KissMeData/008470/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,185000,10528945,4090,4090,4090,4090,88
20240610,184900,10528945,4090,4090,4090,4090,0
20240610,184800,10528945,4090,4090,4090,4090,0
20240610,184700,10528945,4090,4090,4090,4090,0
20240610,184600,10528945,4090,4090,4090,4090,0
20240610,184500,10528945,4090,4090,4090,4090,0
20240610,184400,10528945,4090,4090,4090,4090,0
20240610,184300,10528945,4090,4090,4090,4090,0
20240610,184200,10528945,4090,4090,4090,4090,0
20240610,184100,10528945,4090,4090,4090,4090,0
20240610,184000,10528945,4090,4090,4090,4090,0
20240610,183900,10528945,4090,4090,4090,4090,0
20240610,183800,10528945,4090,4090,4090,4090,0
20240610,183700,10528945,4090,4090,4090,4090,0
20240610,183600,10528945,4090,4090,4090,4090,0
20240610,183500,10528945,4090,4090,4090,4090,0
20240610,183400,10528945,4090,4090,4090,4090,0
20240610,183300,10528945,4090,4090,4090,4090,0
20240610,183200,10528945,4090,4090,4090,4090,0
20240610,183100,10528945,4090,4090,4090,4090,0
20240610,183000,10528945,4090,4090,4090,4090,0
20240610,182900,10528945,4090,4090,4090,4090,0
20240610,182800,10528945,4090,4090,4090,4090,0
20240610,182700,10528945,4090,4090,4090,4090,0
20240610,182600,10528945,4090,4090,4090,4090,0
20240610,182500,10528945,4090,4090,4090,4090,0
20240610,182400,10528945,4090,4090,4090,4090,0
20240610,182300,10528945,4090,4090,4090,4090,0
20240610,182200,10528945,4090,4090,4090,4090,0
20240610,182100,10528945,4090,4090,4090,4090,0
20240610,182000,10528945,4090,4090,4090,4090,88
20240610,181900,10528945,4090,4090,4090,4090,0
20240610,181800,10528945,4090,4090,4090,4090,0
20240610,181700,10528945,4090,4090,4090,4090,0
20240610,181600,10528945,4090,4090,4090,4090,0
20240610,181500,10528945,4090,4090,4090,4090,0
20240610,181400,10528945,4090,4090,4090,4090,0
20240610,181300,10528945,4090,4090,4090,4090,0
20240610,181200,10528945,4090,4090,4090,4090,0
20240610,181100,10528945,4090,4090,4090,4090,0
20240610,181000,10528945,4090,4090,4090,4090,0
20240610,180900,10528945,4090,4090,4090,4090,0
20240610,180800,10528945,4090,4090,4090,4090,0
20240610,180700,10528945,4090,4090,4090,4090,0
20240610,180600,10528945,4090,4090,4090,4090,0
20240610,180500,10528945,4090,4090,4090,4090,0
20240610,180400,10528945,4090,4090,4090,4090,0
20240610,180300,10528945,4090,4090,4090,4090,0
20240610,180200,10528945,4090,4090,4090,4090,0
20240610,180100,10528945,4090,4090,4090,4090,0
20240610,180000,10528945,4090,4090,4090,4090,0
20240610,175900,10528945,4090,4090,4090,4090,0
20240610,175800,10528945,4090,4090,4090,4090,0
20240610,175700,10528945,4090,4090,4090,4090,0
20240610,175600,10528945,4090,4090,4090,4090,0
20240610,175500,10528945,4090,4090,4090,4090,0
20240610,175400,10528945,4090,4090,4090,4090,0
20240610,175300,10528945,4090,4090,4090,4090,0
20240610,175200,10528945,4090,4090,4090,4090,0
20240610,175100,10528945,4090,4090,4090,4090,0
20240610,175000,10528945,4090,4090,4090,4090,88
20240610,174900,10528945,4090,4090,4090,4090,0
20240610,174800,10528945,4090,4090,4090,4090,0
20240610,174700,10528945,4090,4090,4090,4090,0
20240610,174600,10528945,4090,4090,4090,4090,0
20240610,174500,10528945,4090,4090,4090,4090,0
20240610,174400,10528945,4090,4090,4090,4090,0
20240610,174300,10528945,4090,4090,4090,4090,0
20240610,174200,10528945,4090,4090,4090,4090,0
20240610,174100,10528945,4090,4090,4090,4090,0
20240610,174000,10528945,4090,4090,4090,4090,0
20240610,173900,10528945,4090,4090,4090,4090,0
20240610,173800,10528945,4090,4090,4090,4090,0
20240610,173700,10528945,4090,4090,4090,4090,0
20240610,173600,10528945,4090,4090,4090,4090,0
20240610,173500,10528945,4090,4090,4090,4090,0
20240610,173400,10528945,4090,4090,4090,4090,0
20240610,173300,10528945,4090,4090,4090,4090,0
20240610,173200,10528945,4090,4090,4090,4090,0
20240610,173100,10528945,4090,4090,4090,4090,0
20240610,173000,10528945,4090,4090,4090,4090,0
20240610,172900,10528945,4090,4090,4090,4090,0
20240610,172800,10528945,4090,4090,4090,4090,0
20240610,172700,10528945,4090,4090,4090,4090,0
20240610,172600,10528945,4090,4090,4090,4090,0
20240610,172500,10528945,4090,4090,4090,4090,0
20240610,172400,10528945,4090,4090,4090,4090,0
20240610,172300,10528945,4090,4090,4090,4090,0
20240610,172200,10528945,4090,4090,4090,4090,0
20240610,172100,10528945,4090,4090,4090,4090,0
20240610,172000,10528945,4090,4090,4090,4090,88
20240610,171900,10528945,4090,4090,4090,4090,0
20240610,171800,10528945,4090,4090,4090,4090,0
20240610,171700,10528945,4090,4090,4090,4090,0
20240610,171600,10528945,4090,4090,4090,4090,0
20240610,171500,10528945,4090,4090,4090,4090,0
20240610,171400,10528945,4090,4090,4090,4090,0
20240610,171300,10528945,4090,4090,4090,4090,0
20240610,171200,10528945,4090,4090,4090,4090,0
20240610,171100,10528945,4090,4090,4090,4090,0
20240610,171000,10528945,4090,4090,4090,4090,0
20240610,170900,10528945,4090,4090,4090,4090,0
20240610,170800,10528945,4090,4090,4090,4090,0
20240610,170700,10528945,4090,4090,4090,4090,0
20240610,170600,10528945,4090,4090,4090,4090,0
20240610,170500,10528945,4090,4090,4090,4090,0
20240610,170400,10528945,4090,4090,4090,4090,0
20240610,170300,10528945,4090,4090,4090,4090,0
20240610,170200,10528945,4090,4090,4090,4090,0
20240610,170100,10528945,4090,4090,4090,4090,0
20240610,170000,10528945,4090,4090,4090,4090,0
20240610,165900,10528945,4090,4090,4090,4090,0
20240610,165800,10528945,4090,4090,4090,4090,0
20240610,165700,10528945,4090,4090,4090,4090,0
20240610,165600,10528945,4090,4090,4090,4090,0
20240610,165500,10528945,4090,4090,4090,4090,0
20240610,165400,10528945,4090,4090,4090,4090,0
20240610,165300,10528945,4090,4090,4090,4090,0
20240610,165200,10528945,4090,4090,4090,4090,0
20240610,165100,10528945,4090,4090,4090,4090,0
20240610,165000,10528945,4090,4090,4090,4090,88
20240610,164900,10528945,4090,4090,4090,4090,0
20240610,164800,10528945,4090,4090,4090,4090,0
20240610,164700,10528945,4090,4090,4090,4090,0
20240610,164600,10528945,4090,4090,4090,4090,0
20240610,164500,10528945,4090,4090,4090,4090,0
20240610,164400,10528945,4090,4090,4090,4090,0
20240610,164300,10528945,4090,4090,4090,4090,0
20240610,164200,10528945,4090,4090,4090,4090,0
20240610,164100,10528945,4090,4090,4090,4090,0
20240610,164000,10528945,4090,4090,4090,4090,0
20240610,163900,10528945,4090,4090,4090,4090,0
20240610,163800,10528945,4090,4090,4090,4090,0
20240610,163700,10528945,4090,4090,4090,4090,0
20240610,163600,10528945,4090,4090,4090,4090,0
20240610,163500,10528945,4090,4090,4090,4090,0
20240610,163400,10528945,4090,4090,4090,4090,0
20240610,163300,10528945,4090,4090,4090,4090,0
20240610,163200,10528945,4090,4090,4090,4090,0
20240610,163100,10528945,4090,4090,4090,4090,0
20240610,163000,10528945,4090,4090,4090,4090,0
20240610,162900,10528945,4090,4090,4090,4090,0
20240610,162800,10528945,4090,4090,4090,4090,0
20240610,162700,10528945,4090,4090,4090,4090,0
20240610,162600,10528945,4090,4090,4090,4090,0
20240610,162500,10528945,4090,4090,4090,4090,0
20240610,162400,10528945,4090,4090,4090,4090,0
20240610,162300,10528945,4090,4090,4090,4090,0
20240610,162200,10528945,4090,4090,4090,4090,0
20240610,162100,10528945,4090,4090,4090,4090,0
20240610,162000,10528945,4090,4090,4090,4090,88
20240610,161900,10528945,4090,4090,4090,4090,0
20240610,161800,10528945,4090,4090,4090,4090,0
20240610,161700,10528945,4090,4090,4090,4090,0
20240610,161600,10528945,4090,4090,4090,4090,0
20240610,161500,10528945,4090,4090,4090,4090,0
20240610,161400,10528945,4090,4090,4090,4090,0
20240610,161300,10528945,4090,4090,4090,4090,0
20240610,161200,10528945,4090,4090,4090,4090,0
20240610,161100,10528945,4090,4090,4090,4090,0
20240610,161000,10528945,4090,4090,4090,4090,0
20240610,160900,10528945,4090,4090,4090,4090,0
20240610,160800,10528945,4090,4090,4090,4090,0
20240610,160700,10528945,4090,4090,4090,4090,0
20240610,160600,10528945,4090,4090,4090,4090,0
20240610,160500,10528945,4090,4090,4090,4090,0
20240610,160400,10528945,4090,4090,4090,4090,0
20240610,160300,10528945,4090,4090,4090,4090,0
20240610,160200,10528945,4090,4090,4090,4090,0
20240610,160100,10528945,4090,4090,4090,4090,0
20240610,160000,10528945,4090,4090,4090,4090,0
20240610,155900,10528945,4090,4090,4090,4090,0
20240610,155800,10528945,4090,4090,4090,4090,0
20240610,155700,10528945,4090,4090,4090,4090,0
20240610,155600,10528945,4090,4090,4090,4090,0
20240610,155500,10528945,4090,4090,4090,4090,0
20240610,155400,10528945,4090,4090,4090,4090,0
20240610,155300,10528945,4090,4090,4090,4090,0
20240610,155200,10528945,4090,4090,4090,4090,0
20240610,155100,10528945,4090,4090,4090,4090,0
20240610,155000,10528945,4090,4090,4090,4090,88
20240610,154900,10528945,4090,4090,4090,4090,0
20240610,154800,10528945,4090,4090,4090,4090,0
20240610,154700,10528945,4090,4090,4090,4090,0
20240610,154600,10528945,4090,4090,4090,4090,0
20240610,154500,10528945,4090,4090,4090,4090,0
20240610,154400,10528945,4090,4090,4090,4090,0
20240610,154300,10528945,4090,4090,4090,4090,0
20240610,154200,10528945,4090,4090,4090,4090,0
20240610,154100,10528945,4090,4090,4090,4090,0
20240610,154000,10528945,4090,4090,4090,4090,0
20240610,153900,10528945,4090,4090,4090,4090,0
20240610,153800,10528945,4090,4090,4090,4090,0
20240610,153700,10528945,4090,4090,4090,4090,0
20240610,153600,10528945,4090,4090,4090,4090,0
20240610,153500,10528945,4090,4090,4090,4090,0
20240610,153400,10528945,4090,4090,4090,4090,0
20240610,153300,10528945,4090,4090,4090,4090,0
20240610,153200,10528945,4090,4090,4090,4090,0
20240610,153100,10528945,4090,4090,4090,4090,0
20240610,153000,10528945,4090,4090,4090,4090,88
20240610,152900,10169025,4090,4090,4090,4090,0
20240610,152800,10169025,4090,4090,4090,4090,0
20240610,152700,10169025,4090,4090,4090,4090,0
20240610,152600,10169025,4090,4090,4090,4090,0
20240610,152500,10169025,4090,4090,4090,4090,0
20240610,152400,10169025,4090,4090,4090,4090,0
20240610,152300,10169025,4090,4090,4090,4090,0
20240610,152200,10169025,4090,4090,4090,4090,0
20240610,152100,10169025,4090,4090,4090,4090,0
20240610,152000,10169025,4090,4090,4090,4090,0
20240610,151900,10169025,4090,4090,4090,4090,27
20240610,151800,10058595,4095,4095,4095,4095,0
20240610,151700,10058595,4095,4095,4095,4095,0
20240610,151600,10058595,4095,4095,4095,4095,0
20240610,151500,10058595,4095,4095,4095,4095,0
20240610,151400,10058595,4095,4095,4095,4095,0
20240610,151300,10058595,4095,4095,4095,4095,0
20240610,151200,10058595,4095,4095,4095,4095,6
20240610,151100,10034025,4095,4095,4095,4095,0
20240610,151000,10034025,4095,4095,4095,4095,4
20240610,150900,10017645,4095,4095,4095,4095,20
20240610,150800,9935745,4095,4095,4095,4095,1
20240610,150700,9931650,4090,4090,4090,4090,0
20240610,150600,9931650,4090,4090,4090,4090,73
20240610,150500,9633080,4090,4090,4090,4090,0
20240610,150400,9633080,4090,4085,4090,4085,19
20240610,150300,9555390,4085,4085,4085,4085,1
20240610,150200,9551305,4055,4090,4090,4055,200
20240610,150100,8738060,4095,4095,4095,4095,0
20240610,150000,8738060,4095,4095,4095,4095,0
20240610,145900,8738060,4095,4095,4095,4095,20
20240610,145800,8656160,4095,4095,4095,4095,30
20240610,145700,8533310,4095,4095,4095,4095,50
20240610,145600,8328560,4095,4095,4095,4095,0
20240610,145500,8328560,4095,4095,4095,4095,0
20240610,145400,8328560,4095,4095,4095,4095,0
20240610,145300,8328560,4095,4095,4095,4095,0
20240610,145200,8328560,4095,4095,4095,4095,0
20240610,145100,8328560,4095,4095,4095,4095,0
20240610,145000,8328560,4095,4095,4095,4095,0
20240610,144900,8328560,4095,4095,4095,4095,0
20240610,144800,8328560,4095,4095,4095,4095,0
20240610,144700,8328560,4095,4095,4095,4095,0
20240610,144600,8328560,4095,4095,4095,4095,0
20240610,144500,8328560,4095,4095,4095,4095,0
20240610,144400,8328560,4095,4095,4095,4095,0
20240610,144300,8328560,4095,4095,4095,4095,0
20240610,144200,8328560,4095,4095,4095,4095,0
20240610,144100,8328560,4095,4095,4095,4095,0
20240610,144000,8328560,4095,4095,4095,4095,0
20240610,143900,8328560,4095,4095,4095,4095,0
20240610,143800,8328560,4095,4095,4095,4095,0
20240610,143700,8328560,4095,4095,4095,4095,0
20240610,143600,8328560,4095,4095,4095,4095,0
20240610,143500,8328560,4095,4095,4095,4095,0
20240610,143400,8328560,4095,4095,4095,4095,0
20240610,143300,8328560,4095,4095,4095,4095,0
20240610,143200,8328560,4095,4095,4095,4095,0
20240610,143100,8328560,4095,4095,4095,4095,0
20240610,143000,8328560,4095,4095,4095,4095,0
20240610,142900,8328560,4095,4095,4095,4095,0
20240610,142800,8328560,4095,4095,4095,4095,0
20240610,142700,8328560,4095,4095,4095,4095,1
20240610,142600,8324465,4090,4090,4090,4090,0
20240610,142500,8324465,4090,4090,4090,4090,0
20240610,142400,8324465,4090,4090,4090,4090,0
20240610,142300,8324465,4090,4090,4090,4090,0
20240610,142200,8324465,4090,4090,4090,4090,50
20240610,142100,8119965,4090,4090,4090,4090,0
20240610,142000,8119965,4090,4090,4090,4090,0
20240610,141900,8119965,4090,4090,4090,4090,0
20240610,141800,8119965,4090,4090,4090,4090,0
20240610,141700,8119965,4090,4090,4090,4090,0
20240610,141600,8119965,4090,4090,4090,4090,0
20240610,141500,8119965,4090,4090,4090,4090,0
20240610,141400,8119965,4090,4090,4090,4090,0
20240610,141300,8119965,4090,4090,4090,4090,0
20240610,141200,8119965,4090,4090,4090,4090,0
20240610,141100,8119965,4090,4090,4090,4090,0
20240610,141000,8119965,4090,4090,4090,4090,0
20240610,140900,8119965,4090,4090,4090,4090,0
20240610,140800,8119965,4090,4090,4090,4090,0
20240610,140700,8119965,4090,4090,4090,4090,0
20240610,140600,8119965,4090,4090,4090,4090,0
20240610,140500,8119965,4090,4090,4090,4090,0
20240610,140400,8119965,4090,4090,4090,4090,0
20240610,140300,8119965,4090,4090,4090,4090,0
20240610,140200,8119965,4090,4090,4090,4090,0
20240610,140100,8119965,4090,4090,4090,4090,0
20240610,140000,8119965,4090,4090,4090,4090,0
20240610,135900,8119965,4090,4090,4090,4090,0
20240610,135800,8119965,4090,4090,4090,4090,0
20240610,135700,8119965,4090,4090,4090,4090,0
20240610,135600,8119965,4090,4090,4090,4090,0
20240610,135500,8119965,4090,4090,4090,4090,0
20240610,135400,8119965,4090,4090,4090,4090,0
20240610,135300,8119965,4090,4090,4090,4090,0
20240610,135200,8119965,4090,4090,4090,4090,0
20240610,135100,8119965,4090,4090,4090,4090,0
20240610,135000,8119965,4090,4090,4090,4090,0
20240610,134900,8119965,4090,4090,4090,4090,0
20240610,134800,8119965,4090,4090,4090,4090,0
20240610,134700,8119965,4090,4090,4090,4090,0
20240610,134600,8119965,4090,4090,4090,4090,0
20240610,134500,8119965,4090,4090,4090,4090,0
20240610,134400,8119965,4090,4090,4090,4090,0
20240610,134300,8119965,4090,4090,4090,4090,0
20240610,134200,8119965,4090,4090,4090,4090,0
20240610,134100,8119965,4090,4090,4090,4090,0
20240610,134000,8119965,4090,4090,4090,4090,4
20240610,133900,8103605,4095,4095,4095,4095,0
20240610,133800,8103605,4095,4095,4095,4095,0
20240610,133700,8103605,4095,4095,4095,4095,0
20240610,133600,8103605,4095,4095,4095,4095,0
20240610,133500,8103605,4095,4095,4095,4095,0
20240610,133400,8103605,4095,4095,4095,4095,0
20240610,133300,8103605,4095,4095,4095,4095,0
20240610,133200,8103605,4095,4095,4095,4095,0
20240610,133100,8103605,4095,4095,4095,4095,0
20240610,133000,8103605,4095,4095,4095,4095,0
20240610,132900,8103605,4095,4095,4095,4095,0
20240610,132800,8103605,4095,4095,4095,4095,0
20240610,132700,8103605,4095,4095,4095,4095,0
20240610,132600,8103605,4095,4095,4095,4095,0
20240610,132500,8103605,4095,4095,4095,4095,1
20240610,132400,8099510,4095,4095,4095,4095,0
20240610,132300,8099510,4095,4095,4095,4095,0
20240610,132200,8099510,4095,4095,4095,4095,0
20240610,132100,8099510,4095,4095,4095,4095,0
20240610,132000,8099510,4095,4095,4095,4095,0
20240610,131900,8099510,4095,4095,4095,4095,0
20240610,131800,8099510,4095,4095,4095,4095,0
20240610,131700,8099510,4095,4095,4095,4095,0
20240610,131600,8099510,4095,4095,4095,4095,0
20240610,131500,8099510,4095,4095,4095,4095,0
20240610,131400,8099510,4095,4095,4095,4095,0
20240610,131300,8099510,4095,4095,4095,4095,0
20240610,131200,8099510,4095,4095,4095,4095,0
20240610,131100,8099510,4095,4095,4095,4095,0
20240610,131000,8099510,4095,4095,4095,4095,0
20240610,130900,8099510,4095,4095,4095,4095,0
20240610,130800,8099510,4095,4095,4095,4095,0
20240610,130700,8099510,4095,4095,4095,4095,0
20240610,130600,8099510,4095,4095,4095,4095,1
20240610,130500,8095415,4095,4095,4095,4095,0
20240610,130400,8095415,4095,4095,4095,4095,0
20240610,130300,8095415,4095,4095,4095,4095,2
20240610,130200,8087225,4090,4090,4090,4090,0
20240610,130100,8087225,4090,4090,4090,4090,0
20240610,130000,8087225,4090,4090,4090,4090,0
20240610,125900,8087225,4090,4090,4090,4090,0
20240610,125800,8087225,4090,4090,4090,4090,0
20240610,125700,8087225,4090,4090,4090,4090,0
20240610,125600,8087225,4090,4090,4090,4090,0
20240610,125500,8087225,4090,4090,4090,4090,0
20240610,125400,8087225,4090,4090,4090,4090,0
20240610,125300,8087225,4090,4090,4090,4090,0
20240610,125200,8087225,4090,4090,4090,4090,3
20240610,125100,8074955,4090,4090,4090,4090,14
20240610,125000,8017695,4085,4085,4085,4085,0
20240610,124900,8017695,4085,4085,4085,4085,98
20240610,124800,7617365,4085,4085,4085,4085,0
20240610,124700,7617365,4085,4085,4085,4085,0
20240610,124600,7617365,4085,4085,4085,4085,0
20240610,124500,7617365,4085,4085,4085,4085,0
20240610,124400,7617365,4085,4085,4085,4085,0
20240610,124300,7617365,4085,4085,4085,4085,2
20240610,124200,7609195,4085,4085,4085,4085,0
20240610,124100,7609195,4085,4085,4085,4085,0
20240610,124000,7609195,4085,4085,4085,4085,0
20240610,123900,7609195,4085,4085,4085,4085,0
20240610,123800,7609195,4085,4085,4085,4085,0
20240610,123700,7609195,4085,4085,4085,4085,2
20240610,123600,7601025,4090,4090,4090,4090,0
20240610,123500,7601025,4090,4090,4090,4090,1
20240610,123400,7596935,4090,4090,4090,4090,1
20240610,123300,7592845,4060,4095,4095,4060,185
20240610,123200,6839965,4100,4100,4100,4100,0
20240610,123100,6839965,4100,4100,4100,4100,0
20240610,123000,6839965,4100,4100,4100,4100,0
20240610,122900,6839965,4100,4100,4100,4100,0
20240610,122800,6839965,4100,4100,4100,4100,0
20240610,122700,6839965,4100,4100,4100,4100,0
20240610,122600,6839965,4100,4100,4100,4100,0
20240610,122500,6839965,4100,4100,4100,4100,0
20240610,122400,6839965,4100,4100,4100,4100,0
20240610,122300,6839965,4100,4100,4100,4100,0
20240610,122200,6839965,4100,4100,4100,4100,0
20240610,122100,6839965,4100,4100,4100,4100,0
20240610,122000,6839965,4100,4100,4100,4100,0
20240610,121900,6839965,4100,4100,4100,4100,0
20240610,121800,6839965,4100,4100,4100,4100,0
20240610,121700,6839965,4100,4100,4100,4100,0
20240610,121600,6839965,4100,4100,4100,4100,0
20240610,121500,6839965,4100,4100,4100,4100,0
20240610,121400,6839965,4100,4100,4100,4100,0
20240610,121300,6839965,4100,4100,4100,4100,0
20240610,121200,6839965,4100,4100,4100,4100,0
20240610,121100,6839965,4100,4100,4100,4100,0
20240610,121000,6839965,4100,4100,4100,4100,0
20240610,120900,6839965,4100,4100,4100,4100,0
20240610,120800,6839965,4100,4100,4100,4100,0
20240610,120700,6839965,4100,4100,4100,4100,0
20240610,120600,6839965,4100,4100,4100,4100,0
20240610,120500,6839965,4100,4100,4100,4100,0
20240610,120400,6839965,4100,4100,4100,4100,0
20240610,120300,6839965,4100,4100,4100,4100,0
20240610,120200,6839965,4100,4100,4100,4100,0
20240610,120100,6839965,4100,4100,4100,4100,0
20240610,120000,6839965,4100,4100,4100,4100,2
20240610,115900,6831765,4105,4105,4105,4105,0
20240610,115800,6831765,4105,4105,4105,4105,0
20240610,115700,6831765,4105,4105,4105,4105,0
20240610,115600,6831765,4105,4105,4105,4105,0
20240610,115500,6831765,4105,4105,4105,4105,0
20240610,115400,6831765,4105,4105,4105,4105,0
20240610,115300,6831765,4105,4105,4105,4105,0
20240610,115200,6831765,4105,4105,4105,4105,0
20240610,115100,6831765,4105,4105,4105,4105,0
20240610,115000,6831765,4105,4105,4105,4105,0
20240610,114900,6831765,4105,4105,4105,4105,0
20240610,114800,6831765,4105,4105,4105,4105,0
20240610,114700,6831765,4105,4105,4105,4105,0
20240610,114600,6831765,4105,4105,4105,4105,0
20240610,114500,6831765,4105,4105,4105,4105,0
20240610,114400,6831765,4105,4105,4105,4105,0
20240610,114300,6831765,4105,4105,4105,4105,0
20240610,114200,6831765,4105,4105,4105,4105,0
20240610,114100,6831765,4105,4105,4105,4105,1
20240610,114000,6827660,4105,4105,4105,4105,0
20240610,113900,6827660,4105,4105,4105,4105,0
20240610,113800,6827660,4105,4105,4105,4105,0
20240610,113700,6827660,4105,4105,4105,4105,0
20240610,113600,6827660,4105,4105,4105,4105,0
20240610,113500,6827660,4105,4105,4105,4105,0
20240610,113400,6827660,4105,4105,4105,4105,0
20240610,113300,6827660,4105,4105,4105,4105,0
20240610,113200,6827660,4105,4105,4105,4105,0
20240610,113100,6827660,4105,4105,4105,4105,0
20240610,113000,6827660,4105,4105,4105,4105,0
20240610,112900,6827660,4105,4105,4105,4105,0
20240610,112800,6827660,4105,4105,4105,4105,0
20240610,112700,6827660,4105,4105,4105,4105,0
20240610,112600,6827660,4105,4105,4105,4105,0
20240610,112500,6827660,4105,4105,4105,4105,0
20240610,112400,6827660,4105,4105,4105,4105,0
20240610,112300,6827660,4105,4105,4105,4105,0
20240610,112200,6827660,4105,4105,4105,4105,0
20240610,112100,6827660,4105,4105,4105,4105,0
20240610,112000,6827660,4105,4105,4105,4105,0
20240610,111900,6827660,4105,4105,4105,4105,0
20240610,111800,6827660,4105,4105,4105,4105,0
20240610,111700,6827660,4105,4105,4105,4105,0
20240610,111600,6827660,4105,4105,4105,4105,0
20240610,111500,6827660,4105,4105,4105,4105,0
20240610,111400,6827660,4105,4105,4105,4105,0
20240610,111300,6827660,4105,4105,4105,4105,500
20240610,111200,4775160,4105,4105,4105,4105,0
20240610,111100,4775160,4105,4105,4105,4105,0
20240610,111000,4775160,4105,4105,4105,4105,0
20240610,110900,4775160,4105,4105,4105,4105,0
20240610,110800,4775160,4105,4105,4105,4105,0
20240610,110700,4775160,4105,4105,4105,4105,0
20240610,110600,4775160,4105,4105,4105,4105,0
20240610,110500,4775160,4105,4105,4105,4105,0
20240610,110400,4775160,4105,4105,4105,4105,0
20240610,110300,4775160,4105,4105,4105,4105,0
20240610,110200,4775160,4105,4105,4105,4105,1
20240610,110100,4771055,4100,4100,4100,4100,0
20240610,110000,4771055,4100,4100,4100,4100,3
20240610,105900,4758755,4100,4100,4100,4100,11
20240610,105800,4713655,4100,4100,4100,4100,0
20240610,105700,4713655,4100,4100,4100,4100,0
20240610,105600,4713655,4100,4100,4100,4100,0
20240610,105500,4713655,4100,4100,4100,4100,0
20240610,105400,4713655,4100,4100,4100,4100,0
20240610,105300,4713655,4100,4100,4100,4100,0
20240610,105200,4713655,4100,4090,4100,4090,19
20240610,105100,4635860,4090,4090,4090,4090,3
20240610,105000,4623590,4060,4100,4100,4060,120
20240610,104900,4135015,4105,4105,4105,4105,0
20240610,104800,4135015,4105,4105,4105,4105,0
20240610,104700,4135015,4105,4105,4105,4105,0
20240610,104600,4135015,4105,4105,4105,4105,0
20240610,104500,4135015,4105,4105,4105,4105,0
20240610,104400,4135015,4105,4105,4105,4105,0
20240610,104300,4135015,4105,4105,4105,4105,0
20240610,104200,4135015,4105,4105,4105,4105,0
20240610,104100,4135015,4105,4105,4105,4105,0
20240610,104000,4135015,4105,4105,4105,4105,0
20240610,103900,4135015,4105,4105,4105,4105,0
20240610,103800,4135015,4105,4105,4105,4105,0
20240610,103700,4135015,4105,4105,4105,4105,0
20240610,103600,4135015,4105,4105,4105,4105,0
20240610,103500,4135015,4105,4105,4105,4105,0
20240610,103400,4135015,4105,4105,4105,4105,0
20240610,103300,4135015,4105,4105,4105,4105,0
20240610,103200,4135015,4105,4105,4105,4105,0
20240610,103100,4135015,4105,4105,4105,4105,0
20240610,103000,4135015,4105,4105,4105,4105,0
20240610,102900,4135015,4105,4105,4105,4105,0
20240610,102800,4135015,4105,4105,4105,4105,0
20240610,102700,4135015,4105,4105,4105,4105,0
20240610,102600,4135015,4105,4105,4105,4105,0
20240610,102500,4135015,4105,4105,4105,4105,0
20240610,102400,4135015,4105,4105,4105,4105,0
20240610,102300,4135015,4105,4105,4105,4105,0
20240610,102200,4135015,4105,4105,4105,4105,0
20240610,102100,4135015,4105,4105,4105,4105,0
20240610,102000,4135015,4105,4105,4105,4105,0
20240610,101900,4135015,4105,4105,4105,4105,0
20240610,101800,4135015,4105,4105,4105,4105,0
20240610,101700,4135015,4105,4090,4105,4065,223
20240610,101600,3224655,4100,4100,4100,4100,0
20240610,101500,3224655,4100,4100,4100,4100,0
20240610,101400,3224655,4100,4100,4100,4100,0
20240610,101300,3224655,4100,4100,4100,4100,0
20240610,101200,3224655,4100,4100,4100,4100,0
20240610,101100,3224655,4100,4100,4100,4100,0
20240610,101000,3224655,4100,4100,4100,4100,0
20240610,100900,3224655,4100,4100,4100,4100,1
20240610,100800,3220555,4100,4100,4100,4100,0
20240610,100700,3220555,4100,4100,4100,4100,0
20240610,100600,3220555,4100,4100,4100,4100,2
20240610,100500,3212355,4100,4100,4100,4100,0
20240610,100400,3212355,4100,4100,4100,4100,0
20240610,100300,3212355,4100,4100,4100,4100,0
20240610,100200,3212355,4100,4100,4100,4100,0
20240610,100100,3212355,4100,4100,4100,4100,0
20240610,100000,3212355,4100,4100,4100,4100,0
20240610,095900,3212355,4100,4100,4100,4100,0
20240610,095800,3212355,4100,4100,4100,4100,0
20240610,095700,3212355,4100,4100,4100,4100,0
20240610,095600,3212355,4100,4100,4100,4100,0
20240610,095500,3212355,4100,4100,4100,4100,0
20240610,095400,3212355,4100,4100,4100,4100,0
20240610,095300,3212355,4100,4100,4100,4100,0
20240610,095200,3212355,4100,4100,4100,4100,0
20240610,095100,3212355,4100,4100,4100,4100,0
20240610,095000,3212355,4100,4100,4100,4100,0
20240610,094900,3212355,4100,4100,4100,4100,0
20240610,094800,3212355,4100,4100,4100,4100,0
20240610,094700,3212355,4100,4100,4100,4100,0
20240610,094600,3212355,4100,4095,4100,4095,2
20240610,094500,3204160,4075,4105,4105,4075,51
20240610,094400,2996305,4075,4085,4085,4075,39
20240610,094300,2837220,4105,4090,4105,4090,22
20240610,094200,2747225,4105,4105,4105,4105,0
20240610,094100,2747225,4105,4105,4105,4105,0
20240610,094000,2747225,4105,4105,4105,4105,0
20240610,093900,2747225,4105,4105,4105,4105,0
20240610,093800,2747225,4105,4105,4105,4105,0
20240610,093700,2747225,4105,4105,4105,4105,0
20240610,093600,2747225,4105,4105,4105,4105,0
20240610,093500,2747225,4105,4105,4105,4105,0
20240610,093400,2747225,4105,4105,4105,4105,0
20240610,093300,2747225,4105,4105,4105,4105,0
20240610,093200,2747225,4105,4105,4105,4105,0
20240610,093100,2747225,4105,4105,4105,4105,0
20240610,093000,2747225,4105,4105,4105,4105,0
20240610,092900,2747225,4105,4105,4105,4105,0
20240610,092800,2747225,4105,4105,4105,4105,1
20240610,092700,2743120,4090,4090,4090,4090,0
20240610,092600,2743120,4090,4090,4090,4090,4
20240610,092500,2726760,4090,4090,4090,4090,0
20240610,092400,2726760,4090,4090,4090,4090,0
20240610,092300,2726760,4090,4090,4090,4090,0
20240610,092200,2726760,4090,4090,4090,4090,0
20240610,092100,2726760,4090,4090,4090,4090,0
20240610,092000,2726760,4090,4095,4095,4090,12
20240610,091900,2677650,4100,4100,4100,4100,0
20240610,091800,2677650,4100,4100,4100,4100,0
20240610,091700,2677650,4100,4100,4100,4100,0
20240610,091600,2677650,4100,4100,4100,4100,0
20240610,091500,2677650,4100,4100,4100,4100,2
20240610,091400,2669450,4100,4100,4100,4100,0
20240610,091300,2669450,4100,4100,4100,4100,141
20240610,091200,2091350,4105,4105,4105,4105,0
20240610,091100,2091350,4105,4105,4105,4105,0
20240610,091000,2091350,4105,4105,4105,4105,0
20240610,090900,2091350,4105,4105,4105,4105,0
20240610,090800,2091350,4105,4105,4105,4105,5
20240610,090700,2070825,4105,4105,4105,4105,1
20240610,090600,2066720,4105,4105,4105,4105,0
20240610,090500,2066720,4105,4105,4105,4105,3
20240610,090400,2054405,4105,4100,4105,4100,25
20240610,090300,1951900,4100,4100,4100,4100,7
20240610,090200,1923200,4100,4100,4100,4100,140
20240610,090100,1349200,4105,4100,4105,4100,143
20240610,090000,762600,4100,4100,4100,4100,186