KissMeData/037030/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,191900,190814945,2840,2840,2840,2840,2615
20240610,191800,190814945,2840,2840,2840,2840,0
20240610,191700,190814945,2840,2840,2840,2840,0
20240610,191600,190814945,2840,2840,2840,2840,0
20240610,191500,190814945,2840,2840,2840,2840,0
20240610,191400,190814945,2840,2840,2840,2840,0
20240610,191300,190814945,2840,2840,2840,2840,0
20240610,191200,190814945,2840,2840,2840,2840,0
20240610,191100,190814945,2840,2840,2840,2840,0
20240610,191000,190814945,2840,2840,2840,2840,0
20240610,190900,190814945,2840,2840,2840,2840,0
20240610,190800,190814945,2840,2840,2840,2840,0
20240610,190700,190814945,2840,2840,2840,2840,0
20240610,190600,190814945,2840,2840,2840,2840,0
20240610,190500,190814945,2840,2840,2840,2840,0
20240610,190400,190814945,2840,2840,2840,2840,0
20240610,190300,190814945,2840,2840,2840,2840,0
20240610,190200,190814945,2840,2840,2840,2840,0
20240610,190100,190814945,2840,2840,2840,2840,0
20240610,190000,190814945,2840,2840,2840,2840,0
20240610,185900,190814945,2840,2840,2840,2840,0
20240610,185800,190814945,2840,2840,2840,2840,0
20240610,185700,190814945,2840,2840,2840,2840,0
20240610,185600,190814945,2840,2840,2840,2840,0
20240610,185500,190814945,2840,2840,2840,2840,0
20240610,185400,190814945,2840,2840,2840,2840,0
20240610,185300,190814945,2840,2840,2840,2840,0
20240610,185200,190814945,2840,2840,2840,2840,0
20240610,185100,190814945,2840,2840,2840,2840,0
20240610,185000,190814945,2840,2840,2840,2840,0
20240610,184900,190814945,2840,2840,2840,2840,2615
20240610,184800,190814945,2840,2840,2840,2840,0
20240610,184700,190814945,2840,2840,2840,2840,0
20240610,184600,190814945,2840,2840,2840,2840,0
20240610,184500,190814945,2840,2840,2840,2840,0
20240610,184400,190814945,2840,2840,2840,2840,0
20240610,184300,190814945,2840,2840,2840,2840,0
20240610,184200,190814945,2840,2840,2840,2840,0
20240610,184100,190814945,2840,2840,2840,2840,0
20240610,184000,190814945,2840,2840,2840,2840,0
20240610,183900,190814945,2840,2840,2840,2840,0
20240610,183800,190814945,2840,2840,2840,2840,0
20240610,183700,190814945,2840,2840,2840,2840,0
20240610,183600,190814945,2840,2840,2840,2840,0
20240610,183500,190814945,2840,2840,2840,2840,0
20240610,183400,190814945,2840,2840,2840,2840,0
20240610,183300,190814945,2840,2840,2840,2840,0
20240610,183200,190814945,2840,2840,2840,2840,0
20240610,183100,190814945,2840,2840,2840,2840,0
20240610,183000,190814945,2840,2840,2840,2840,0
20240610,182900,190814945,2840,2840,2840,2840,0
20240610,182800,190814945,2840,2840,2840,2840,0
20240610,182700,190814945,2840,2840,2840,2840,0
20240610,182600,190814945,2840,2840,2840,2840,0
20240610,182500,190814945,2840,2840,2840,2840,0
20240610,182400,190814945,2840,2840,2840,2840,0
20240610,182300,190814945,2840,2840,2840,2840,0
20240610,182200,190814945,2840,2840,2840,2840,0
20240610,182100,190814945,2840,2840,2840,2840,0
20240610,182000,190814945,2840,2840,2840,2840,0
20240610,181900,190814945,2840,2840,2840,2840,2615
20240610,181800,190814945,2840,2840,2840,2840,0
20240610,181700,190814945,2840,2840,2840,2840,0
20240610,181600,190814945,2840,2840,2840,2840,0
20240610,181500,190814945,2840,2840,2840,2840,0
20240610,181400,190814945,2840,2840,2840,2840,0
20240610,181300,190814945,2840,2840,2840,2840,0
20240610,181200,190814945,2840,2840,2840,2840,0
20240610,181100,190814945,2840,2840,2840,2840,0
20240610,181000,190814945,2840,2840,2840,2840,0
20240610,180900,190814945,2840,2840,2840,2840,0
20240610,180800,190814945,2840,2840,2840,2840,0
20240610,180700,190814945,2840,2840,2840,2840,0
20240610,180600,190814945,2840,2840,2840,2840,0
20240610,180500,190814945,2840,2840,2840,2840,0
20240610,180400,190814945,2840,2840,2840,2840,0
20240610,180300,190814945,2840,2840,2840,2840,0
20240610,180200,190814945,2840,2840,2840,2840,0
20240610,180100,190814945,2840,2840,2840,2840,0
20240610,180000,190814945,2840,2840,2840,2840,0
20240610,175900,190814945,2840,2840,2840,2840,0
20240610,175800,190814945,2840,2840,2840,2840,0
20240610,175700,190814945,2840,2840,2840,2840,0
20240610,175600,190814945,2840,2840,2840,2840,0
20240610,175500,190814945,2840,2840,2840,2840,0
20240610,175400,190814945,2840,2840,2840,2840,0
20240610,175300,190814945,2840,2840,2840,2840,0
20240610,175200,190814945,2840,2840,2840,2840,0
20240610,175100,190814945,2840,2840,2840,2840,0
20240610,175000,190814945,2840,2840,2840,2840,0
20240610,174900,190814945,2840,2840,2840,2840,2615
20240610,174800,190814945,2840,2840,2840,2840,0
20240610,174700,190814945,2840,2840,2840,2840,0
20240610,174600,190814945,2840,2840,2840,2840,0
20240610,174500,190814945,2840,2840,2840,2840,0
20240610,174400,190814945,2840,2840,2840,2840,0
20240610,174300,190814945,2840,2840,2840,2840,0
20240610,174200,190814945,2840,2840,2840,2840,0
20240610,174100,190814945,2840,2840,2840,2840,0
20240610,174000,190814945,2840,2840,2840,2840,0
20240610,173900,190814945,2840,2840,2840,2840,0
20240610,173800,190814945,2840,2840,2840,2840,0
20240610,173700,190814945,2840,2840,2840,2840,0
20240610,173600,190814945,2840,2840,2840,2840,0
20240610,173500,190814945,2840,2840,2840,2840,0
20240610,173400,190814945,2840,2840,2840,2840,0
20240610,173300,190814945,2840,2840,2840,2840,0
20240610,173200,190814945,2840,2840,2840,2840,0
20240610,173100,190814945,2840,2840,2840,2840,0
20240610,173000,190814945,2840,2840,2840,2840,0
20240610,172900,190814945,2840,2840,2840,2840,0
20240610,172800,190814945,2840,2840,2840,2840,0
20240610,172700,190814945,2840,2840,2840,2840,0
20240610,172600,190814945,2840,2840,2840,2840,0
20240610,172500,190814945,2840,2840,2840,2840,0
20240610,172400,190814945,2840,2840,2840,2840,0
20240610,172300,190814945,2840,2840,2840,2840,0
20240610,172200,190814945,2840,2840,2840,2840,0
20240610,172100,190814945,2840,2840,2840,2840,0
20240610,172000,190814945,2840,2840,2840,2840,0
20240610,171900,190814945,2840,2840,2840,2840,2615
20240610,171800,190814945,2840,2840,2840,2840,0
20240610,171700,190814945,2840,2840,2840,2840,0
20240610,171600,190814945,2840,2840,2840,2840,0
20240610,171500,190814945,2840,2840,2840,2840,0
20240610,171400,190814945,2840,2840,2840,2840,0
20240610,171300,190814945,2840,2840,2840,2840,0
20240610,171200,190814945,2840,2840,2840,2840,0
20240610,171100,190814945,2840,2840,2840,2840,0
20240610,171000,190814945,2840,2840,2840,2840,0
20240610,170900,190814945,2840,2840,2840,2840,0
20240610,170800,190814945,2840,2840,2840,2840,0
20240610,170700,190814945,2840,2840,2840,2840,0
20240610,170600,190814945,2840,2840,2840,2840,0
20240610,170500,190814945,2840,2840,2840,2840,0
20240610,170400,190814945,2840,2840,2840,2840,0
20240610,170300,190814945,2840,2840,2840,2840,0
20240610,170200,190814945,2840,2840,2840,2840,0
20240610,170100,190814945,2840,2840,2840,2840,0
20240610,170000,190814945,2840,2840,2840,2840,0
20240610,165900,190814945,2840,2840,2840,2840,0
20240610,165800,190814945,2840,2840,2840,2840,0
20240610,165700,190814945,2840,2840,2840,2840,0
20240610,165600,190814945,2840,2840,2840,2840,0
20240610,165500,190814945,2840,2840,2840,2840,0
20240610,165400,190814945,2840,2840,2840,2840,0
20240610,165300,190814945,2840,2840,2840,2840,0
20240610,165200,190814945,2840,2840,2840,2840,0
20240610,165100,190814945,2840,2840,2840,2840,0
20240610,165000,190814945,2840,2840,2840,2840,0
20240610,164900,190814945,2840,2840,2840,2840,2615
20240610,164800,190814945,2840,2840,2840,2840,0
20240610,164700,190814945,2840,2840,2840,2840,0
20240610,164600,190814945,2840,2840,2840,2840,0
20240610,164500,190814945,2840,2840,2840,2840,0
20240610,164400,190814945,2840,2840,2840,2840,0
20240610,164300,190814945,2840,2840,2840,2840,0
20240610,164200,190814945,2840,2840,2840,2840,0
20240610,164100,190814945,2840,2840,2840,2840,0
20240610,164000,190814945,2840,2840,2840,2840,0
20240610,163900,190814945,2840,2840,2840,2840,0
20240610,163800,190814945,2840,2840,2840,2840,0
20240610,163700,190814945,2840,2840,2840,2840,0
20240610,163600,190814945,2840,2840,2840,2840,0
20240610,163500,190814945,2840,2840,2840,2840,0
20240610,163400,190814945,2840,2840,2840,2840,0
20240610,163300,190814945,2840,2840,2840,2840,0
20240610,163200,190814945,2840,2840,2840,2840,0
20240610,163100,190814945,2840,2840,2840,2840,0
20240610,163000,190814945,2840,2840,2840,2840,0
20240610,162900,190814945,2840,2840,2840,2840,0
20240610,162800,190814945,2840,2840,2840,2840,0
20240610,162700,190814945,2840,2840,2840,2840,0
20240610,162600,190814945,2840,2840,2840,2840,0
20240610,162500,190814945,2840,2840,2840,2840,0
20240610,162400,190814945,2840,2840,2840,2840,0
20240610,162300,190814945,2840,2840,2840,2840,0
20240610,162200,190814945,2840,2840,2840,2840,0
20240610,162100,190814945,2840,2840,2840,2840,0
20240610,162000,190814945,2840,2840,2840,2840,0
20240610,161900,190814945,2840,2840,2840,2840,2615
20240610,161800,190814945,2840,2840,2840,2840,0
20240610,161700,190814945,2840,2840,2840,2840,0
20240610,161600,190814945,2840,2840,2840,2840,0
20240610,161500,190814945,2840,2840,2840,2840,0
20240610,161400,190814945,2840,2840,2840,2840,0
20240610,161300,190814945,2840,2840,2840,2840,0
20240610,161200,190814945,2840,2840,2840,2840,0
20240610,161100,190814945,2840,2840,2840,2840,0
20240610,161000,190814945,2840,2840,2840,2840,0
20240610,160900,190814945,2840,2840,2840,2840,0
20240610,160800,190814945,2840,2840,2840,2840,0
20240610,160700,190814945,2840,2840,2840,2840,0
20240610,160600,190814945,2840,2840,2840,2840,0
20240610,160500,190814945,2840,2840,2840,2840,0
20240610,160400,190814945,2840,2840,2840,2840,0
20240610,160300,190814945,2840,2840,2840,2840,0
20240610,160200,190814945,2840,2840,2840,2840,0
20240610,160100,190814945,2840,2840,2840,2840,0
20240610,160000,190814945,2840,2840,2840,2840,0
20240610,155900,190814945,2840,2840,2840,2840,0
20240610,155800,190814945,2840,2840,2840,2840,0
20240610,155700,190814945,2840,2840,2840,2840,0
20240610,155600,190814945,2840,2840,2840,2840,0
20240610,155500,190814945,2840,2840,2840,2840,0
20240610,155400,190814945,2840,2840,2840,2840,0
20240610,155300,190814945,2840,2840,2840,2840,0
20240610,155200,190814945,2840,2840,2840,2840,0
20240610,155100,190814945,2840,2840,2840,2840,0
20240610,155000,190814945,2840,2840,2840,2840,0
20240610,154900,190814945,2840,2840,2840,2840,2615
20240610,154800,190814945,2840,2840,2840,2840,0
20240610,154700,190814945,2840,2840,2840,2840,0
20240610,154600,190814945,2840,2840,2840,2840,0
20240610,154500,190814945,2840,2840,2840,2840,0
20240610,154400,190814945,2840,2840,2840,2840,0
20240610,154300,190814945,2840,2840,2840,2840,0
20240610,154200,190814945,2840,2840,2840,2840,0
20240610,154100,190814945,2840,2840,2840,2840,0
20240610,154000,190814945,2840,2840,2840,2840,0
20240610,153900,190814945,2840,2840,2840,2840,0
20240610,153800,190814945,2840,2840,2840,2840,0
20240610,153700,190814945,2840,2840,2840,2840,0
20240610,153600,190814945,2840,2840,2840,2840,0
20240610,153500,190814945,2840,2840,2840,2840,0
20240610,153400,190814945,2840,2840,2840,2840,0
20240610,153300,190814945,2840,2840,2840,2840,0
20240610,153200,190814945,2840,2840,2840,2840,0
20240610,153100,190814945,2840,2840,2840,2840,0
20240610,153000,190814945,2840,2840,2840,2840,2615
20240610,152900,183388345,2840,2840,2840,2840,0
20240610,152800,183388345,2840,2840,2840,2840,0
20240610,152700,183388345,2840,2840,2840,2840,0
20240610,152600,183388345,2840,2840,2840,2840,0
20240610,152500,183388345,2840,2840,2840,2840,0
20240610,152400,183388345,2840,2840,2840,2840,0
20240610,152300,183388345,2840,2840,2840,2840,0
20240610,152200,183388345,2840,2840,2840,2840,0
20240610,152100,183388345,2840,2840,2840,2840,0
20240610,152000,183388345,2840,2840,2840,2840,0
20240610,151900,183388345,2840,2840,2840,2835,103
20240610,151800,183096325,2840,2840,2840,2840,221
20240610,151700,182468685,2840,2840,2840,2840,103
20240610,151600,182176165,2840,2840,2840,2840,4177
20240610,151500,170313485,2840,2840,2840,2840,12
20240610,151400,170279405,2840,2840,2840,2840,4
20240610,151300,170268045,2840,2840,2840,2840,0
20240610,151200,170268045,2840,2840,2840,2840,5
20240610,151100,170253845,2840,2840,2840,2840,3
20240610,151000,170245325,2840,2840,2840,2840,0
20240610,150900,170245325,2840,2840,2840,2840,0
20240610,150800,170245325,2840,2840,2840,2840,0
20240610,150700,170245325,2840,2840,2840,2840,1
20240610,150600,170242485,2840,2840,2840,2840,138
20240610,150500,169850565,2840,2840,2840,2840,0
20240610,150400,169850565,2840,2840,2840,2840,320
20240610,150300,168941765,2840,2840,2840,2840,300
20240610,150200,168089765,2840,2840,2840,2840,41
20240610,150100,167973325,2835,2835,2835,2835,0
20240610,150000,167973325,2835,2835,2835,2835,0
20240610,145900,167973325,2835,2835,2835,2835,0
20240610,145800,167973325,2835,2835,2835,2835,0
20240610,145700,167973325,2835,2835,2835,2835,25
20240610,145600,167902450,2840,2840,2840,2840,53
20240610,145500,167751930,2840,2840,2840,2840,8
20240610,145400,167729210,2835,2840,2840,2835,22
20240610,145300,167666780,2840,2840,2840,2840,0
20240610,145200,167666780,2840,2840,2840,2840,0
20240610,145100,167666780,2840,2840,2840,2840,0
20240610,145000,167666780,2840,2840,2840,2840,0
20240610,144900,167666780,2840,2840,2840,2840,0
20240610,144800,167666780,2840,2840,2840,2840,0
20240610,144700,167666780,2840,2840,2840,2840,0
20240610,144600,167666780,2840,2840,2840,2840,2
20240610,144500,167661100,2840,2840,2840,2840,2271
20240610,144400,161211460,2830,2830,2830,2830,0
20240610,144300,161211460,2830,2830,2830,2830,315
20240610,144200,160320010,2840,2840,2840,2840,0
20240610,144100,160320010,2840,2840,2840,2840,0
20240610,144000,160320010,2840,2835,2840,2835,2000
20240610,143900,154640710,2835,2835,2835,2835,620
20240610,143800,152883010,2835,2835,2835,2835,0
20240610,143700,152883010,2835,2835,2835,2835,0
20240610,143600,152883010,2835,2835,2835,2835,2
20240610,143500,152877340,2825,2825,2825,2825,2
20240610,143400,152871690,2835,2835,2835,2835,0
20240610,143300,152871690,2835,2835,2835,2835,0
20240610,143200,152871690,2835,2835,2835,2835,0
20240610,143100,152871690,2835,2835,2835,2835,0
20240610,143000,152871690,2835,2835,2835,2835,3
20240610,142900,152863185,2830,2830,2830,2830,0
20240610,142800,152863185,2830,2830,2830,2830,0
20240610,142700,152863185,2830,2830,2830,2830,0
20240610,142600,152863185,2830,2830,2830,2830,0
20240610,142500,152863185,2830,2830,2830,2830,0
20240610,142400,152863185,2830,2830,2830,2830,6
20240610,142300,152846205,2830,2830,2830,2830,0
20240610,142200,152846205,2830,2830,2830,2830,0
20240610,142100,152846205,2830,2830,2830,2830,0
20240610,142000,152846205,2830,2830,2830,2830,0
20240610,141900,152846205,2830,2830,2830,2830,0
20240610,141800,152846205,2830,2830,2830,2830,0
20240610,141700,152846205,2830,2830,2830,2830,18
20240610,141600,152795265,2830,2830,2830,2830,0
20240610,141500,152795265,2830,2830,2830,2830,0
20240610,141400,152795265,2830,2830,2830,2830,0
20240610,141300,152795265,2830,2830,2830,2830,0
20240610,141200,152795265,2830,2830,2830,2830,0
20240610,141100,152795265,2830,2830,2830,2830,10
20240610,141000,152766965,2820,2820,2820,2820,0
20240610,140900,152766965,2820,2820,2820,2820,0
20240610,140800,152766965,2820,2820,2820,2820,420
20240610,140700,151582565,2815,2815,2815,2815,0
20240610,140600,151582565,2815,2815,2815,2815,0
20240610,140500,151582565,2815,2815,2815,2815,0
20240610,140400,151582565,2815,2815,2815,2815,900
20240610,140300,149049065,2815,2815,2815,2815,0
20240610,140200,149049065,2815,2815,2815,2815,1000
20240610,140100,146234065,2830,2815,2830,2815,1001
20240610,140000,143401250,2805,2805,2805,2805,0
20240610,135900,143401250,2805,2835,2835,2805,5048
20240610,135800,129163680,2840,2840,2840,2840,0
20240610,135700,129163680,2840,2840,2840,2840,0
20240610,135600,129163680,2840,2840,2840,2840,150
20240610,135500,128737680,2840,2840,2840,2840,5
20240610,135400,128723480,2840,2840,2840,2840,2
20240610,135300,128717800,2840,2840,2840,2840,56
20240610,135200,128558760,2840,2840,2840,2840,500
20240610,135100,127138760,2845,2845,2845,2845,0
20240610,135000,127138760,2845,2845,2845,2845,20
20240610,134900,127081860,2845,2845,2845,2845,0
20240610,134800,127081860,2845,2845,2845,2845,0
20240610,134700,127081860,2845,2845,2845,2845,0
20240610,134600,127081860,2845,2845,2845,2845,0
20240610,134500,127081860,2845,2845,2845,2845,167
20240610,134400,126606745,2845,2845,2845,2845,0
20240610,134300,126606745,2845,2845,2845,2845,0
20240610,134200,126606745,2845,2845,2845,2845,0
20240610,134100,126606745,2845,2845,2845,2845,0
20240610,134000,126606745,2845,2845,2845,2845,500
20240610,133900,125184245,2845,2845,2845,2845,0
20240610,133800,125184245,2845,2845,2845,2845,0
20240610,133700,125184245,2845,2845,2845,2845,0
20240610,133600,125184245,2845,2845,2845,2845,0
20240610,133500,125184245,2845,2845,2845,2845,75
20240610,133400,124970870,2850,2850,2850,2850,0
20240610,133300,124970870,2850,2850,2850,2850,0
20240610,133200,124970870,2850,2850,2850,2850,0
20240610,133100,124970870,2850,2850,2850,2850,9
20240610,133000,124945220,2850,2850,2850,2850,0
20240610,132900,124945220,2850,2850,2850,2850,0
20240610,132800,124945220,2850,2850,2850,2850,0
20240610,132700,124945220,2850,2850,2850,2850,0
20240610,132600,124945220,2850,2850,2850,2850,0
20240610,132500,124945220,2850,2850,2850,2850,0
20240610,132400,124945220,2850,2850,2850,2850,0
20240610,132300,124945220,2850,2850,2850,2850,1
20240610,132200,124942370,2845,2845,2845,2845,0
20240610,132100,124942370,2845,2845,2845,2845,32
20240610,132000,124851330,2850,2850,2850,2850,1
20240610,131900,124848480,2845,2845,2845,2845,0
20240610,131800,124848480,2845,2845,2845,2845,0
20240610,131700,124848480,2845,2845,2845,2845,0
20240610,131600,124848480,2845,2845,2845,2845,0
20240610,131500,124848480,2845,2845,2845,2845,0
20240610,131400,124848480,2845,2845,2845,2845,0
20240610,131300,124848480,2845,2845,2845,2845,1662
20240610,131200,120120090,2845,2845,2845,2845,0
20240610,131100,120120090,2845,2845,2845,2845,0
20240610,131000,120120090,2845,2845,2845,2845,0
20240610,130900,120120090,2845,2845,2845,2845,0
20240610,130800,120120090,2845,2845,2845,2845,0
20240610,130700,120120090,2845,2845,2845,2845,0
20240610,130600,120120090,2845,2845,2845,2845,5
20240610,130500,120105865,2845,2845,2845,2845,6
20240610,130400,120088795,2845,2845,2845,2845,0
20240610,130300,120088795,2845,2845,2845,2845,0
20240610,130200,120088795,2845,2845,2845,2845,0
20240610,130100,120088795,2845,2845,2845,2845,0
20240610,130000,120088795,2845,2845,2845,2845,0
20240610,125900,120088795,2845,2845,2845,2845,0
20240610,125800,120088795,2845,2845,2845,2845,0
20240610,125700,120088795,2845,2845,2845,2845,0
20240610,125600,120088795,2845,2845,2845,2845,1
20240610,125500,120085950,2840,2840,2840,2840,0
20240610,125400,120085950,2840,2840,2840,2840,7
20240610,125300,120066070,2840,2845,2845,2840,226
20240610,125200,119424005,2850,2850,2850,2850,0
20240610,125100,119424005,2850,2850,2850,2850,0
20240610,125000,119424005,2850,2850,2850,2850,0
20240610,124900,119424005,2850,2850,2850,2850,0
20240610,124800,119424005,2850,2850,2850,2850,13
20240610,124700,119386955,2850,2850,2850,2850,0
20240610,124600,119386955,2850,2850,2850,2850,0
20240610,124500,119386955,2850,2850,2850,2850,0
20240610,124400,119386955,2850,2850,2850,2850,0
20240610,124300,119386955,2850,2850,2850,2850,252
20240610,124200,118668755,2850,2850,2850,2850,0
20240610,124100,118668755,2850,2850,2850,2850,0
20240610,124000,118668755,2850,2850,2850,2850,0
20240610,123900,118668755,2850,2850,2850,2850,0
20240610,123800,118668755,2850,2850,2850,2850,0
20240610,123700,118668755,2850,2850,2850,2850,260
20240610,123600,117927755,2845,2845,2845,2845,1
20240610,123500,117924910,2845,2845,2845,2845,0
20240610,123400,117924910,2845,2845,2845,2845,0
20240610,123300,117924910,2845,2845,2845,2845,0
20240610,123200,117924910,2845,2845,2845,2845,0
20240610,123100,117924910,2845,2845,2845,2845,1
20240610,123000,117922065,2845,2845,2845,2845,1
20240610,122900,117919220,2850,2850,2850,2850,0
20240610,122800,117919220,2850,2850,2850,2850,1
20240610,122700,117916370,2845,2845,2845,2845,0
20240610,122600,117916370,2845,2845,2845,2845,0
20240610,122500,117916370,2845,2845,2845,2845,0
20240610,122400,117916370,2845,2845,2845,2845,0
20240610,122300,117916370,2845,2845,2845,2845,0
20240610,122200,117916370,2845,2845,2845,2845,0
20240610,122100,117916370,2845,2845,2845,2845,0
20240610,122000,117916370,2845,2845,2845,2845,0
20240610,121900,117916370,2845,2845,2845,2845,0
20240610,121800,117916370,2845,2840,2845,2840,549
20240610,121700,116357140,2835,2835,2835,2835,443
20240610,121600,115101235,2835,2835,2835,2835,0
20240610,121500,115101235,2835,2835,2835,2835,357
20240610,121400,114089140,2835,2835,2835,2835,510
20240610,121300,112643290,2835,2835,2835,2835,0
20240610,121200,112643290,2835,2835,2835,2835,557
20240610,121100,111064195,2835,2835,2835,2835,0
20240610,121000,111064195,2835,2835,2835,2835,107
20240610,120900,110760850,2835,2830,2835,2830,1522
20240610,120800,106447845,2830,2830,2830,2830,63
20240610,120700,106269555,2830,2830,2830,2830,0
20240610,120600,106269555,2830,2830,2830,2830,0
20240610,120500,106269555,2830,2830,2830,2830,0
20240610,120400,106269555,2830,2830,2830,2830,0
20240610,120300,106269555,2830,2830,2830,2830,0
20240610,120200,106269555,2830,2830,2830,2830,64
20240610,120100,106088435,2820,2820,2820,2820,0
20240610,120000,106088435,2820,2820,2820,2820,1
20240610,115900,106085615,2835,2835,2835,2835,0
20240610,115800,106085615,2835,2835,2835,2835,1
20240610,115700,106082780,2835,2840,2840,2835,12
20240610,115600,106048740,2835,2835,2835,2835,0
20240610,115500,106048740,2835,2830,2835,2830,265
20240610,115400,105298720,2810,2810,2810,2810,0
20240610,115300,105298720,2810,2835,2835,2810,2221
20240610,115200,99036730,2840,2840,2840,2840,0
20240610,115100,99036730,2840,2840,2840,2840,0
20240610,115000,99036730,2840,2840,2840,2840,0
20240610,114900,99036730,2840,2840,2840,2840,0
20240610,114800,99036730,2840,2840,2840,2840,0
20240610,114700,99036730,2840,2840,2840,2840,0
20240610,114600,99036730,2840,2840,2840,2840,0
20240610,114500,99036730,2840,2840,2840,2840,0
20240610,114400,99036730,2840,2840,2840,2840,0
20240610,114300,99036730,2840,2840,2840,2840,0
20240610,114200,99036730,2840,2840,2840,2840,0
20240610,114100,99036730,2840,2840,2840,2840,50
20240610,114000,98894730,2840,2840,2840,2840,352
20240610,113900,97895050,2840,2840,2840,2840,0
20240610,113800,97895050,2840,2840,2840,2840,5
20240610,113700,97880850,2840,2840,2840,2840,0
20240610,113600,97880850,2840,2840,2840,2840,0
20240610,113500,97880850,2840,2840,2840,2840,0
20240610,113400,97880850,2840,2840,2840,2840,0
20240610,113300,97880850,2840,2840,2840,2840,0
20240610,113200,97880850,2840,2840,2840,2840,0
20240610,113100,97880850,2840,2840,2840,2840,0
20240610,113000,97880850,2840,2840,2840,2840,0
20240610,112900,97880850,2840,2840,2840,2840,0
20240610,112800,97880850,2840,2840,2840,2840,0
20240610,112700,97880850,2840,2840,2840,2840,1
20240610,112600,97878010,2840,2840,2840,2840,1
20240610,112500,97875170,2840,2840,2840,2840,0
20240610,112400,97875170,2840,2840,2840,2840,0
20240610,112300,97875170,2840,2840,2840,2840,0
20240610,112200,97875170,2840,2840,2840,2840,0
20240610,112100,97875170,2840,2840,2840,2840,0
20240610,112000,97875170,2840,2840,2840,2840,0
20240610,111900,97875170,2840,2840,2840,2840,0
20240610,111800,97875170,2840,2840,2840,2840,5
20240610,111700,97860970,2840,2840,2840,2840,5
20240610,111600,97846770,2835,2835,2835,2835,0
20240610,111500,97846770,2835,2835,2835,2835,0
20240610,111400,97846770,2835,2835,2835,2835,0
20240610,111300,97846770,2835,2835,2835,2835,0
20240610,111200,97846770,2835,2835,2835,2835,0
20240610,111100,97846770,2835,2835,2835,2835,0
20240610,111000,97846770,2835,2835,2835,2835,44
20240610,110900,97722030,2835,2835,2835,2835,0
20240610,110800,97722030,2835,2835,2835,2835,100
20240610,110700,97438530,2835,2835,2835,2835,0
20240610,110600,97438530,2835,2835,2835,2835,0
20240610,110500,97438530,2835,2835,2835,2835,0
20240610,110400,97438530,2835,2835,2835,2835,33
20240610,110300,97344975,2835,2835,2835,2835,0
20240610,110200,97344975,2835,2835,2835,2835,1
20240610,110100,97342140,2845,2845,2845,2845,0
20240610,110000,97342140,2845,2845,2845,2845,0
20240610,105900,97342140,2845,2845,2845,2845,0
20240610,105800,97342140,2845,2845,2845,2845,0
20240610,105700,97342140,2845,2845,2845,2845,0
20240610,105600,97342140,2845,2845,2845,2845,0
20240610,105500,97342140,2845,2845,2845,2845,0
20240610,105400,97342140,2845,2845,2845,2845,0
20240610,105300,97342140,2845,2845,2845,2845,0
20240610,105200,97342140,2845,2845,2845,2845,28
20240610,105100,97262480,2845,2845,2845,2845,0
20240610,105000,97262480,2845,2845,2845,2845,121
20240610,104900,96918235,2845,2830,2850,2830,131
20240610,104800,96546910,2830,2830,2830,2830,0
20240610,104700,96546910,2830,2830,2830,2830,0
20240610,104600,96546910,2830,2830,2830,2830,0
20240610,104500,96546910,2830,2830,2830,2830,0
20240610,104400,96546910,2830,2830,2830,2830,5
20240610,104300,96532760,2830,2820,2830,2810,371
20240610,104200,95487960,2820,2820,2820,2820,0
20240610,104100,95487960,2820,2820,2820,2820,538
20240610,104000,93970800,2820,2820,2820,2820,1
20240610,103900,93967980,2820,2820,2820,2820,1
20240610,103800,93965160,2830,2830,2830,2830,0
20240610,103700,93965160,2830,2830,2830,2830,9
20240610,103600,93939690,2825,2845,2850,2800,14422
20240610,103500,53257275,2850,2850,2850,2850,0
20240610,103400,53257275,2850,2850,2850,2850,10
20240610,103300,53228775,2850,2850,2850,2850,2
20240610,103200,53223075,2850,2850,2850,2850,156
20240610,103100,52778475,2850,2850,2850,2850,44
20240610,103000,52653075,2850,2850,2850,2850,0
20240610,102900,52653075,2850,2850,2850,2850,105
20240610,102800,52353825,2850,2850,2850,2850,1
20240610,102700,52350975,2845,2845,2845,2845,100
20240610,102600,52066475,2845,2845,2845,2845,200
20240610,102500,51497475,2850,2850,2850,2850,0
20240610,102400,51497475,2850,2850,2850,2850,0
20240610,102300,51497475,2850,2850,2850,2850,0
20240610,102200,51497475,2850,2850,2850,2850,0
20240610,102100,51497475,2850,2850,2850,2850,0
20240610,102000,51497475,2850,2850,2850,2850,0
20240610,101900,51497475,2850,2850,2850,2850,0
20240610,101800,51497475,2850,2850,2850,2850,1
20240610,101700,51494625,2840,2840,2840,2840,0
20240610,101600,51494625,2840,2850,2850,2840,360
20240610,101500,50468725,2850,2850,2850,2850,0
20240610,101400,50468725,2850,2850,2850,2850,100
20240610,101300,50183725,2850,2850,2850,2850,0
20240610,101200,50183725,2850,2850,2850,2850,0
20240610,101100,50183725,2850,2850,2850,2850,3
20240610,101000,50175175,2850,2850,2850,2850,1
20240610,100900,50172325,2845,2845,2845,2845,268
20240610,100800,49409865,2845,2845,2845,2845,1
20240610,100700,49407020,2845,2845,2845,2845,1
20240610,100600,49404175,2845,2845,2845,2845,9
20240610,100500,49378570,2845,2845,2845,2845,1
20240610,100400,49375725,2840,2840,2840,2840,1738
20240610,100300,44439805,2835,2835,2835,2835,0
20240610,100200,44439805,2835,2835,2835,2835,0
20240610,100100,44439805,2835,2835,2835,2835,181
20240610,100000,43926670,2840,2840,2840,2840,100
20240610,095900,43642670,2840,2840,2840,2840,100
20240610,095800,43358670,2840,2840,2840,2840,892
20240610,095700,40825390,2840,2840,2840,2840,0
20240610,095600,40825390,2840,2840,2840,2840,168
20240610,095500,40348270,2845,2845,2845,2845,182
20240610,095400,39830480,2845,2845,2845,2845,181
20240610,095300,39315535,2850,2850,2850,2850,105
20240610,095200,39016285,2850,2850,2850,2850,35
20240610,095100,38916535,2850,2845,2850,2845,152
20240610,095000,38483835,2850,2850,2850,2850,0
20240610,094900,38483835,2850,2850,2850,2850,11
20240610,094800,38452485,2850,2850,2850,2850,13
20240610,094700,38415435,2850,2850,2850,2850,0
20240610,094600,38415435,2850,2850,2850,2850,0
20240610,094500,38415435,2850,2850,2850,2850,0
20240610,094400,38415435,2850,2850,2850,2850,302
20240610,094300,37554735,2850,2850,2850,2850,0
20240610,094200,37554735,2850,2850,2850,2850,3
20240610,094100,37546185,2850,2850,2850,2850,0
20240610,094000,37546185,2850,2850,2850,2850,0
20240610,093900,37546185,2850,2850,2850,2850,151
20240610,093800,37115835,2850,2850,2850,2850,53
20240610,093700,36964785,2850,2845,2850,2820,4434
20240610,093600,24410370,2860,2860,2860,2860,3
20240610,093500,24401790,2865,2855,2865,2845,3003
20240610,093400,15849945,2875,2875,2875,2875,8
20240610,093300,15826945,2875,2875,2875,2875,3
20240610,093200,15818320,2875,2875,2875,2875,3
20240610,093100,15809695,2855,2875,2875,2855,106
20240610,093000,15505005,2875,2875,2875,2875,73
20240610,092900,15295130,2875,2875,2875,2870,6
20240610,092800,15277885,2875,2875,2875,2875,12
20240610,092700,15243385,2875,2855,2875,2850,1013
20240610,092600,12351615,2850,2875,2880,2850,713
20240610,092500,10310875,2880,2880,2880,2880,3
20240610,092400,10302235,2880,2880,2880,2880,12
20240610,092300,10267675,2880,2880,2880,2880,9
20240610,092200,10241755,2880,2880,2880,2880,3
20240610,092100,10233115,2880,2880,2880,2880,3
20240610,092000,10224475,2880,2880,2880,2880,3
20240610,091900,10215835,2880,2870,2880,2870,445
20240610,091800,8937795,2870,2870,2870,2870,1107
20240610,091700,5760705,2870,2880,2880,2870,6
20240610,091600,5743455,2870,2880,2880,2870,316
20240610,091500,4835085,2880,2880,2880,2880,3
20240610,091400,4826445,2880,2880,2880,2880,3
20240610,091300,4817805,2885,2875,2885,2875,54
20240610,091200,4662515,2885,2885,2885,2885,9
20240610,091100,4636550,2885,2885,2885,2885,3
20240610,091000,4627895,2885,2885,2885,2885,129
20240610,090900,4255730,2885,2885,2885,2885,3
20240610,090800,4247075,2885,2885,2885,2885,193
20240610,090700,3690270,2885,2875,2885,2875,267
20240610,090600,2922615,2875,2885,2885,2875,170
20240610,090500,2433835,2885,2885,2885,2885,3
20240610,090400,2425180,2885,2885,2885,2885,3
20240610,090300,2416525,2885,2885,2885,2885,3
20240610,090200,2407870,2890,2890,2890,2890,3
20240610,090100,2399200,2890,2880,2890,2875,236
20240610,090000,1719505,2890,2885,2890,2885,343