760,4570,4570,4570,4570,41
20240610,090200,2442390,4570,4570,4570,4570,7
20240610,090100,2410400,4600,4600,4600,4600,0
20240610,090000,2410400,4600,4600,4600,4600,524