KissMeData/067990/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,194500,99037715,4890,4890,4890,4890,126
20240610,194400,99037715,4890,4890,4890,4890,0
20240610,194300,99037715,4890,4890,4890,4890,0
20240610,194200,99037715,4890,4890,4890,4890,0
20240610,194100,99037715,4890,4890,4890,4890,0
20240610,194000,99037715,4890,4890,4890,4890,0
20240610,193900,99037715,4890,4890,4890,4890,0
20240610,193800,99037715,4890,4890,4890,4890,0
20240610,193700,99037715,4890,4890,4890,4890,0
20240610,193600,99037715,4890,4890,4890,4890,0
20240610,193500,99037715,4890,4890,4890,4890,0
20240610,193400,99037715,4890,4890,4890,4890,0
20240610,193300,99037715,4890,4890,4890,4890,0
20240610,193200,99037715,4890,4890,4890,4890,0
20240610,193100,99037715,4890,4890,4890,4890,0
20240610,193000,99037715,4890,4890,4890,4890,0
20240610,192900,99037715,4890,4890,4890,4890,0
20240610,192800,99037715,4890,4890,4890,4890,0
20240610,192700,99037715,4890,4890,4890,4890,0
20240610,192600,99037715,4890,4890,4890,4890,0
20240610,192500,99037715,4890,4890,4890,4890,0
20240610,192400,99037715,4890,4890,4890,4890,0
20240610,192300,99037715,4890,4890,4890,4890,0
20240610,192200,99037715,4890,4890,4890,4890,0
20240610,192100,99037715,4890,4890,4890,4890,0
20240610,192000,99037715,4890,4890,4890,4890,0
20240610,191900,99037715,4890,4890,4890,4890,0
20240610,191800,99037715,4890,4890,4890,4890,0
20240610,191700,99037715,4890,4890,4890,4890,0
20240610,191600,99037715,4890,4890,4890,4890,0
20240610,191500,99037715,4890,4890,4890,4890,126
20240610,191400,99037715,4890,4890,4890,4890,0
20240610,191300,99037715,4890,4890,4890,4890,0
20240610,191200,99037715,4890,4890,4890,4890,0
20240610,191100,99037715,4890,4890,4890,4890,0
20240610,191000,99037715,4890,4890,4890,4890,0
20240610,190900,99037715,4890,4890,4890,4890,0
20240610,190800,99037715,4890,4890,4890,4890,0
20240610,190700,99037715,4890,4890,4890,4890,0
20240610,190600,99037715,4890,4890,4890,4890,0
20240610,190500,99037715,4890,4890,4890,4890,0
20240610,190400,99037715,4890,4890,4890,4890,0
20240610,190300,99037715,4890,4890,4890,4890,0
20240610,190200,99037715,4890,4890,4890,4890,0
20240610,190100,99037715,4890,4890,4890,4890,0
20240610,190000,99037715,4890,4890,4890,4890,0
20240610,185900,99037715,4890,4890,4890,4890,0
20240610,185800,99037715,4890,4890,4890,4890,0
20240610,185700,99037715,4890,4890,4890,4890,0
20240610,185600,99037715,4890,4890,4890,4890,0
20240610,185500,99037715,4890,4890,4890,4890,0
20240610,185400,99037715,4890,4890,4890,4890,0
20240610,185300,99037715,4890,4890,4890,4890,0
20240610,185200,99037715,4890,4890,4890,4890,0
20240610,185100,99037715,4890,4890,4890,4890,0
20240610,185000,99037715,4890,4890,4890,4890,0
20240610,184900,99037715,4890,4890,4890,4890,0
20240610,184800,99037715,4890,4890,4890,4890,0
20240610,184700,99037715,4890,4890,4890,4890,0
20240610,184600,99037715,4890,4890,4890,4890,0
20240610,184500,99037715,4890,4890,4890,4890,126
20240610,184400,99037715,4890,4890,4890,4890,0
20240610,184300,99037715,4890,4890,4890,4890,0
20240610,184200,99037715,4890,4890,4890,4890,0
20240610,184100,99037715,4890,4890,4890,4890,0
20240610,184000,99037715,4890,4890,4890,4890,0
20240610,183900,99037715,4890,4890,4890,4890,0
20240610,183800,99037715,4890,4890,4890,4890,0
20240610,183700,99037715,4890,4890,4890,4890,0
20240610,183600,99037715,4890,4890,4890,4890,0
20240610,183500,99037715,4890,4890,4890,4890,0
20240610,183400,99037715,4890,4890,4890,4890,0
20240610,183300,99037715,4890,4890,4890,4890,0
20240610,183200,99037715,4890,4890,4890,4890,0
20240610,183100,99037715,4890,4890,4890,4890,0
20240610,183000,99037715,4890,4890,4890,4890,0
20240610,182900,99037715,4890,4890,4890,4890,0
20240610,182800,99037715,4890,4890,4890,4890,0
20240610,182700,99037715,4890,4890,4890,4890,0
20240610,182600,99037715,4890,4890,4890,4890,0
20240610,182500,99037715,4890,4890,4890,4890,0
20240610,182400,99037715,4890,4890,4890,4890,0
20240610,182300,99037715,4890,4890,4890,4890,0
20240610,182200,99037715,4890,4890,4890,4890,0
20240610,182100,99037715,4890,4890,4890,4890,0
20240610,182000,99037715,4890,4890,4890,4890,0
20240610,181900,99037715,4890,4890,4890,4890,0
20240610,181800,99037715,4890,4890,4890,4890,0
20240610,181700,99037715,4890,4890,4890,4890,0
20240610,181600,99037715,4890,4890,4890,4890,0
20240610,181500,99037715,4890,4890,4890,4890,126
20240610,181400,99037715,4890,4890,4890,4890,0
20240610,181300,99037715,4890,4890,4890,4890,0
20240610,181200,99037715,4890,4890,4890,4890,0
20240610,181100,99037715,4890,4890,4890,4890,0
20240610,181000,99037715,4890,4890,4890,4890,0
20240610,180900,99037715,4890,4890,4890,4890,0
20240610,180800,99037715,4890,4890,4890,4890,0
20240610,180700,99037715,4890,4890,4890,4890,0
20240610,180600,99037715,4890,4890,4890,4890,0
20240610,180500,99037715,4890,4890,4890,4890,0
20240610,180400,99037715,4890,4890,4890,4890,0
20240610,180300,99037715,4890,4890,4890,4890,0
20240610,180200,99037715,4890,4890,4890,4890,0
20240610,180100,99037715,4890,4890,4890,4890,0
20240610,180000,99037715,4890,4890,4890,4890,0
20240610,175900,99037715,4890,4890,4890,4890,0
20240610,175800,99037715,4890,4890,4890,4890,0
20240610,175700,99037715,4890,4890,4890,4890,0
20240610,175600,99037715,4890,4890,4890,4890,0
20240610,175500,99037715,4890,4890,4890,4890,0
20240610,175400,99037715,4890,4890,4890,4890,0
20240610,175300,99037715,4890,4890,4890,4890,0
20240610,175200,99037715,4890,4890,4890,4890,0
20240610,175100,99037715,4890,4890,4890,4890,0
20240610,175000,99037715,4890,4890,4890,4890,0
20240610,174900,99037715,4890,4890,4890,4890,0
20240610,174800,99037715,4890,4890,4890,4890,0
20240610,174700,99037715,4890,4890,4890,4890,0
20240610,174600,99037715,4890,4890,4890,4890,0
20240610,174500,99037715,4890,4890,4890,4890,126
20240610,174400,99037715,4890,4890,4890,4890,0
20240610,174300,99037715,4890,4890,4890,4890,0
20240610,174200,99037715,4890,4890,4890,4890,0
20240610,174100,99037715,4890,4890,4890,4890,0
20240610,174000,99037715,4890,4890,4890,4890,0
20240610,173900,99037715,4890,4890,4890,4890,0
20240610,173800,99037715,4890,4890,4890,4890,0
20240610,173700,99037715,4890,4890,4890,4890,0
20240610,173600,99037715,4890,4890,4890,4890,0
20240610,173500,99037715,4890,4890,4890,4890,0
20240610,173400,99037715,4890,4890,4890,4890,0
20240610,173300,99037715,4890,4890,4890,4890,0
20240610,173200,99037715,4890,4890,4890,4890,0
20240610,173100,99037715,4890,4890,4890,4890,0
20240610,173000,99037715,4890,4890,4890,4890,0
20240610,172900,99037715,4890,4890,4890,4890,0
20240610,172800,99037715,4890,4890,4890,4890,0
20240610,172700,99037715,4890,4890,4890,4890,0
20240610,172600,99037715,4890,4890,4890,4890,0
20240610,172500,99037715,4890,4890,4890,4890,0
20240610,172400,99037715,4890,4890,4890,4890,0
20240610,172300,99037715,4890,4890,4890,4890,0
20240610,172200,99037715,4890,4890,4890,4890,0
20240610,172100,99037715,4890,4890,4890,4890,0
20240610,172000,99037715,4890,4890,4890,4890,0
20240610,171900,99037715,4890,4890,4890,4890,0
20240610,171800,99037715,4890,4890,4890,4890,0
20240610,171700,99037715,4890,4890,4890,4890,0
20240610,171600,99037715,4890,4890,4890,4890,0
20240610,171500,99037715,4890,4890,4890,4890,126
20240610,171400,99037715,4890,4890,4890,4890,0
20240610,171300,99037715,4890,4890,4890,4890,0
20240610,171200,99037715,4890,4890,4890,4890,0
20240610,171100,99037715,4890,4890,4890,4890,0
20240610,171000,99037715,4890,4890,4890,4890,0
20240610,170900,99037715,4890,4890,4890,4890,0
20240610,170800,99037715,4890,4890,4890,4890,0
20240610,170700,99037715,4890,4890,4890,4890,0
20240610,170600,99037715,4890,4890,4890,4890,0
20240610,170500,99037715,4890,4890,4890,4890,0
20240610,170400,99037715,4890,4890,4890,4890,0
20240610,170300,99037715,4890,4890,4890,4890,0
20240610,170200,99037715,4890,4890,4890,4890,0
20240610,170100,99037715,4890,4890,4890,4890,0
20240610,170000,99037715,4890,4890,4890,4890,0
20240610,165900,99037715,4890,4890,4890,4890,0
20240610,165800,99037715,4890,4890,4890,4890,0
20240610,165700,99037715,4890,4890,4890,4890,0
20240610,165600,99037715,4890,4890,4890,4890,0
20240610,165500,99037715,4890,4890,4890,4890,0
20240610,165400,99037715,4890,4890,4890,4890,0
20240610,165300,99037715,4890,4890,4890,4890,0
20240610,165200,99037715,4890,4890,4890,4890,0
20240610,165100,99037715,4890,4890,4890,4890,0
20240610,165000,99037715,4890,4890,4890,4890,0
20240610,164900,99037715,4890,4890,4890,4890,0
20240610,164800,99037715,4890,4890,4890,4890,0
20240610,164700,99037715,4890,4890,4890,4890,0
20240610,164600,99037715,4890,4890,4890,4890,0
20240610,164500,99037715,4890,4890,4890,4890,126
20240610,164400,99037715,4890,4890,4890,4890,0
20240610,164300,99037715,4890,4890,4890,4890,0
20240610,164200,99037715,4890,4890,4890,4890,0
20240610,164100,99037715,4890,4890,4890,4890,0
20240610,164000,99037715,4890,4890,4890,4890,0
20240610,163900,99037715,4890,4890,4890,4890,0
20240610,163800,99037715,4890,4890,4890,4890,0
20240610,163700,99037715,4890,4890,4890,4890,0
20240610,163600,99037715,4890,4890,4890,4890,0
20240610,163500,99037715,4890,4890,4890,4890,0
20240610,163400,99037715,4890,4890,4890,4890,0
20240610,163300,99037715,4890,4890,4890,4890,0
20240610,163200,99037715,4890,4890,4890,4890,0
20240610,163100,99037715,4890,4890,4890,4890,0
20240610,163000,99037715,4890,4890,4890,4890,0
20240610,162900,99037715,4890,4890,4890,4890,0
20240610,162800,99037715,4890,4890,4890,4890,0
20240610,162700,99037715,4890,4890,4890,4890,0
20240610,162600,99037715,4890,4890,4890,4890,0
20240610,162500,99037715,4890,4890,4890,4890,0
20240610,162400,99037715,4890,4890,4890,4890,0
20240610,162300,99037715,4890,4890,4890,4890,0
20240610,162200,99037715,4890,4890,4890,4890,0
20240610,162100,99037715,4890,4890,4890,4890,0
20240610,162000,99037715,4890,4890,4890,4890,0
20240610,161900,99037715,4890,4890,4890,4890,0
20240610,161800,99037715,4890,4890,4890,4890,0
20240610,161700,99037715,4890,4890,4890,4890,0
20240610,161600,99037715,4890,4890,4890,4890,0
20240610,161500,99037715,4890,4890,4890,4890,126
20240610,161400,99037715,4890,4890,4890,4890,0
20240610,161300,99037715,4890,4890,4890,4890,0
20240610,161200,99037715,4890,4890,4890,4890,0
20240610,161100,99037715,4890,4890,4890,4890,0
20240610,161000,99037715,4890,4890,4890,4890,0
20240610,160900,99037715,4890,4890,4890,4890,0
20240610,160800,99037715,4890,4890,4890,4890,0
20240610,160700,99037715,4890,4890,4890,4890,0
20240610,160600,99037715,4890,4890,4890,4890,0
20240610,160500,99037715,4890,4890,4890,4890,0
20240610,160400,99037715,4890,4890,4890,4890,0
20240610,160300,99037715,4890,4890,4890,4890,0
20240610,160200,99037715,4890,4890,4890,4890,0
20240610,160100,99037715,4890,4890,4890,4890,0
20240610,160000,99037715,4890,4890,4890,4890,0
20240610,155900,99037715,4890,4890,4890,4890,0
20240610,155800,99037715,4890,4890,4890,4890,0
20240610,155700,99037715,4890,4890,4890,4890,0
20240610,155600,99037715,4890,4890,4890,4890,0
20240610,155500,99037715,4890,4890,4890,4890,0
20240610,155400,99037715,4890,4890,4890,4890,0
20240610,155300,99037715,4890,4890,4890,4890,0
20240610,155200,99037715,4890,4890,4890,4890,0
20240610,155100,99037715,4890,4890,4890,4890,0
20240610,155000,99037715,4890,4890,4890,4890,0
20240610,154900,99037715,4890,4890,4890,4890,0
20240610,154800,99037715,4890,4890,4890,4890,0
20240610,154700,99037715,4890,4890,4890,4890,0
20240610,154600,99037715,4890,4890,4890,4890,0
20240610,154500,99037715,4890,4890,4890,4890,126
20240610,154400,99037715,4890,4890,4890,4890,0
20240610,154300,99037715,4890,4890,4890,4890,0
20240610,154200,99037715,4890,4890,4890,4890,0
20240610,154100,99037715,4890,4890,4890,4890,0
20240610,154000,99037715,4890,4890,4890,4890,0
20240610,153900,99037715,4890,4890,4890,4890,0
20240610,153800,99037715,4890,4890,4890,4890,0
20240610,153700,99037715,4890,4890,4890,4890,0
20240610,153600,99037715,4890,4890,4890,4890,0
20240610,153500,99037715,4890,4890,4890,4890,0
20240610,153400,99037715,4890,4890,4890,4890,0
20240610,153300,99037715,4890,4890,4890,4890,0
20240610,153200,99037715,4890,4890,4890,4890,0
20240610,153100,99037715,4890,4890,4890,4890,0
20240610,153000,99037715,4890,4890,4890,4890,126
20240610,152900,98421575,4885,4885,4885,4885,0
20240610,152800,98421575,4885,4885,4885,4885,0
20240610,152700,98421575,4885,4885,4885,4885,0
20240610,152600,98421575,4885,4885,4885,4885,0
20240610,152500,98421575,4885,4885,4885,4885,0
20240610,152400,98421575,4885,4885,4885,4885,0
20240610,152300,98421575,4885,4885,4885,4885,0
20240610,152200,98421575,4885,4885,4885,4885,0
20240610,152100,98421575,4885,4885,4885,4885,0
20240610,152000,98421575,4885,4885,4885,4885,0
20240610,151900,98421575,4885,4885,4885,4885,29
20240610,151800,98279910,4885,4885,4885,4885,0
20240610,151700,98279910,4885,4885,4885,4885,0
20240610,151600,98279910,4885,4885,4885,4885,0
20240610,151500,98279910,4885,4885,4885,4885,0
20240610,151400,98279910,4885,4885,4885,4885,0
20240610,151300,98279910,4885,4885,4885,4885,0
20240610,151200,98279910,4885,4885,4885,4885,100
20240610,151100,97791410,4895,4895,4895,4895,0
20240610,151000,97791410,4895,4895,4895,4895,0
20240610,150900,97791410,4895,4895,4895,4895,0
20240610,150800,97791410,4895,4895,4895,4895,0
20240610,150700,97791410,4895,4895,4895,4895,2
20240610,150600,97781620,4900,4900,4900,4900,0
20240610,150500,97781620,4900,4900,4900,4900,0
20240610,150400,97781620,4900,4900,4900,4900,0
20240610,150300,97781620,4900,4900,4900,4900,0
20240610,150200,97781620,4900,4885,4900,4885,2
20240610,150100,97771835,4885,4885,4885,4885,0
20240610,150000,97771835,4885,4885,4885,4885,1
20240610,145900,97766950,4880,4880,4880,4880,500
20240610,145800,95326950,4885,4885,4885,4885,400
20240610,145700,93372950,4885,4880,4885,4880,48
20240610,145600,93138690,4885,4885,4885,4885,0
20240610,145500,93138690,4885,4885,4885,4885,94
20240610,145400,92679500,4885,4890,4890,4885,1545
20240610,145300,85132130,4890,4890,4890,4890,1
20240610,145200,85127240,4900,4900,4900,4900,0
20240610,145100,85127240,4900,4900,4900,4900,0
20240610,145000,85127240,4900,4900,4900,4900,0
20240610,144900,85127240,4900,4900,4900,4900,0
20240610,144800,85127240,4900,4900,4900,4900,0
20240610,144700,85127240,4900,4900,4900,4900,0
20240610,144600,85127240,4900,4900,4900,4900,0
20240610,144500,85127240,4900,4900,4900,4900,0
20240610,144400,85127240,4900,4900,4900,4900,0
20240610,144300,85127240,4900,4890,4900,4890,500
20240610,144200,82677320,4890,4890,4890,4890,0
20240610,144100,82677320,4890,4890,4890,4890,5
20240610,144000,82652870,4890,4890,4890,4890,0
20240610,143900,82652870,4890,4890,4890,4890,992
20240610,143800,77801990,4895,4895,4895,4895,246
20240610,143700,76597820,4890,4890,4890,4890,0
20240610,143600,76597820,4890,4890,4890,4890,0
20240610,143500,76597820,4890,4890,4890,4890,0
20240610,143400,76597820,4890,4890,4890,4890,0
20240610,143300,76597820,4890,4890,4890,4890,0
20240610,143200,76597820,4890,4890,4890,4890,0
20240610,143100,76597820,4890,4890,4890,4890,0
20240610,143000,76597820,4890,4890,4890,4890,0
20240610,142900,76597820,4890,4890,4890,4890,0
20240610,142800,76597820,4890,4890,4890,4890,0
20240610,142700,76597820,4890,4890,4890,4890,15
20240610,142600,76524470,4900,4900,4900,4900,0
20240610,142500,76524470,4900,4900,4900,4900,26
20240610,142400,76397070,4890,4890,4890,4890,0
20240610,142300,76397070,4890,4890,4890,4890,0
20240610,142200,76397070,4890,4890,4890,4890,632
20240610,142100,73306590,4900,4900,4900,4900,0
20240610,142000,73306590,4900,4900,4900,4900,0
20240610,141900,73306590,4900,4900,4900,4900,0
20240610,141800,73306590,4900,4900,4900,4900,0
20240610,141700,73306590,4900,4900,4900,4900,0
20240610,141600,73306590,4900,4900,4900,4900,0
20240610,141500,73306590,4900,4900,4900,4900,0
20240610,141400,73306590,4900,4900,4900,4900,100
20240610,141300,72816590,4900,4900,4900,4900,0
20240610,141200,72816590,4900,4900,4900,4900,0
20240610,141100,72816590,4900,4900,4900,4900,0
20240610,141000,72816590,4900,4900,4900,4900,0
20240610,140900,72816590,4900,4900,4900,4900,0
20240610,140800,72816590,4900,4900,4900,4900,0
20240610,140700,72816590,4900,4900,4900,4900,0
20240610,140600,72816590,4900,4900,4900,4900,0
20240610,140500,72816590,4900,4900,4900,4900,1
20240610,140400,72811690,4890,4890,4890,4890,0
20240610,140300,72811690,4890,4890,4890,4890,0
20240610,140200,72811690,4890,4890,4890,4890,0
20240610,140100,72811690,4890,4890,4890,4890,0
20240610,140000,72811690,4890,4890,4890,4890,0
20240610,135900,72811690,4890,4890,4890,4890,0
20240610,135800,72811690,4890,4890,4890,4890,0
20240610,135700,72811690,4890,4890,4890,4890,0
20240610,135600,72811690,4890,4890,4890,4890,100
20240610,135500,72322690,4900,4900,4900,4900,0
20240610,135400,72322690,4900,4900,4900,4900,20
20240610,135300,72224690,4900,4900,4900,4900,0
20240610,135200,72224690,4900,4900,4900,4900,0
20240610,135100,72224690,4900,4900,4900,4900,0
20240610,135000,72224690,4900,4900,4900,4900,0
20240610,134900,72224690,4900,4900,4900,4900,0
20240610,134800,72224690,4900,4900,4900,4900,1
20240610,134700,72219790,4900,4900,4900,4900,0
20240610,134600,72219790,4900,4900,4900,4900,0
20240610,134500,72219790,4900,4900,4900,4900,43
20240610,134400,72009090,4900,4900,4900,4900,0
20240610,134300,72009090,4900,4900,4900,4900,0
20240610,134200,72009090,4900,4900,4900,4900,100
20240610,134100,71519090,4900,4900,4900,4900,0
20240610,134000,71519090,4900,4900,4900,4900,0
20240610,133900,71519090,4900,4900,4900,4900,0
20240610,133800,71519090,4900,4900,4900,4900,0
20240610,133700,71519090,4900,4900,4900,4900,0
20240610,133600,71519090,4900,4900,4900,4900,0
20240610,133500,71519090,4900,4900,4900,4900,0
20240610,133400,71519090,4900,4900,4900,4900,0
20240610,133300,71519090,4900,4900,4900,4900,3
20240610,133200,71504390,4900,4900,4900,4900,0
20240610,133100,71504390,4900,4900,4900,4900,0
20240610,133000,71504390,4900,4900,4900,4900,0
20240610,132900,71504390,4900,4900,4900,4900,0
20240610,132800,71504390,4900,4900,4900,4900,0
20240610,132700,71504390,4900,4900,4900,4900,0
20240610,132600,71504390,4900,4900,4900,4900,0
20240610,132500,71504390,4900,4900,4900,4900,0
20240610,132400,71504390,4900,4900,4900,4900,0
20240610,132300,71504390,4900,4900,4900,4900,0
20240610,132200,71504390,4900,4900,4900,4900,10
20240610,132100,71455390,4900,4900,4900,4900,0
20240610,132000,71455390,4900,4900,4900,4900,0
20240610,131900,71455390,4900,4900,4900,4900,0
20240610,131800,71455390,4900,4900,4900,4900,0
20240610,131700,71455390,4900,4900,4900,4900,0
20240610,131600,71455390,4900,4900,4900,4900,0
20240610,131500,71455390,4900,4900,4900,4900,100
20240610,131400,70965390,4900,4900,4900,4900,0
20240610,131300,70965390,4900,4900,4900,4900,0
20240610,131200,70965390,4900,4900,4900,4900,0
20240610,131100,70965390,4900,4900,4900,4900,0
20240610,131000,70965390,4900,4900,4900,4900,0
20240610,130900,70965390,4900,4900,4900,4900,0
20240610,130800,70965390,4900,4900,4900,4900,0
20240610,130700,70965390,4900,4900,4900,4900,0
20240610,130600,70965390,4900,4895,4900,4895,100
20240610,130500,70475690,4890,4890,4890,4890,0
20240610,130400,70475690,4890,4890,4890,4890,555
20240610,130300,67761740,4885,4885,4885,4885,0
20240610,130200,67761740,4885,4885,4885,4885,0
20240610,130100,67761740,4885,4885,4885,4885,0
20240610,130000,67761740,4885,4885,4885,4885,0
20240610,125900,67761740,4885,4885,4885,4885,1
20240610,125800,67756855,4890,4890,4890,4890,0
20240610,125700,67756855,4890,4890,4890,4890,0
20240610,125600,67756855,4890,4890,4890,4890,10
20240610,125500,67707955,4890,4890,4890,4890,0
20240610,125400,67707955,4890,4890,4890,4890,0
20240610,125300,67707955,4890,4890,4890,4890,0
20240610,125200,67707955,4890,4890,4890,4890,0
20240610,125100,67707955,4890,4890,4890,4890,0
20240610,125000,67707955,4890,4890,4890,4890,0
20240610,124900,67707955,4890,4890,4890,4890,0
20240610,124800,67707955,4890,4885,4890,4885,100
20240610,124700,67219445,4880,4880,4880,4880,0
20240610,124600,67219445,4880,4880,4880,4880,1
20240610,124500,67214565,4885,4885,4885,4885,0
20240610,124400,67214565,4885,4885,4885,4885,0
20240610,124300,67214565,4885,4885,4885,4885,0
20240610,124200,67214565,4885,4885,4885,4885,0
20240610,124100,67214565,4885,4885,4885,4885,166
20240610,124000,66403655,4885,4885,4885,4885,0
20240610,123900,66403655,4885,4890,4890,4885,102
20240610,123800,65905380,4890,4890,4890,4890,0
20240610,123700,65905380,4890,4890,4890,4890,0
20240610,123600,65905380,4890,4890,4890,4890,0
20240610,123500,65905380,4890,4890,4890,4890,0
20240610,123400,65905380,4890,4890,4890,4890,10
20240610,123300,65856480,4890,4890,4890,4890,12
20240610,123200,65797800,4890,4890,4890,4890,0
20240610,123100,65797800,4890,4890,4890,4890,0
20240610,123000,65797800,4890,4890,4890,4890,0
20240610,122900,65797800,4890,4890,4890,4890,0
20240610,122800,65797800,4890,4890,4890,4890,0
20240610,122700,65797800,4890,4890,4890,4890,0
20240610,122600,65797800,4890,4890,4890,4890,0
20240610,122500,65797800,4890,4890,4890,4890,0
20240610,122400,65797800,4890,4890,4890,4890,0
20240610,122300,65797800,4890,4890,4890,4890,1
20240610,122200,65792910,4890,4890,4890,4890,1
20240610,122100,65788020,4890,4890,4890,4890,0
20240610,122000,65788020,4890,4890,4890,4890,0
20240610,121900,65788020,4890,4890,4890,4890,0
20240610,121800,65788020,4890,4890,4890,4890,0
20240610,121700,65788020,4890,4890,4890,4890,0
20240610,121600,65788020,4890,4890,4890,4890,0
20240610,121500,65788020,4890,4890,4890,4890,0
20240610,121400,65788020,4890,4890,4890,4890,0
20240610,121300,65788020,4890,4890,4890,4890,0
20240610,121200,65788020,4890,4890,4890,4890,0
20240610,121100,65788020,4890,4890,4890,4890,10
20240610,121000,65739120,4875,4875,4875,4875,0
20240610,120900,65739120,4875,4875,4875,4875,0
20240610,120800,65739120,4875,4875,4875,4875,0
20240610,120700,65739120,4875,4875,4875,4875,0
20240610,120600,65739120,4875,4875,4875,4875,0
20240610,120500,65739120,4875,4875,4875,4875,0
20240610,120400,65739120,4875,4875,4875,4875,148
20240610,120300,65017620,4875,4890,4890,4875,105
20240610,120200,64505670,4890,4890,4890,4890,0
20240610,120100,64505670,4890,4890,4890,4890,15
20240610,120000,64432320,4890,4890,4890,4890,0
20240610,115900,64432320,4890,4890,4890,4890,0
20240610,115800,64432320,4890,4890,4890,4890,0
20240610,115700,64432320,4890,4890,4890,4890,0
20240610,115600,64432320,4890,4890,4890,4890,0
20240610,115500,64432320,4890,4890,4890,4890,0
20240610,115400,64432320,4890,4890,4890,4890,0
20240610,115300,64432320,4890,4890,4890,4890,0
20240610,115200,64432320,4890,4890,4890,4890,0
20240610,115100,64432320,4890,4890,4890,4890,0
20240610,115000,64432320,4890,4890,4890,4890,0
20240610,114900,64432320,4890,4890,4890,4890,0
20240610,114800,64432320,4890,4890,4890,4890,0
20240610,114700,64432320,4890,4890,4890,4890,0
20240610,114600,64432320,4890,4890,4890,4890,0
20240610,114500,64432320,4890,4890,4890,4890,0
20240610,114400,64432320,4890,4890,4890,4890,1
20240610,114300,64427430,4890,4890,4890,4890,0
20240610,114200,64427430,4890,4890,4890,4890,0
20240610,114100,64427430,4890,4890,4890,4890,0
20240610,114000,64427430,4890,4890,4890,4890,0
20240610,113900,64427430,4890,4890,4890,4890,1
20240610,113800,64422540,4890,4890,4890,4890,0
20240610,113700,64422540,4890,4890,4890,4890,0
20240610,113600,64422540,4890,4890,4890,4890,0
20240610,113500,64422540,4890,4890,4890,4890,0
20240610,113400,64422540,4890,4890,4890,4890,0
20240610,113300,64422540,4890,4890,4890,4890,4
20240610,113200,64402980,4890,4890,4890,4890,0
20240610,113100,64402980,4890,4890,4890,4890,0
20240610,113000,64402980,4890,4890,4890,4890,0
20240610,112900,64402980,4890,4890,4890,4890,0
20240610,112800,64402980,4890,4890,4890,4890,0
20240610,112700,64402980,4890,4890,4890,4890,0
20240610,112600,64402980,4890,4890,4890,4890,0
20240610,112500,64402980,4890,4890,4890,4890,0
20240610,112400,64402980,4890,4890,4890,4890,0
20240610,112300,64402980,4890,4890,4890,4890,0
20240610,112200,64402980,4890,4890,4890,4890,0
20240610,112100,64402980,4890,4890,4890,4890,0
20240610,112000,64402980,4890,4890,4890,4890,0
20240610,111900,64402980,4890,4890,4890,4890,0
20240610,111800,64402980,4890,4890,4890,4890,0
20240610,111700,64402980,4890,4890,4890,4890,0
20240610,111600,64402980,4890,4890,4890,4890,0
20240610,111500,64402980,4890,4890,4890,4890,0
20240610,111400,64402980,4890,4890,4890,4890,25
20240610,111300,64280730,4890,4890,4890,4890,50
20240610,111200,64036230,4890,4890,4890,4890,1
20240610,111100,64031340,4875,4875,4875,4875,0
20240610,111000,64031340,4875,4875,4875,4875,0
20240610,110900,64031340,4875,4875,4875,4875,0
20240610,110800,64031340,4875,4880,4880,4875,100
20240610,110700,63543790,4885,4885,4885,4885,0
20240610,110600,63543790,4885,4885,4885,4885,0
20240610,110500,63543790,4885,4885,4885,4885,0
20240610,110400,63543790,4885,4885,4885,4885,0
20240610,110300,63543790,4885,4885,4885,4885,0
20240610,110200,63543790,4885,4885,4885,4885,10
20240610,110100,63494940,4875,4880,4880,4875,711
20240610,110000,60028790,4880,4880,4880,4880,0
20240610,105900,60028790,4880,4880,4880,4880,0
20240610,105800,60028790,4880,4880,4880,4880,0
20240610,105700,60028790,4880,4880,4880,4880,0
20240610,105600,60028790,4880,4880,4880,4880,0
20240610,105500,60028790,4880,4880,4880,4880,1
20240610,105400,60023910,4880,4880,4880,4880,0
20240610,105300,60023910,4880,4880,4880,4880,51
20240610,105200,59775030,4880,4880,4880,4880,2498
20240610,105100,47584790,4880,4880,4880,4880,2
20240610,105000,47575030,4875,4875,4875,4875,0
20240610,104900,47575030,4875,4875,4875,4875,0
20240610,104800,47575030,4875,4875,4875,4875,29
20240610,104700,47433655,4875,4875,4875,4870,71
20240610,104600,47087585,4875,4875,4875,4875,0
20240610,104500,47087585,4875,4875,4875,4875,0
20240610,104400,47087585,4875,4875,4875,4875,0
20240610,104300,47087585,4875,4875,4875,4875,961
20240610,104200,42402710,4880,4880,4880,4880,0
20240610,104100,42402710,4880,4880,4880,4880,306
20240610,104000,40909430,4885,4885,4885,4885,0
20240610,103900,40909430,4885,4885,4885,4885,0
20240610,103800,40909430,4885,4885,4885,4885,0
20240610,103700,40909430,4885,4885,4885,4885,0
20240610,103600,40909430,4885,4885,4885,4885,5
20240610,103500,40885005,4890,4890,4890,4890,0
20240610,103400,40885005,4890,4890,4890,4890,10
20240610,103300,40836105,4890,4890,4890,4890,300
20240610,103200,39369105,4890,4890,4890,4890,0
20240610,103100,39369105,4890,4890,4890,4890,0
20240610,103000,39369105,4890,4890,4890,4890,1
20240610,102900,39364215,4890,4890,4890,4890,0
20240610,102800,39364215,4890,4890,4890,4890,0
20240610,102700,39364215,4890,4890,4890,4890,0
20240610,102600,39364215,4890,4890,4890,4890,0
20240610,102500,39364215,4890,4890,4890,4890,0
20240610,102400,39364215,4890,4890,4890,4890,0
20240610,102300,39364215,4890,4890,4890,4890,0
20240610,102200,39364215,4890,4890,4890,4890,0
20240610,102100,39364215,4890,4890,4890,4890,0
20240610,102000,39364215,4890,4890,4890,4890,0
20240610,101900,39364215,4890,4890,4890,4890,0
20240610,101800,39364215,4890,4890,4890,4890,0
20240610,101700,39364215,4890,4890,4890,4890,0
20240610,101600,39364215,4890,4890,4890,4890,0
20240610,101500,39364215,4890,4890,4890,4890,0
20240610,101400,39364215,4890,4890,4890,4890,0
20240610,101300,39364215,4890,4890,4890,4890,0
20240610,101200,39364215,4890,4890,4890,4890,101
20240610,101100,38870325,4895,4895,4895,4895,108
20240610,101000,38341665,4895,4895,4895,4895,2
20240610,100900,38331875,4895,4895,4895,4895,3
20240610,100800,38317190,4895,4895,4895,4895,0
20240610,100700,38317190,4895,4895,4895,4895,4
20240610,100600,38297610,4895,4895,4895,4895,0
20240610,100500,38297610,4895,4895,4895,4895,3
20240610,100400,38282925,4895,4895,4895,4895,10
20240610,100300,38233975,4895,4895,4895,4895,6
20240610,100200,38204605,4880,4880,4880,4880,0
20240610,100100,38204605,4880,4880,4880,4880,70
20240610,100000,37863005,4900,4900,4900,4900,0
20240610,095900,37863005,4900,4900,4900,4900,0
20240610,095800,37863005,4900,4900,4900,4900,1
20240610,095700,37858105,4870,4885,4885,4870,225
20240610,095600,36759295,4885,4880,4885,4880,290
20240610,095500,35342725,4860,4860,4860,4860,0
20240610,095400,35342725,4860,4860,4860,4860,0
20240610,095300,35342725,4860,4860,4860,4860,0
20240610,095200,35342725,4860,4860,4860,4860,0
20240610,095100,35342725,4860,4860,4860,4860,0
20240610,095000,35342725,4860,4860,4860,4860,7
20240610,094900,35308705,4905,4905,4905,4905,0
20240610,094800,35308705,4905,4905,4905,4905,0
20240610,094700,35308705,4905,4870,4905,4870,2000
20240610,094600,25523485,4865,4865,4865,4865,0
20240610,094500,25523485,4865,4865,4865,4865,0
20240610,094400,25523485,4865,4865,4865,4865,0
20240610,094300,25523485,4865,4865,4865,4865,0
20240610,094200,25523485,4865,4865,4865,4865,462
20240610,094100,23275855,4860,4860,4860,4860,325
20240610,094000,21696355,4860,4860,4860,4860,11
20240610,093900,21642895,4860,4860,4860,4860,1
20240610,093800,21638035,4860,4860,4860,4860,1
20240610,093700,21633175,4855,4855,4855,4855,0
20240610,093600,21633175,4855,4855,4855,4855,15
20240610,093500,21560350,4855,4855,4855,4855,0
20240610,093400,21560350,4855,4860,4860,4855,641
20240610,093300,18445985,4865,4865,4865,4865,0
20240610,093200,18445985,4865,4865,4865,4865,0
20240610,093100,18445985,4865,4865,4865,4865,1
20240610,093000,18441120,4870,4870,4870,4870,0
20240610,092900,18441120,4870,4870,4870,4870,1
20240610,092800,18436250,4870,4865,4870,4865,433
20240610,092700,16327695,4870,4880,4880,4870,167
20240610,092600,15514035,4870,4880,4880,4870,45
20240610,092500,15294625,4880,4880,4880,4880,0
20240610,092400,15294625,4880,4880,4880,4880,0
20240610,092300,15294625,4880,4880,4880,4880,0
20240610,092200,15294625,4880,4880,4880,4880,11
20240610,092100,15240945,4915,4915,4915,4915,1
20240610,092000,15236030,4930,4930,4930,4930,0
20240610,091900,15236030,4930,4930,4930,4930,0
20240610,091800,15236030,4930,4930,4930,4930,0
20240610,091700,15236030,4930,4930,4930,4930,0
20240610,091600,15236030,4930,4930,4930,4930,0
20240610,091500,15236030,4930,4930,4930,4930,1
20240610,091400,15231100,4940,4940,4940,4940,0
20240610,091300,15231100,4940,4940,4940,4940,0
20240610,091200,15231100,4940,4940,4940,4940,0
20240610,091100,15231100,4940,4940,4940,4940,0
20240610,091000,15231100,4940,4940,4940,4940,0
20240610,090900,15231100,4940,4940,4940,4940,0
20240610,090800,15231100,4940,4880,4940,4880,223
20240610,090700,14133990,4850,4850,4850,4850,0
20240610,090600,14133990,4850,4850,4850,4850,4
20240610,090500,14114590,4850,4850,4850,4850,0
20240610,090400,14114590,4850,4850,4850,4850,197
20240610,090300,13159140,4850,4850,4850,4850,0
20240610,090200,13159140,4850,4850,4850,4850,200
20240610,090100,12189140,4860,4860,4860,4860,1
20240610,090000,12184280,4860,4840,4860,4840,2517