KissMeData/190650/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,203100,42720870,5720,5720,5720,5720,94
20240610,203000,42720870,5720,5720,5720,5720,0
20240610,202900,42720870,5720,5720,5720,5720,0
20240610,202800,42720870,5720,5720,5720,5720,0
20240610,202700,42720870,5720,5720,5720,5720,0
20240610,202600,42720870,5720,5720,5720,5720,0
20240610,202500,42720870,5720,5720,5720,5720,0
20240610,202400,42720870,5720,5720,5720,5720,0
20240610,202300,42720870,5720,5720,5720,5720,0
20240610,202200,42720870,5720,5720,5720,5720,0
20240610,202100,42720870,5720,5720,5720,5720,0
20240610,202000,42720870,5720,5720,5720,5720,0
20240610,201900,42720870,5720,5720,5720,5720,0
20240610,201800,42720870,5720,5720,5720,5720,0
20240610,201700,42720870,5720,5720,5720,5720,0
20240610,201600,42720870,5720,5720,5720,5720,0
20240610,201500,42720870,5720,5720,5720,5720,0
20240610,201400,42720870,5720,5720,5720,5720,0
20240610,201300,42720870,5720,5720,5720,5720,0
20240610,201200,42720870,5720,5720,5720,5720,0
20240610,201100,42720870,5720,5720,5720,5720,0
20240610,201000,42720870,5720,5720,5720,5720,0
20240610,200900,42720870,5720,5720,5720,5720,0
20240610,200800,42720870,5720,5720,5720,5720,0
20240610,200700,42720870,5720,5720,5720,5720,0
20240610,200600,42720870,5720,5720,5720,5720,0
20240610,200500,42720870,5720,5720,5720,5720,0
20240610,200400,42720870,5720,5720,5720,5720,0
20240610,200300,42720870,5720,5720,5720,5720,0
20240610,200200,42720870,5720,5720,5720,5720,0
20240610,200100,42720870,5720,5720,5720,5720,94
20240610,200000,42720870,5720,5720,5720,5720,0
20240610,195900,42720870,5720,5720,5720,5720,0
20240610,195800,42720870,5720,5720,5720,5720,0
20240610,195700,42720870,5720,5720,5720,5720,0
20240610,195600,42720870,5720,5720,5720,5720,0
20240610,195500,42720870,5720,5720,5720,5720,0
20240610,195400,42720870,5720,5720,5720,5720,0
20240610,195300,42720870,5720,5720,5720,5720,0
20240610,195200,42720870,5720,5720,5720,5720,0
20240610,195100,42720870,5720,5720,5720,5720,0
20240610,195000,42720870,5720,5720,5720,5720,0
20240610,194900,42720870,5720,5720,5720,5720,0
20240610,194800,42720870,5720,5720,5720,5720,0
20240610,194700,42720870,5720,5720,5720,5720,0
20240610,194600,42720870,5720,5720,5720,5720,0
20240610,194500,42720870,5720,5720,5720,5720,0
20240610,194400,42720870,5720,5720,5720,5720,0
20240610,194300,42720870,5720,5720,5720,5720,0
20240610,194200,42720870,5720,5720,5720,5720,0
20240610,194100,42720870,5720,5720,5720,5720,0
20240610,194000,42720870,5720,5720,5720,5720,0
20240610,193900,42720870,5720,5720,5720,5720,0
20240610,193800,42720870,5720,5720,5720,5720,0
20240610,193700,42720870,5720,5720,5720,5720,0
20240610,193600,42720870,5720,5720,5720,5720,0
20240610,193500,42720870,5720,5720,5720,5720,0
20240610,193400,42720870,5720,5720,5720,5720,0
20240610,193300,42720870,5720,5720,5720,5720,0
20240610,193200,42720870,5720,5720,5720,5720,0
20240610,193100,42720870,5720,5720,5720,5720,94
20240610,193000,42720870,5720,5720,5720,5720,0
20240610,192900,42720870,5720,5720,5720,5720,0
20240610,192800,42720870,5720,5720,5720,5720,0
20240610,192700,42720870,5720,5720,5720,5720,0
20240610,192600,42720870,5720,5720,5720,5720,0
20240610,192500,42720870,5720,5720,5720,5720,0
20240610,192400,42720870,5720,5720,5720,5720,0
20240610,192300,42720870,5720,5720,5720,5720,0
20240610,192200,42720870,5720,5720,5720,5720,0
20240610,192100,42720870,5720,5720,5720,5720,0
20240610,192000,42720870,5720,5720,5720,5720,0
20240610,191900,42720870,5720,5720,5720,5720,0
20240610,191800,42720870,5720,5720,5720,5720,0
20240610,191700,42720870,5720,5720,5720,5720,0
20240610,191600,42720870,5720,5720,5720,5720,0
20240610,191500,42720870,5720,5720,5720,5720,0
20240610,191400,42720870,5720,5720,5720,5720,0
20240610,191300,42720870,5720,5720,5720,5720,0
20240610,191200,42720870,5720,5720,5720,5720,0
20240610,191100,42720870,5720,5720,5720,5720,0
20240610,191000,42720870,5720,5720,5720,5720,0
20240610,190900,42720870,5720,5720,5720,5720,0
20240610,190800,42720870,5720,5720,5720,5720,0
20240610,190700,42720870,5720,5720,5720,5720,0
20240610,190600,42720870,5720,5720,5720,5720,0
20240610,190500,42720870,5720,5720,5720,5720,0
20240610,190400,42720870,5720,5720,5720,5720,0
20240610,190300,42720870,5720,5720,5720,5720,0
20240610,190200,42720870,5720,5720,5720,5720,0
20240610,190100,42720870,5720,5720,5720,5720,94
20240610,190000,42720870,5720,5720,5720,5720,0
20240610,185900,42720870,5720,5720,5720,5720,0
20240610,185800,42720870,5720,5720,5720,5720,0
20240610,185700,42720870,5720,5720,5720,5720,0
20240610,185600,42720870,5720,5720,5720,5720,0
20240610,185500,42720870,5720,5720,5720,5720,0
20240610,185400,42720870,5720,5720,5720,5720,0
20240610,185300,42720870,5720,5720,5720,5720,0
20240610,185200,42720870,5720,5720,5720,5720,0
20240610,185100,42720870,5720,5720,5720,5720,0
20240610,185000,42720870,5720,5720,5720,5720,0
20240610,184900,42720870,5720,5720,5720,5720,0
20240610,184800,42720870,5720,5720,5720,5720,0
20240610,184700,42720870,5720,5720,5720,5720,0
20240610,184600,42720870,5720,5720,5720,5720,0
20240610,184500,42720870,5720,5720,5720,5720,0
20240610,184400,42720870,5720,5720,5720,5720,0
20240610,184300,42720870,5720,5720,5720,5720,0
20240610,184200,42720870,5720,5720,5720,5720,0
20240610,184100,42720870,5720,5720,5720,5720,0
20240610,184000,42720870,5720,5720,5720,5720,0
20240610,183900,42720870,5720,5720,5720,5720,0
20240610,183800,42720870,5720,5720,5720,5720,0
20240610,183700,42720870,5720,5720,5720,5720,0
20240610,183600,42720870,5720,5720,5720,5720,0
20240610,183500,42720870,5720,5720,5720,5720,0
20240610,183400,42720870,5720,5720,5720,5720,0
20240610,183300,42720870,5720,5720,5720,5720,0
20240610,183200,42720870,5720,5720,5720,5720,0
20240610,183100,42720870,5720,5720,5720,5720,94
20240610,183000,42720870,5720,5720,5720,5720,0
20240610,182900,42720870,5720,5720,5720,5720,0
20240610,182800,42720870,5720,5720,5720,5720,0
20240610,182700,42720870,5720,5720,5720,5720,0
20240610,182600,42720870,5720,5720,5720,5720,0
20240610,182500,42720870,5720,5720,5720,5720,0
20240610,182400,42720870,5720,5720,5720,5720,0
20240610,182300,42720870,5720,5720,5720,5720,0
20240610,182200,42720870,5720,5720,5720,5720,0
20240610,182100,42720870,5720,5720,5720,5720,0
20240610,182000,42720870,5720,5720,5720,5720,0
20240610,181900,42720870,5720,5720,5720,5720,0
20240610,181800,42720870,5720,5720,5720,5720,0
20240610,181700,42720870,5720,5720,5720,5720,0
20240610,181600,42720870,5720,5720,5720,5720,0
20240610,181500,42720870,5720,5720,5720,5720,0
20240610,181400,42720870,5720,5720,5720,5720,0
20240610,181300,42720870,5720,5720,5720,5720,0
20240610,181200,42720870,5720,5720,5720,5720,0
20240610,181100,42720870,5720,5720,5720,5720,0
20240610,181000,42720870,5720,5720,5720,5720,0
20240610,180900,42720870,5720,5720,5720,5720,0
20240610,180800,42720870,5720,5720,5720,5720,0
20240610,180700,42720870,5720,5720,5720,5720,0
20240610,180600,42720870,5720,5720,5720,5720,0
20240610,180500,42720870,5720,5720,5720,5720,0
20240610,180400,42720870,5720,5720,5720,5720,0
20240610,180300,42720870,5720,5720,5720,5720,0
20240610,180200,42720870,5720,5720,5720,5720,0
20240610,180100,42720870,5720,5720,5720,5720,94
20240610,180000,42720870,5720,5720,5720,5720,0
20240610,175900,42720870,5720,5720,5720,5720,0
20240610,175800,42720870,5720,5720,5720,5720,0
20240610,175700,42720870,5720,5720,5720,5720,0
20240610,175600,42720870,5720,5720,5720,5720,0
20240610,175500,42720870,5720,5720,5720,5720,0
20240610,175400,42720870,5720,5720,5720,5720,0
20240610,175300,42720870,5720,5720,5720,5720,0
20240610,175200,42720870,5720,5720,5720,5720,0
20240610,175100,42720870,5720,5720,5720,5720,0
20240610,175000,42720870,5720,5720,5720,5720,0
20240610,174900,42720870,5720,5720,5720,5720,0
20240610,174800,42720870,5720,5720,5720,5720,0
20240610,174700,42720870,5720,5720,5720,5720,0
20240610,174600,42720870,5720,5720,5720,5720,0
20240610,174500,42720870,5720,5720,5720,5720,0
20240610,174400,42720870,5720,5720,5720,5720,0
20240610,174300,42720870,5720,5720,5720,5720,0
20240610,174200,42720870,5720,5720,5720,5720,0
20240610,174100,42720870,5720,5720,5720,5720,0
20240610,174000,42720870,5720,5720,5720,5720,0
20240610,173900,42720870,5720,5720,5720,5720,0
20240610,173800,42720870,5720,5720,5720,5720,0
20240610,173700,42720870,5720,5720,5720,5720,0
20240610,173600,42720870,5720,5720,5720,5720,0
20240610,173500,42720870,5720,5720,5720,5720,0
20240610,173400,42720870,5720,5720,5720,5720,0
20240610,173300,42720870,5720,5720,5720,5720,0
20240610,173200,42720870,5720,5720,5720,5720,0
20240610,173100,42720870,5720,5720,5720,5720,94
20240610,173000,42720870,5720,5720,5720,5720,0
20240610,172900,42720870,5720,5720,5720,5720,0
20240610,172800,42720870,5720,5720,5720,5720,0
20240610,172700,42720870,5720,5720,5720,5720,0
20240610,172600,42720870,5720,5720,5720,5720,0
20240610,172500,42720870,5720,5720,5720,5720,0
20240610,172400,42720870,5720,5720,5720,5720,0
20240610,172300,42720870,5720,5720,5720,5720,0
20240610,172200,42720870,5720,5720,5720,5720,0
20240610,172100,42720870,5720,5720,5720,5720,0
20240610,172000,42720870,5720,5720,5720,5720,0
20240610,171900,42720870,5720,5720,5720,5720,0
20240610,171800,42720870,5720,5720,5720,5720,0
20240610,171700,42720870,5720,5720,5720,5720,0
20240610,171600,42720870,5720,5720,5720,5720,0
20240610,171500,42720870,5720,5720,5720,5720,0
20240610,171400,42720870,5720,5720,5720,5720,0
20240610,171300,42720870,5720,5720,5720,5720,0
20240610,171200,42720870,5720,5720,5720,5720,0
20240610,171100,42720870,5720,5720,5720,5720,0
20240610,171000,42720870,5720,5720,5720,5720,0
20240610,170900,42720870,5720,5720,5720,5720,0
20240610,170800,42720870,5720,5720,5720,5720,0
20240610,170700,42720870,5720,5720,5720,5720,0
20240610,170600,42720870,5720,5720,5720,5720,0
20240610,170500,42720870,5720,5720,5720,5720,0
20240610,170400,42720870,5720,5720,5720,5720,0
20240610,170300,42720870,5720,5720,5720,5720,0
20240610,170200,42720870,5720,5720,5720,5720,0
20240610,170100,42720870,5720,5720,5720,5720,94
20240610,170000,42720870,5720,5720,5720,5720,0
20240610,165900,42720870,5720,5720,5720,5720,0
20240610,165800,42720870,5720,5720,5720,5720,0
20240610,165700,42720870,5720,5720,5720,5720,0
20240610,165600,42720870,5720,5720,5720,5720,0
20240610,165500,42720870,5720,5720,5720,5720,0
20240610,165400,42720870,5720,5720,5720,5720,0
20240610,165300,42720870,5720,5720,5720,5720,0
20240610,165200,42720870,5720,5720,5720,5720,0
20240610,165100,42720870,5720,5720,5720,5720,0
20240610,165000,42720870,5720,5720,5720,5720,0
20240610,164900,42720870,5720,5720,5720,5720,0
20240610,164800,42720870,5720,5720,5720,5720,0
20240610,164700,42720870,5720,5720,5720,5720,0
20240610,164600,42720870,5720,5720,5720,5720,0
20240610,164500,42720870,5720,5720,5720,5720,0
20240610,164400,42720870,5720,5720,5720,5720,0
20240610,164300,42720870,5720,5720,5720,5720,0
20240610,164200,42720870,5720,5720,5720,5720,0
20240610,164100,42720870,5720,5720,5720,5720,0
20240610,164000,42720870,5720,5720,5720,5720,0
20240610,163900,42720870,5720,5720,5720,5720,0
20240610,163800,42720870,5720,5720,5720,5720,0
20240610,163700,42720870,5720,5720,5720,5720,0
20240610,163600,42720870,5720,5720,5720,5720,0
20240610,163500,42720870,5720,5720,5720,5720,0
20240610,163400,42720870,5720,5720,5720,5720,0
20240610,163300,42720870,5720,5720,5720,5720,0
20240610,163200,42720870,5720,5720,5720,5720,0
20240610,163100,42720870,5720,5720,5720,5720,94
20240610,163000,42720870,5720,5720,5720,5720,0
20240610,162900,42720870,5720,5720,5720,5720,0
20240610,162800,42720870,5720,5720,5720,5720,0
20240610,162700,42720870,5720,5720,5720,5720,0
20240610,162600,42720870,5720,5720,5720,5720,0
20240610,162500,42720870,5720,5720,5720,5720,0
20240610,162400,42720870,5720,5720,5720,5720,0
20240610,162300,42720870,5720,5720,5720,5720,0
20240610,162200,42720870,5720,5720,5720,5720,0
20240610,162100,42720870,5720,5720,5720,5720,0
20240610,162000,42720870,5720,5720,5720,5720,0
20240610,161900,42720870,5720,5720,5720,5720,0
20240610,161800,42720870,5720,5720,5720,5720,0
20240610,161700,42720870,5720,5720,5720,5720,0
20240610,161600,42720870,5720,5720,5720,5720,0
20240610,161500,42720870,5720,5720,5720,5720,0
20240610,161400,42720870,5720,5720,5720,5720,0
20240610,161300,42720870,5720,5720,5720,5720,0
20240610,161200,42720870,5720,5720,5720,5720,0
20240610,161100,42720870,5720,5720,5720,5720,0
20240610,161000,42720870,5720,5720,5720,5720,0
20240610,160900,42720870,5720,5720,5720,5720,0
20240610,160800,42720870,5720,5720,5720,5720,0
20240610,160700,42720870,5720,5720,5720,5720,0
20240610,160600,42720870,5720,5720,5720,5720,0
20240610,160500,42720870,5720,5720,5720,5720,0
20240610,160400,42720870,5720,5720,5720,5720,0
20240610,160300,42720870,5720,5720,5720,5720,0
20240610,160200,42720870,5720,5720,5720,5720,0
20240610,160100,42720870,5720,5720,5720,5720,94
20240610,160000,42720870,5720,5720,5720,5720,0
20240610,155900,42720870,5720,5720,5720,5720,0
20240610,155800,42720870,5720,5720,5720,5720,0
20240610,155700,42720870,5720,5720,5720,5720,0
20240610,155600,42720870,5720,5720,5720,5720,0
20240610,155500,42720870,5720,5720,5720,5720,0
20240610,155400,42720870,5720,5720,5720,5720,0
20240610,155300,42720870,5720,5720,5720,5720,0
20240610,155200,42720870,5720,5720,5720,5720,0
20240610,155100,42720870,5720,5720,5720,5720,0
20240610,155000,42720870,5720,5720,5720,5720,0
20240610,154900,42720870,5720,5720,5720,5720,0
20240610,154800,42720870,5720,5720,5720,5720,0
20240610,154700,42720870,5720,5720,5720,5720,0
20240610,154600,42720870,5720,5720,5720,5720,0
20240610,154500,42720870,5720,5720,5720,5720,0
20240610,154400,42720870,5720,5720,5720,5720,0
20240610,154300,42720870,5720,5720,5720,5720,0
20240610,154200,42720870,5720,5720,5720,5720,0
20240610,154100,42720870,5720,5720,5720,5720,0
20240610,154000,42720870,5720,5720,5720,5720,0
20240610,153900,42720870,5720,5720,5720,5720,0
20240610,153800,42720870,5720,5720,5720,5720,0
20240610,153700,42720870,5720,5720,5720,5720,0
20240610,153600,42720870,5720,5720,5720,5720,0
20240610,153500,42720870,5720,5720,5720,5720,0
20240610,153400,42720870,5720,5720,5720,5720,0
20240610,153300,42720870,5720,5720,5720,5720,0
20240610,153200,42720870,5720,5720,5720,5720,0
20240610,153100,42720870,5720,5720,5720,5720,94
20240610,153000,42720870,5720,5720,5720,5720,94
20240610,152900,42183190,5730,5730,5730,5730,0
20240610,152800,42183190,5730,5730,5730,5730,0
20240610,152700,42183190,5730,5730,5730,5730,0
20240610,152600,42183190,5730,5730,5730,5730,0
20240610,152500,42183190,5730,5730,5730,5730,0
20240610,152400,42183190,5730,5730,5730,5730,0
20240610,152300,42183190,5730,5730,5730,5730,0
20240610,152200,42183190,5730,5730,5730,5730,0
20240610,152100,42183190,5730,5730,5730,5730,0
20240610,152000,42183190,5730,5730,5730,5730,0
20240610,151900,42183190,5730,5730,5730,5730,0
20240610,151800,42183190,5730,5730,5730,5730,0
20240610,151700,42183190,5730,5730,5730,5730,0
20240610,151600,42183190,5730,5730,5730,5730,0
20240610,151500,42183190,5730,5730,5730,5730,0
20240610,151400,42183190,5730,5730,5730,5730,0
20240610,151300,42183190,5730,5730,5730,5730,0
20240610,151200,42183190,5730,5730,5730,5730,0
20240610,151100,42183190,5730,5730,5730,5730,0
20240610,151000,42183190,5730,5730,5730,5730,0
20240610,150900,42183190,5730,5730,5730,5730,0
20240610,150800,42183190,5730,5700,5730,5700,33
20240610,150700,41994860,5710,5710,5710,5710,0
20240610,150600,41994860,5710,5710,5710,5710,0
20240610,150500,41994860,5710,5710,5710,5710,0
20240610,150400,41994860,5710,5710,5710,5710,0
20240610,150300,41994860,5710,5710,5710,5710,0
20240610,150200,41994860,5710,5710,5710,5710,0
20240610,150100,41994860,5710,5710,5710,5710,0
20240610,150000,41994860,5710,5710,5710,5710,0
20240610,145900,41994860,5710,5710,5710,5710,0
20240610,145800,41994860,5710,5660,5710,5660,11
20240610,145700,41932550,5730,5730,5730,5730,0
20240610,145600,41932550,5730,5730,5730,5730,0
20240610,145500,41932550,5730,5730,5730,5730,0
20240610,145400,41932550,5730,5730,5730,5730,0
20240610,145300,41932550,5730,5730,5730,5730,0
20240610,145200,41932550,5730,5730,5730,5730,0
20240610,145100,41932550,5730,5730,5730,5730,0
20240610,145000,41932550,5730,5730,5730,5730,0
20240610,144900,41932550,5730,5730,5730,5730,0
20240610,144800,41932550,5730,5730,5730,5730,0
20240610,144700,41932550,5730,5730,5730,5730,0
20240610,144600,41932550,5730,5730,5730,5730,0
20240610,144500,41932550,5730,5730,5730,5730,0
20240610,144400,41932550,5730,5730,5730,5730,0
20240610,144300,41932550,5730,5730,5730,5730,0
20240610,144200,41932550,5730,5730,5730,5730,0
20240610,144100,41932550,5730,5730,5730,5730,0
20240610,144000,41932550,5730,5730,5730,5730,0
20240610,143900,41932550,5730,5730,5730,5730,0
20240610,143800,41932550,5730,5730,5730,5730,0
20240610,143700,41932550,5730,5730,5730,5730,0
20240610,143600,41932550,5730,5730,5730,5730,0
20240610,143500,41932550,5730,5730,5730,5730,0
20240610,143400,41932550,5730,5730,5730,5730,0
20240610,143300,41932550,5730,5730,5730,5730,0
20240610,143200,41932550,5730,5730,5730,5730,0
20240610,143100,41932550,5730,5730,5730,5730,0
20240610,143000,41932550,5730,5730,5730,5730,0
20240610,142900,41932550,5730,5730,5730,5730,0
20240610,142800,41932550,5730,5730,5730,5730,0
20240610,142700,41932550,5730,5730,5730,5730,0
20240610,142600,41932550,5730,5730,5730,5730,0
20240610,142500,41932550,5730,5730,5730,5730,0
20240610,142400,41932550,5730,5700,5730,5700,1000
20240610,142300,36206460,5700,5700,5700,5700,0
20240610,142200,36206460,5700,5700,5700,5700,0
20240610,142100,36206460,5700,5700,5700,5700,0
20240610,142000,36206460,5700,5700,5700,5700,0
20240610,141900,36206460,5700,5700,5700,5700,0
20240610,141800,36206460,5700,5700,5700,5700,0
20240610,141700,36206460,5700,5700,5700,5700,0
20240610,141600,36206460,5700,5700,5700,5700,17
20240610,141500,36109560,5710,5710,5710,5710,0
20240610,141400,36109560,5710,5710,5710,5710,0
20240610,141300,36109560,5710,5710,5710,5710,0
20240610,141200,36109560,5710,5710,5710,5710,0
20240610,141100,36109560,5710,5710,5710,5710,0
20240610,141000,36109560,5710,5710,5710,5710,0
20240610,140900,36109560,5710,5710,5710,5710,0
20240610,140800,36109560,5710,5710,5710,5710,0
20240610,140700,36109560,5710,5710,5710,5710,0
20240610,140600,36109560,5710,5710,5710,5710,0
20240610,140500,36109560,5710,5710,5710,5710,0
20240610,140400,36109560,5710,5710,5710,5710,0
20240610,140300,36109560,5710,5710,5710,5710,0
20240610,140200,36109560,5710,5710,5710,5710,0
20240610,140100,36109560,5710,5700,5710,5700,2
20240610,140000,36098150,5700,5700,5700,5700,0
20240610,135900,36098150,5700,5680,5700,5680,2
20240610,135800,36086770,5680,5680,5680,5680,5
20240610,135700,36058370,5680,5680,5680,5680,0
20240610,135600,36058370,5680,5680,5680,5680,0
20240610,135500,36058370,5680,5680,5680,5680,0
20240610,135400,36058370,5680,5680,5680,5680,0
20240610,135300,36058370,5680,5680,5680,5680,1
20240610,135200,36052690,5620,5620,5620,5620,0
20240610,135100,36052690,5620,5620,5620,5620,0
20240610,135000,36052690,5620,5620,5620,5620,0
20240610,134900,36052690,5620,5620,5620,5620,0
20240610,134800,36052690,5620,5620,5620,5620,0
20240610,134700,36052690,5620,5620,5620,5620,0
20240610,134600,36052690,5620,5620,5620,5620,0
20240610,134500,36052690,5620,5620,5620,5620,0
20240610,134400,36052690,5620,5620,5620,5620,0
20240610,134300,36052690,5620,5620,5620,5620,0
20240610,134200,36052690,5620,5620,5620,5620,0
20240610,134100,36052690,5620,5620,5620,5620,0
20240610,134000,36052690,5620,5620,5620,5620,2
20240610,133900,36041450,5630,5630,5630,5630,0
20240610,133800,36041450,5630,5630,5630,5630,0
20240610,133700,36041450,5630,5630,5630,5630,0
20240610,133600,36041450,5630,5630,5630,5630,0
20240610,133500,36041450,5630,5630,5630,5630,0
20240610,133400,36041450,5630,5630,5630,5630,0
20240610,133300,36041450,5630,5630,5630,5630,0
20240610,133200,36041450,5630,5630,5630,5630,0
20240610,133100,36041450,5630,5630,5630,5630,8
20240610,133000,35996410,5720,5720,5720,5720,0
20240610,132900,35996410,5720,5720,5720,5720,0
20240610,132800,35996410,5720,5720,5720,5720,0
20240610,132700,35996410,5720,5720,5720,5720,0
20240610,132600,35996410,5720,5720,5720,5720,0
20240610,132500,35996410,5720,5720,5720,5720,0
20240610,132400,35996410,5720,5690,5720,5690,400
20240610,132300,33710160,5690,5690,5690,5690,0
20240610,132200,33710160,5690,5690,5690,5690,0
20240610,132100,33710160,5690,5690,5690,5690,0
20240610,132000,33710160,5690,5690,5690,5690,0
20240610,131900,33710160,5690,5690,5690,5690,0
20240610,131800,33710160,5690,5690,5690,5690,1
20240610,131700,33704470,5620,5620,5620,5620,0
20240610,131600,33704470,5620,5620,5620,5620,0
20240610,131500,33704470,5620,5620,5620,5620,0
20240610,131400,33704470,5620,5620,5620,5620,0
20240610,131300,33704470,5620,5620,5620,5620,0
20240610,131200,33704470,5620,5620,5620,5620,1
20240610,131100,33698850,5630,5630,5630,5630,4
20240610,131000,33676330,5700,5700,5700,5700,0
20240610,130900,33676330,5700,5700,5700,5700,0
20240610,130800,33676330,5700,5700,5700,5700,0
20240610,130700,33676330,5700,5700,5700,5700,0
20240610,130600,33676330,5700,5700,5700,5700,0
20240610,130500,33676330,5700,5700,5700,5700,0
20240610,130400,33676330,5700,5700,5700,5700,0
20240610,130300,33676330,5700,5700,5700,5700,0
20240610,130200,33676330,5700,5700,5700,5700,0
20240610,130100,33676330,5700,5700,5700,5700,0
20240610,130000,33676330,5700,5700,5700,5700,0
20240610,125900,33676330,5700,5700,5700,5700,0
20240610,125800,33676330,5700,5700,5700,5700,0
20240610,125700,33676330,5700,5700,5700,5700,0
20240610,125600,33676330,5700,5700,5700,5700,0
20240610,125500,33676330,5700,5700,5700,5700,0
20240610,125400,33676330,5700,5700,5700,5700,0
20240610,125300,33676330,5700,5700,5700,5700,0
20240610,125200,33676330,5700,5700,5700,5700,0
20240610,125100,33676330,5700,5700,5700,5700,0
20240610,125000,33676330,5700,5700,5700,5700,0
20240610,124900,33676330,5700,5700,5700,5700,0
20240610,124800,33676330,5700,5700,5700,5700,0
20240610,124700,33676330,5700,5700,5700,5700,0
20240610,124600,33676330,5700,5700,5700,5700,0
20240610,124500,33676330,5700,5700,5700,5700,0
20240610,124400,33676330,5700,5700,5700,5700,0
20240610,124300,33676330,5700,5700,5700,5700,0
20240610,124200,33676330,5700,5700,5700,5700,0
20240610,124100,33676330,5700,5700,5700,5700,0
20240610,124000,33676330,5700,5700,5700,5700,0
20240610,123900,33676330,5700,5700,5700,5700,0
20240610,123800,33676330,5700,5700,5700,5700,0
20240610,123700,33676330,5700,5700,5700,5700,0
20240610,123600,33676330,5700,5700,5700,5700,0
20240610,123500,33676330,5700,5700,5700,5700,0
20240610,123400,33676330,5700,5700,5700,5700,0
20240610,123300,33676330,5700,5700,5700,5700,0
20240610,123200,33676330,5700,5700,5700,5700,0
20240610,123100,33676330,5700,5700,5700,5700,0
20240610,123000,33676330,5700,5700,5700,5700,0
20240610,122900,33676330,5700,5700,5700,5700,0
20240610,122800,33676330,5700,5700,5700,5700,0
20240610,122700,33676330,5700,5700,5700,5700,0
20240610,122600,33676330,5700,5700,5700,5700,0
20240610,122500,33676330,5700,5700,5700,5700,0
20240610,122400,33676330,5700,5700,5700,5700,0
20240610,122300,33676330,5700,5700,5700,5700,0
20240610,122200,33676330,5700,5700,5700,5700,0
20240610,122100,33676330,5700,5700,5700,5700,0
20240610,122000,33676330,5700,5700,5700,5700,0
20240610,121900,33676330,5700,5700,5700,5700,0
20240610,121800,33676330,5700,5700,5700,5700,0
20240610,121700,33676330,5700,5700,5700,5700,0
20240610,121600,33676330,5700,5700,5700,5700,0
20240610,121500,33676330,5700,5700,5700,5700,0
20240610,121400,33676330,5700,5700,5700,5700,0
20240610,121300,33676330,5700,5700,5700,5700,0
20240610,121200,33676330,5700,5700,5700,5700,0
20240610,121100,33676330,5700,5700,5700,5700,0
20240610,121000,33676330,5700,5700,5700,5700,0
20240610,120900,33676330,5700,5700,5700,5700,0
20240610,120800,33676330,5700,5700,5700,5700,0
20240610,120700,33676330,5700,5700,5700,5700,0
20240610,120600,33676330,5700,5700,5700,5700,0
20240610,120500,33676330,5700,5700,5700,5700,0
20240610,120400,33676330,5700,5700,5700,5700,0
20240610,120300,33676330,5700,5700,5700,5700,0
20240610,120200,33676330,5700,5700,5700,5700,0
20240610,120100,33676330,5700,5700,5700,5700,0
20240610,120000,33676330,5700,5700,5700,5700,0
20240610,115900,33676330,5700,5700,5700,5700,0
20240610,115800,33676330,5700,5700,5700,5700,0
20240610,115700,33676330,5700,5700,5700,5700,0
20240610,115600,33676330,5700,5700,5700,5700,0
20240610,115500,33676330,5700,5700,5700,5700,0
20240610,115400,33676330,5700,5700,5700,5700,0
20240610,115300,33676330,5700,5700,5700,5700,0
20240610,115200,33676330,5700,5700,5700,5700,0
20240610,115100,33676330,5700,5700,5700,5700,0
20240610,115000,33676330,5700,5700,5700,5700,0
20240610,114900,33676330,5700,5700,5700,5700,70
20240610,114800,33277330,5710,5710,5710,5710,0
20240610,114700,33277330,5710,5710,5710,5710,0
20240610,114600,33277330,5710,5710,5710,5710,0
20240610,114500,33277330,5710,5710,5710,5710,0
20240610,114400,33277330,5710,5710,5710,5710,0
20240610,114300,33277330,5710,5710,5710,5710,0
20240610,114200,33277330,5710,5710,5710,5710,0
20240610,114100,33277330,5710,5710,5710,5710,0
20240610,114000,33277330,5710,5710,5710,5710,0
20240610,113900,33277330,5710,5710,5710,5710,0
20240610,113800,33277330,5710,5710,5710,5710,0
20240610,113700,33277330,5710,5710,5710,5710,0
20240610,113600,33277330,5710,5710,5710,5710,0
20240610,113500,33277330,5710,5710,5710,5710,0
20240610,113400,33277330,5710,5710,5710,5710,0
20240610,113300,33277330,5710,5710,5710,5710,0
20240610,113200,33277330,5710,5710,5710,5710,0
20240610,113100,33277330,5710,5710,5710,5710,0
20240610,113000,33277330,5710,5710,5710,5710,0
20240610,112900,33277330,5710,5710,5710,5710,0
20240610,112800,33277330,5710,5710,5710,5710,0
20240610,112700,33277330,5710,5710,5710,5710,0
20240610,112600,33277330,5710,5710,5710,5710,0
20240610,112500,33277330,5710,5710,5710,5710,0
20240610,112400,33277330,5710,5710,5710,5710,0
20240610,112300,33277330,5710,5710,5710,5710,0
20240610,112200,33277330,5710,5710,5710,5710,0
20240610,112100,33277330,5710,5710,5710,5710,0
20240610,112000,33277330,5710,5710,5710,5710,0
20240610,111900,33277330,5710,5710,5710,5710,0
20240610,111800,33277330,5710,5710,5710,5710,0
20240610,111700,33277330,5710,5710,5710,5710,0
20240610,111600,33277330,5710,5710,5710,5710,0
20240610,111500,33277330,5710,5710,5710,5710,0
20240610,111400,33277330,5710,5710,5710,5710,0
20240610,111300,33277330,5710,5710,5710,5710,0
20240610,111200,33277330,5710,5710,5710,5710,0
20240610,111100,33277330,5710,5710,5710,5710,0
20240610,111000,33277330,5710,5710,5710,5710,0
20240610,110900,33277330,5710,5710,5710,5710,0
20240610,110800,33277330,5710,5710,5710,5710,0
20240610,110700,33277330,5710,5710,5710,5710,0
20240610,110600,33277330,5710,5710,5710,5710,0
20240610,110500,33277330,5710,5710,5710,5710,0
20240610,110400,33277330,5710,5710,5710,5710,0
20240610,110300,33277330,5710,5710,5710,5710,0
20240610,110200,33277330,5710,5710,5710,5710,0
20240610,110100,33277330,5710,5710,5710,5710,0
20240610,110000,33277330,5710,5710,5710,5710,0
20240610,105900,33277330,5710,5710,5710,5710,0
20240610,105800,33277330,5710,5710,5710,5710,0
20240610,105700,33277330,5710,5710,5710,5710,0
20240610,105600,33277330,5710,5710,5710,5710,0
20240610,105500,33277330,5710,5710,5710,5710,0
20240610,105400,33277330,5710,5710,5710,5710,0
20240610,105300,33277330,5710,5710,5710,5710,5
20240610,105200,33248780,5720,5720,5720,5720,0
20240610,105100,33248780,5720,5720,5720,5720,0
20240610,105000,33248780,5720,5720,5720,5720,0
20240610,104900,33248780,5720,5720,5720,5720,0
20240610,104800,33248780,5720,5720,5720,5720,1
20240610,104700,33243060,5710,5700,5710,5700,2
20240610,104600,33231650,5690,5690,5690,5690,0
20240610,104500,33231650,5690,5660,5690,5660,67
20240610,104400,32851490,5660,5660,5660,5660,11
20240610,104300,32789230,5660,5660,5660,5660,0
20240610,104200,32789230,5660,5660,5660,5660,1
20240610,104100,32783570,5630,5630,5630,5630,0
20240610,104000,32783570,5630,5630,5630,5630,0
20240610,103900,32783570,5630,5630,5630,5630,0
20240610,103800,32783570,5630,5630,5630,5630,0
20240610,103700,32783570,5630,5630,5630,5630,0
20240610,103600,32783570,5630,5630,5630,5630,0
20240610,103500,32783570,5630,5630,5630,5630,0
20240610,103400,32783570,5630,5630,5630,5630,0
20240610,103300,32783570,5630,5630,5630,5630,31
20240610,103200,32609040,5700,5700,5700,5700,0
20240610,103100,32609040,5700,5700,5700,5700,0
20240610,103000,32609040,5700,5700,5700,5700,0
20240610,102900,32609040,5700,5700,5700,5700,0
20240610,102800,32609040,5700,5700,5700,5700,0
20240610,102700,32609040,5700,5700,5700,5700,0
20240610,102600,32609040,5700,5700,5700,5700,0
20240610,102500,32609040,5700,5700,5700,5700,1
20240610,102400,32603340,5630,5630,5630,5630,15
20240610,102300,32518890,5630,5630,5630,5630,0
20240610,102200,32518890,5630,5630,5630,5630,1
20240610,102100,32513260,5630,5630,5630,5630,0
20240610,102000,32513260,5630,5630,5630,5630,0
20240610,101900,32513260,5630,5630,5630,5630,5
20240610,101800,32485110,5630,5630,5630,5630,0
20240610,101700,32485110,5630,5630,5630,5630,148
20240610,101600,31651870,5630,5630,5630,5630,0
20240610,101500,31651870,5630,5630,5630,5630,65
20240610,101400,31285920,5720,5720,5720,5720,0
20240610,101300,31285920,5720,5720,5720,5720,0
20240610,101200,31285920,5720,5720,5720,5720,0
20240610,101100,31285920,5720,5720,5720,5720,0
20240610,101000,31285920,5720,5720,5720,5720,0
20240610,100900,31285920,5720,5720,5720,5720,100
20240610,100800,30713920,5720,5720,5720,5720,0
20240610,100700,30713920,5720,5720,5720,5720,1
20240610,100600,30708200,5720,5720,5720,5720,1
20240610,100500,30702480,5720,5720,5720,5720,1
20240610,100400,30696760,5710,5710,5710,5710,0
20240610,100300,30696760,5710,5710,5710,5710,0
20240610,100200,30696760,5710,5710,5710,5710,2
20240610,100100,30685340,5730,5730,5730,5730,0
20240610,100000,30685340,5730,5730,5730,5730,0
20240610,095900,30685340,5730,5730,5730,5730,0
20240610,095800,30685340,5730,5730,5730,5730,0
20240610,095700,30685340,5730,5730,5730,5730,0
20240610,095600,30685340,5730,5730,5730,5730,0
20240610,095500,30685340,5730,5730,5730,5730,0
20240610,095400,30685340,5730,5730,5730,5730,0
20240610,095300,30685340,5730,5730,5730,5730,0
20240610,095200,30685340,5730,5730,5730,5730,0
20240610,095100,30685340,5730,5730,5730,5730,0
20240610,095000,30685340,5730,5730,5730,5730,0
20240610,094900,30685340,5730,5730,5730,5730,0
20240610,094800,30685340,5730,5730,5730,5730,0
20240610,094700,30685340,5730,5730,5730,5730,0
20240610,094600,30685340,5730,5730,5730,5730,0
20240610,094500,30685340,5730,5730,5730,5730,0
20240610,094400,30685340,5730,5730,5730,5730,0
20240610,094300,30685340,5730,5730,5730,5730,0
20240610,094200,30685340,5730,5690,5730,5690,4000
20240610,094100,7768090,5690,5690,5690,5690,0
20240610,094000,7768090,5690,5690,5690,5690,0
20240610,093900,7768090,5690,5690,5690,5690,0
20240610,093800,7768090,5690,5690,5690,5690,1
20240610,093700,7762400,5600,5600,5600,5600,0
20240610,093600,7762400,5600,5600,5600,5600,0
20240610,093500,7762400,5600,5600,5600,5600,0
20240610,093400,7762400,5600,5650,5650,5600,108
20240610,093300,7156110,5660,5660,5660,5660,2
20240610,093200,7144790,5700,5700,5700,5700,0
20240610,093100,7144790,5700,5700,5700,5700,0
20240610,093000,7144790,5700,5700,5700,5700,23
20240610,092900,7013690,5700,5700,5700,5700,0
20240610,092800,7013690,5700,5700,5700,5700,0
20240610,092700,7013690,5700,5670,5700,5670,1000
20240610,092600,1324590,5650,5650,5650,5650,0
20240610,092500,1324590,5650,5650,5650,5650,0
20240610,092400,1324590,5650,5650,5650,5650,0
20240610,092300,1324590,5650,5650,5650,5650,0
20240610,092200,1324590,5650,5650,5650,5650,0
20240610,092100,1324590,5650,5650,5650,5650,0
20240610,092000,1324590,5650,5650,5650,5650,0
20240610,091900,1324590,5650,5650,5650,5650,8
20240610,091800,1279390,5660,5660,5660,5660,0
20240610,091700,1279390,5660,5660,5660,5660,0
20240610,091600,1279390,5660,5660,5660,5660,1
20240610,091500,1273730,5660,5660,5660,5660,0
20240610,091400,1273730,5660,5660,5660,5660,0
20240610,091300,1273730,5660,5660,5660,5660,1
20240610,091200,1268070,5650,5650,5650,5650,0
20240610,091100,1268070,5650,5650,5650,5650,0
20240610,091000,1268070,5650,5650,5650,5650,0
20240610,090900,1268070,5650,5650,5650,5650,0
20240610,090800,1268070,5650,5650,5650,5650,0
20240610,090700,1268070,5650,5650,5650,5650,0
20240610,090600,1268070,5650,5650,5650,5650,30
20240610,090500,1098570,5650,5650,5650,5650,29
20240610,090400,934720,5690,5690,5690,5690,0
20240610,090300,934720,5690,5690,5690,5690,0
20240610,090200,934720,5690,5690,5690,5690,0
20240610,090100,934720,5690,5690,5690,5690,0
20240610,090000,934720,5690,5700,5700,5690,164