KissMeData/331920/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,211700,94915145,3800,3800,3800,3800,729
20240607,211600,94915145,3800,3800,3800,3800,0
20240607,211500,94915145,3800,3800,3800,3800,0
20240607,211400,94915145,3800,3800,3800,3800,0
20240607,211300,94915145,3800,3800,3800,3800,0
20240607,211200,94915145,3800,3800,3800,3800,0
20240607,211100,94915145,3800,3800,3800,3800,0
20240607,211000,94915145,3800,3800,3800,3800,0
20240607,210900,94915145,3800,3800,3800,3800,0
20240607,210800,94915145,3800,3800,3800,3800,0
20240607,210700,94915145,3800,3800,3800,3800,0
20240607,210600,94915145,3800,3800,3800,3800,0
20240607,210500,94915145,3800,3800,3800,3800,0
20240607,210400,94915145,3800,3800,3800,3800,0
20240607,210300,94915145,3800,3800,3800,3800,0
20240607,210200,94915145,3800,3800,3800,3800,0
20240607,210100,94915145,3800,3800,3800,3800,0
20240607,210000,94915145,3800,3800,3800,3800,0
20240607,205900,94915145,3800,3800,3800,3800,0
20240607,205800,94915145,3800,3800,3800,3800,0
20240607,205700,94915145,3800,3800,3800,3800,0
20240607,205600,94915145,3800,3800,3800,3800,0
20240607,205500,94915145,3800,3800,3800,3800,0
20240607,205400,94915145,3800,3800,3800,3800,0
20240607,205300,94915145,3800,3800,3800,3800,0
20240607,205200,94915145,3800,3800,3800,3800,0
20240607,205100,94915145,3800,3800,3800,3800,0
20240607,205000,94915145,3800,3800,3800,3800,0
20240607,204900,94915145,3800,3800,3800,3800,0
20240607,204800,94915145,3800,3800,3800,3800,0
20240607,204700,94915145,3800,3800,3800,3800,729
20240607,204600,94915145,3800,3800,3800,3800,0
20240607,204500,94915145,3800,3800,3800,3800,0
20240607,204400,94915145,3800,3800,3800,3800,0
20240607,204300,94915145,3800,3800,3800,3800,0
20240607,204200,94915145,3800,3800,3800,3800,0
20240607,204100,94915145,3800,3800,3800,3800,0
20240607,204000,94915145,3800,3800,3800,3800,0
20240607,203900,94915145,3800,3800,3800,3800,0
20240607,203800,94915145,3800,3800,3800,3800,0
20240607,203700,94915145,3800,3800,3800,3800,0
20240607,203600,94915145,3800,3800,3800,3800,0
20240607,203500,94915145,3800,3800,3800,3800,0
20240607,203400,94915145,3800,3800,3800,3800,0
20240607,203300,94915145,3800,3800,3800,3800,0
20240607,203200,94915145,3800,3800,3800,3800,0
20240607,203100,94915145,3800,3800,3800,3800,0
20240607,203000,94915145,3800,3800,3800,3800,0
20240607,202900,94915145,3800,3800,3800,3800,0
20240607,202800,94915145,3800,3800,3800,3800,0
20240607,202700,94915145,3800,3800,3800,3800,0
20240607,202600,94915145,3800,3800,3800,3800,0
20240607,202500,94915145,3800,3800,3800,3800,0
20240607,202400,94915145,3800,3800,3800,3800,0
20240607,202300,94915145,3800,3800,3800,3800,0
20240607,202200,94915145,3800,3800,3800,3800,0
20240607,202100,94915145,3800,3800,3800,3800,0
20240607,202000,94915145,3800,3800,3800,3800,0
20240607,201900,94915145,3800,3800,3800,3800,0
20240607,201800,94915145,3800,3800,3800,3800,0
20240607,201700,94915145,3800,3800,3800,3800,729
20240607,201600,94915145,3800,3800,3800,3800,0
20240607,201500,94915145,3800,3800,3800,3800,0
20240607,201400,94915145,3800,3800,3800,3800,0
20240607,201300,94915145,3800,3800,3800,3800,0
20240607,201200,94915145,3800,3800,3800,3800,0
20240607,201100,94915145,3800,3800,3800,3800,0
20240607,201000,94915145,3800,3800,3800,3800,0
20240607,200900,94915145,3800,3800,3800,3800,0
20240607,200800,94915145,3800,3800,3800,3800,0
20240607,200700,94915145,3800,3800,3800,3800,0
20240607,200600,94915145,3800,3800,3800,3800,0
20240607,200500,94915145,3800,3800,3800,3800,0
20240607,200400,94915145,3800,3800,3800,3800,0
20240607,200300,94915145,3800,3800,3800,3800,0
20240607,200200,94915145,3800,3800,3800,3800,0
20240607,200100,94915145,3800,3800,3800,3800,0
20240607,200000,94915145,3800,3800,3800,3800,0
20240607,195900,94915145,3800,3800,3800,3800,0
20240607,195800,94915145,3800,3800,3800,3800,0
20240607,195700,94915145,3800,3800,3800,3800,0
20240607,195600,94915145,3800,3800,3800,3800,0
20240607,195500,94915145,3800,3800,3800,3800,0
20240607,195400,94915145,3800,3800,3800,3800,0
20240607,195300,94915145,3800,3800,3800,3800,0
20240607,195200,94915145,3800,3800,3800,3800,0
20240607,195100,94915145,3800,3800,3800,3800,0
20240607,195000,94915145,3800,3800,3800,3800,0
20240607,194900,94915145,3800,3800,3800,3800,0
20240607,194800,94915145,3800,3800,3800,3800,0
20240607,194700,94915145,3800,3800,3800,3800,729
20240607,194600,94915145,3800,3800,3800,3800,0
20240607,194500,94915145,3800,3800,3800,3800,0
20240607,194400,94915145,3800,3800,3800,3800,0
20240607,194300,94915145,3800,3800,3800,3800,0
20240607,194200,94915145,3800,3800,3800,3800,0
20240607,194100,94915145,3800,3800,3800,3800,0
20240607,194000,94915145,3800,3800,3800,3800,0
20240607,193900,94915145,3800,3800,3800,3800,0
20240607,193800,94915145,3800,3800,3800,3800,0
20240607,193700,94915145,3800,3800,3800,3800,0
20240607,193600,94915145,3800,3800,3800,3800,0
20240607,193500,94915145,3800,3800,3800,3800,0
20240607,193400,94915145,3800,3800,3800,3800,0
20240607,193300,94915145,3800,3800,3800,3800,0
20240607,193200,94915145,3800,3800,3800,3800,0
20240607,193100,94915145,3800,3800,3800,3800,0
20240607,193000,94915145,3800,3800,3800,3800,0
20240607,192900,94915145,3800,3800,3800,3800,0
20240607,192800,94915145,3800,3800,3800,3800,0
20240607,192700,94915145,3800,3800,3800,3800,0
20240607,192600,94915145,3800,3800,3800,3800,0
20240607,192500,94915145,3800,3800,3800,3800,0
20240607,192400,94915145,3800,3800,3800,3800,0
20240607,192300,94915145,3800,3800,3800,3800,0
20240607,192200,94915145,3800,3800,3800,3800,0
20240607,192100,94915145,3800,3800,3800,3800,0
20240607,192000,94915145,3800,3800,3800,3800,0
20240607,191900,94915145,3800,3800,3800,3800,0
20240607,191800,94915145,3800,3800,3800,3800,0
20240607,191700,94915145,3800,3800,3800,3800,729
20240607,191600,94915145,3800,3800,3800,3800,0
20240607,191500,94915145,3800,3800,3800,3800,0
20240607,191400,94915145,3800,3800,3800,3800,0
20240607,191300,94915145,3800,3800,3800,3800,0
20240607,191200,94915145,3800,3800,3800,3800,0
20240607,191100,94915145,3800,3800,3800,3800,0
20240607,191000,94915145,3800,3800,3800,3800,0
20240607,190900,94915145,3800,3800,3800,3800,0
20240607,190800,94915145,3800,3800,3800,3800,0
20240607,190700,94915145,3800,3800,3800,3800,0
20240607,190600,94915145,3800,3800,3800,3800,0
20240607,190500,94915145,3800,3800,3800,3800,0
20240607,190400,94915145,3800,3800,3800,3800,0
20240607,190300,94915145,3800,3800,3800,3800,0
20240607,190200,94915145,3800,3800,3800,3800,0
20240607,190100,94915145,3800,3800,3800,3800,0
20240607,190000,94915145,3800,3800,3800,3800,0
20240607,185900,94915145,3800,3800,3800,3800,0
20240607,185800,94915145,3800,3800,3800,3800,0
20240607,185700,94915145,3800,3800,3800,3800,0
20240607,185600,94915145,3800,3800,3800,3800,0
20240607,185500,94915145,3800,3800,3800,3800,0
20240607,185400,94915145,3800,3800,3800,3800,0
20240607,185300,94915145,3800,3800,3800,3800,0
20240607,185200,94915145,3800,3800,3800,3800,0
20240607,185100,94915145,3800,3800,3800,3800,0
20240607,185000,94915145,3800,3800,3800,3800,0
20240607,184900,94915145,3800,3800,3800,3800,0
20240607,184800,94915145,3800,3800,3800,3800,0
20240607,184700,94915145,3800,3800,3800,3800,729
20240607,184600,94915145,3800,3800,3800,3800,0
20240607,184500,94915145,3800,3800,3800,3800,0
20240607,184400,94915145,3800,3800,3800,3800,0
20240607,184300,94915145,3800,3800,3800,3800,0
20240607,184200,94915145,3800,3800,3800,3800,0
20240607,184100,94915145,3800,3800,3800,3800,0
20240607,184000,94915145,3800,3800,3800,3800,0
20240607,183900,94915145,3800,3800,3800,3800,0
20240607,183800,94915145,3800,3800,3800,3800,0
20240607,183700,94915145,3800,3800,3800,3800,0
20240607,183600,94915145,3800,3800,3800,3800,0
20240607,183500,94915145,3800,3800,3800,3800,0
20240607,183400,94915145,3800,3800,3800,3800,0
20240607,183300,94915145,3800,3800,3800,3800,0
20240607,183200,94915145,3800,3800,3800,3800,0
20240607,183100,94915145,3800,3800,3800,3800,0
20240607,183000,94915145,3800,3800,3800,3800,0
20240607,182900,94915145,3800,3800,3800,3800,0
20240607,182800,94915145,3800,3800,3800,3800,0
20240607,182700,94915145,3800,3800,3800,3800,0
20240607,182600,94915145,3800,3800,3800,3800,0
20240607,182500,94915145,3800,3800,3800,3800,0
20240607,182400,94915145,3800,3800,3800,3800,0
20240607,182300,94915145,3800,3800,3800,3800,0
20240607,182200,94915145,3800,3800,3800,3800,0
20240607,182100,94915145,3800,3800,3800,3800,0
20240607,182000,94915145,3800,3800,3800,3800,0
20240607,181900,94915145,3800,3800,3800,3800,0
20240607,181800,94915145,3800,3800,3800,3800,0
20240607,181700,94915145,3800,3800,3800,3800,729
20240607,181600,94915145,3800,3800,3800,3800,0
20240607,181500,94915145,3800,3800,3800,3800,0
20240607,181400,94915145,3800,3800,3800,3800,0
20240607,181300,94915145,3800,3800,3800,3800,0
20240607,181200,94915145,3800,3800,3800,3800,0
20240607,181100,94915145,3800,3800,3800,3800,0
20240607,181000,94915145,3800,3800,3800,3800,0
20240607,180900,94915145,3800,3800,3800,3800,0
20240607,180800,94915145,3800,3800,3800,3800,0
20240607,180700,94915145,3800,3800,3800,3800,0
20240607,180600,94915145,3800,3800,3800,3800,0
20240607,180500,94915145,3800,3800,3800,3800,0
20240607,180400,94915145,3800,3800,3800,3800,0
20240607,180300,94915145,3800,3800,3800,3800,0
20240607,180200,94915145,3800,3800,3800,3800,0
20240607,180100,94915145,3800,3800,3800,3800,0
20240607,180000,94915145,3800,3800,3800,3800,0
20240607,175900,94915145,3800,3800,3800,3800,0
20240607,175800,94915145,3800,3800,3800,3800,0
20240607,175700,94915145,3800,3800,3800,3800,0
20240607,175600,94915145,3800,3800,3800,3800,0
20240607,175500,94915145,3800,3800,3800,3800,0
20240607,175400,94915145,3800,3800,3800,3800,0
20240607,175300,94915145,3800,3800,3800,3800,0
20240607,175200,94915145,3800,3800,3800,3800,0
20240607,175100,94915145,3800,3800,3800,3800,0
20240607,175000,94915145,3800,3800,3800,3800,0
20240607,174900,94915145,3800,3800,3800,3800,0
20240607,174800,94915145,3800,3800,3800,3800,0
20240607,174700,94915145,3800,3800,3800,3800,729
20240607,174600,94915145,3800,3800,3800,3800,0
20240607,174500,94915145,3800,3800,3800,3800,0
20240607,174400,94915145,3800,3800,3800,3800,0
20240607,174300,94915145,3800,3800,3800,3800,0
20240607,174200,94915145,3800,3800,3800,3800,0
20240607,174100,94915145,3800,3800,3800,3800,0
20240607,174000,94915145,3800,3800,3800,3800,0
20240607,173900,94915145,3800,3800,3800,3800,0
20240607,173800,94915145,3800,3800,3800,3800,0
20240607,173700,94915145,3800,3800,3800,3800,0
20240607,173600,94915145,3800,3800,3800,3800,0
20240607,173500,94915145,3800,3800,3800,3800,0
20240607,173400,94915145,3800,3800,3800,3800,0
20240607,173300,94915145,3800,3800,3800,3800,0
20240607,173200,94915145,3800,3800,3800,3800,0
20240607,173100,94915145,3800,3800,3800,3800,0
20240607,173000,94915145,3800,3800,3800,3800,0
20240607,172900,94915145,3800,3800,3800,3800,0
20240607,172800,94915145,3800,3800,3800,3800,0
20240607,172700,94915145,3800,3800,3800,3800,0
20240607,172600,94915145,3800,3800,3800,3800,0
20240607,172500,94915145,3800,3800,3800,3800,0
20240607,172400,94915145,3800,3800,3800,3800,0
20240607,172300,94915145,3800,3800,3800,3800,0
20240607,172200,94915145,3800,3800,3800,3800,0
20240607,172100,94915145,3800,3800,3800,3800,0
20240607,172000,94915145,3800,3800,3800,3800,0
20240607,171900,94915145,3800,3800,3800,3800,0
20240607,171800,94915145,3800,3800,3800,3800,0
20240607,171700,94915145,3800,3800,3800,3800,729
20240607,171600,94915145,3800,3800,3800,3800,0
20240607,171500,94915145,3800,3800,3800,3800,0
20240607,171400,94915145,3800,3800,3800,3800,0
20240607,171300,94915145,3800,3800,3800,3800,0
20240607,171200,94915145,3800,3800,3800,3800,0
20240607,171100,94915145,3800,3800,3800,3800,0
20240607,171000,94915145,3800,3800,3800,3800,0
20240607,170900,94915145,3800,3800,3800,3800,0
20240607,170800,94915145,3800,3800,3800,3800,0
20240607,170700,94915145,3800,3800,3800,3800,0
20240607,170600,94915145,3800,3800,3800,3800,0
20240607,170500,94915145,3800,3800,3800,3800,0
20240607,170400,94915145,3800,3800,3800,3800,0
20240607,170300,94915145,3800,3800,3800,3800,0
20240607,170200,94915145,3800,3800,3800,3800,0
20240607,170100,94915145,3800,3800,3800,3800,0
20240607,170000,94915145,3800,3800,3800,3800,0
20240607,165900,94915145,3800,3800,3800,3800,0
20240607,165800,94915145,3800,3800,3800,3800,0
20240607,165700,94915145,3800,3800,3800,3800,0
20240607,165600,94915145,3800,3800,3800,3800,0
20240607,165500,94915145,3800,3800,3800,3800,0
20240607,165400,94915145,3800,3800,3800,3800,0
20240607,165300,94915145,3800,3800,3800,3800,0
20240607,165200,94915145,3800,3800,3800,3800,0
20240607,165100,94915145,3800,3800,3800,3800,0
20240607,165000,94915145,3800,3800,3800,3800,0
20240607,164900,94915145,3800,3800,3800,3800,0
20240607,164800,94915145,3800,3800,3800,3800,0
20240607,164700,94915145,3800,3800,3800,3800,729
20240607,164600,94915145,3800,3800,3800,3800,0
20240607,164500,94915145,3800,3800,3800,3800,0
20240607,164400,94915145,3800,3800,3800,3800,0
20240607,164300,94915145,3800,3800,3800,3800,0
20240607,164200,94915145,3800,3800,3800,3800,0
20240607,164100,94915145,3800,3800,3800,3800,0
20240607,164000,94915145,3800,3800,3800,3800,0
20240607,163900,94915145,3800,3800,3800,3800,0
20240607,163800,94915145,3800,3800,3800,3800,0
20240607,163700,94915145,3800,3800,3800,3800,0
20240607,163600,94915145,3800,3800,3800,3800,0
20240607,163500,94915145,3800,3800,3800,3800,0
20240607,163400,94915145,3800,3800,3800,3800,0
20240607,163300,94915145,3800,3800,3800,3800,0
20240607,163200,94915145,3800,3800,3800,3800,0
20240607,163100,94915145,3800,3800,3800,3800,0
20240607,163000,94915145,3800,3800,3800,3800,0
20240607,162900,94915145,3800,3800,3800,3800,0
20240607,162800,94915145,3800,3800,3800,3800,0
20240607,162700,94915145,3800,3800,3800,3800,0
20240607,162600,94915145,3800,3800,3800,3800,0
20240607,162500,94915145,3800,3800,3800,3800,0
20240607,162400,94915145,3800,3800,3800,3800,0
20240607,162300,94915145,3800,3800,3800,3800,0
20240607,162200,94915145,3800,3800,3800,3800,0
20240607,162100,94915145,3800,3800,3800,3800,0
20240607,162000,94915145,3800,3800,3800,3800,0
20240607,161900,94915145,3800,3800,3800,3800,0
20240607,161800,94915145,3800,3800,3800,3800,0
20240607,161700,94915145,3800,3800,3800,3800,729
20240607,161600,94915145,3800,3800,3800,3800,0
20240607,161500,94915145,3800,3800,3800,3800,0
20240607,161400,94915145,3800,3800,3800,3800,0
20240607,161300,94915145,3800,3800,3800,3800,0
20240607,161200,94915145,3800,3800,3800,3800,0
20240607,161100,94915145,3800,3800,3800,3800,0
20240607,161000,94915145,3800,3800,3800,3800,0
20240607,160900,94915145,3800,3800,3800,3800,0
20240607,160800,94915145,3800,3800,3800,3800,0
20240607,160700,94915145,3800,3800,3800,3800,0
20240607,160600,94915145,3800,3800,3800,3800,0
20240607,160500,94915145,3800,3800,3800,3800,0
20240607,160400,94915145,3800,3800,3800,3800,0
20240607,160300,94915145,3800,3800,3800,3800,0
20240607,160200,94915145,3800,3800,3800,3800,0
20240607,160100,94915145,3800,3800,3800,3800,0
20240607,160000,94915145,3800,3800,3800,3800,0
20240607,155900,94915145,3800,3800,3800,3800,0
20240607,155800,94915145,3800,3800,3800,3800,0
20240607,155700,94915145,3800,3800,3800,3800,0
20240607,155600,94915145,3800,3800,3800,3800,0
20240607,155500,94915145,3800,3800,3800,3800,0
20240607,155400,94915145,3800,3800,3800,3800,0
20240607,155300,94915145,3800,3800,3800,3800,0
20240607,155200,94915145,3800,3800,3800,3800,0
20240607,155100,94915145,3800,3800,3800,3800,0
20240607,155000,94915145,3800,3800,3800,3800,0
20240607,154900,94915145,3800,3800,3800,3800,0
20240607,154800,94915145,3800,3800,3800,3800,0
20240607,154700,94915145,3800,3800,3800,3800,729
20240607,154600,94915145,3800,3800,3800,3800,0
20240607,154500,94915145,3800,3800,3800,3800,0
20240607,154400,94915145,3800,3800,3800,3800,0
20240607,154300,94915145,3800,3800,3800,3800,0
20240607,154200,94915145,3800,3800,3800,3800,0
20240607,154100,94915145,3800,3800,3800,3800,0
20240607,154000,94915145,3800,3800,3800,3800,0
20240607,153900,94915145,3800,3800,3800,3800,0
20240607,153800,94915145,3800,3800,3800,3800,0
20240607,153700,94915145,3800,3800,3800,3800,0
20240607,153600,94915145,3800,3800,3800,3800,0
20240607,153500,94915145,3800,3800,3800,3800,0
20240607,153400,94915145,3800,3800,3800,3800,0
20240607,153300,94915145,3800,3800,3800,3800,0
20240607,153200,94915145,3800,3800,3800,3800,0
20240607,153100,94915145,3800,3800,3800,3800,0
20240607,153000,94915145,3800,3800,3800,3800,729
20240607,152900,92144945,3765,3765,3765,3765,0
20240607,152800,92144945,3765,3765,3765,3765,0
20240607,152700,92144945,3765,3765,3765,3765,0
20240607,152600,92144945,3765,3765,3765,3765,0
20240607,152500,92144945,3765,3765,3765,3765,0
20240607,152400,92144945,3765,3765,3765,3765,0
20240607,152300,92144945,3765,3765,3765,3765,0
20240607,152200,92144945,3765,3765,3765,3765,0
20240607,152100,92144945,3765,3765,3765,3765,0
20240607,152000,92144945,3765,3765,3765,3765,0
20240607,151900,92144945,3765,3770,3770,3765,100
20240607,151800,91768430,3810,3810,3810,3810,0
20240607,151700,91768430,3810,3810,3810,3810,0
20240607,151600,91768430,3810,3810,3810,3810,0
20240607,151500,91768430,3810,3780,3810,3780,200
20240607,151400,91012340,3780,3780,3780,3780,109
20240607,151300,90600320,3770,3770,3770,3770,2853
20240607,151200,79844510,3770,3770,3770,3770,324
20240607,151100,78623030,3770,3770,3770,3770,0
20240607,151000,78623030,3770,3770,3770,3770,2
20240607,150900,78615490,3770,3770,3770,3770,1
20240607,150800,78611720,3770,3770,3770,3770,0
20240607,150700,78611720,3770,3770,3770,3770,0
20240607,150600,78611720,3770,3770,3770,3770,0
20240607,150500,78611720,3770,3770,3770,3770,6
20240607,150400,78589100,3765,3765,3765,3765,0
20240607,150300,78589100,3765,3765,3765,3765,4
20240607,150200,78574040,3770,3770,3770,3770,594
20240607,150100,76334660,3765,3760,3765,3760,381
20240607,150000,74901810,3760,3760,3760,3760,18
20240607,145900,74834130,3760,3760,3760,3760,2
20240607,145800,74826610,3760,3760,3760,3760,0
20240607,145700,74826610,3760,3760,3760,3760,0
20240607,145600,74826610,3760,3760,3760,3760,0
20240607,145500,74826610,3760,3760,3760,3760,0
20240607,145400,74826610,3760,3760,3760,3760,0
20240607,145300,74826610,3760,3760,3760,3760,0
20240607,145200,74826610,3760,3760,3760,3700,5087
20240607,145100,55923130,3760,3760,3760,3760,35
20240607,145000,55791530,3760,3760,3760,3750,600
20240607,144900,53536000,3755,3755,3755,3755,0
20240607,144800,53536000,3755,3755,3755,3755,1
20240607,144700,53532245,3755,3755,3755,3755,0
20240607,144600,53532245,3755,3755,3755,3755,0
20240607,144500,53532245,3755,3755,3755,3755,11
20240607,144400,53490940,3760,3760,3760,3760,0
20240607,144300,53490940,3760,3760,3760,3760,0
20240607,144200,53490940,3760,3760,3760,3760,0
20240607,144100,53490940,3760,3760,3760,3760,0
20240607,144000,53490940,3760,3760,3760,3760,200
20240607,143900,52738940,3760,3760,3760,3760,0
20240607,143800,52738940,3760,3760,3760,3760,0
20240607,143700,52738940,3760,3760,3760,3760,0
20240607,143600,52738940,3760,3760,3760,3760,2
20240607,143500,52731420,3755,3755,3755,3755,0
20240607,143400,52731420,3755,3755,3755,3755,0
20240607,143300,52731420,3755,3755,3755,3755,11
20240607,143200,52690115,3755,3755,3755,3755,0
20240607,143100,52690115,3755,3755,3755,3755,0
20240607,143000,52690115,3755,3755,3755,3755,18
20240607,142900,52622525,3760,3760,3760,3760,200
20240607,142800,51870525,3750,3755,3755,3750,916
20240607,142700,48434435,3760,3760,3760,3760,0
20240607,142600,48434435,3760,3760,3760,3760,31
20240607,142500,48317875,3770,3770,3770,3770,0
20240607,142400,48317875,3770,3770,3770,3770,13
20240607,142300,48268865,3770,3770,3770,3770,0
20240607,142200,48268865,3770,3770,3770,3770,2
20240607,142100,48261325,3760,3760,3760,3760,0
20240607,142000,48261325,3760,3760,3760,3760,0
20240607,141900,48261325,3760,3760,3760,3760,0
20240607,141800,48261325,3760,3760,3760,3760,0
20240607,141700,48261325,3760,3760,3760,3760,0
20240607,141600,48261325,3760,3760,3760,3760,0
20240607,141500,48261325,3760,3760,3760,3760,0
20240607,141400,48261325,3760,3760,3760,3760,0
20240607,141300,48261325,3760,3760,3760,3760,0
20240607,141200,48261325,3760,3760,3760,3760,1300
20240607,141100,43373325,3765,3765,3765,3765,0
20240607,141000,43373325,3765,3765,3765,3765,0
20240607,140900,43373325,3765,3765,3765,3765,0
20240607,140800,43373325,3765,3765,3765,3765,0
20240607,140700,43373325,3765,3765,3765,3765,157
20240607,140600,42782220,3765,3765,3765,3765,0
20240607,140500,42782220,3765,3765,3765,3765,30
20240607,140400,42669270,3770,3770,3770,3770,3
20240607,140300,42657960,3770,3770,3770,3770,0
20240607,140200,42657960,3770,3770,3770,3770,0
20240607,140100,42657960,3770,3770,3770,3770,0
20240607,140000,42657960,3770,3770,3770,3770,2
20240607,135900,42650420,3770,3770,3770,3770,0
20240607,135800,42650420,3770,3770,3770,3770,0
20240607,135700,42650420,3770,3770,3770,3770,0
20240607,135600,42650420,3770,3770,3770,3770,0
20240607,135500,42650420,3770,3770,3770,3770,0
20240607,135400,42650420,3770,3770,3770,3770,0
20240607,135300,42650420,3770,3770,3770,3770,2
20240607,135200,42642880,3770,3770,3770,3770,245
20240607,135100,41719230,3770,3770,3770,3770,0
20240607,135000,41719230,3770,3770,3770,3770,0
20240607,134900,41719230,3770,3770,3770,3770,0
20240607,134800,41719230,3770,3770,3770,3770,43
20240607,134700,41557120,3780,3780,3780,3780,0
20240607,134600,41557120,3780,3780,3780,3780,0
20240607,134500,41557120,3780,3780,3780,3780,0
20240607,134400,41557120,3780,3780,3780,3780,0
20240607,134300,41557120,3780,3780,3780,3780,8
20240607,134200,41526880,3780,3780,3780,3780,0
20240607,134100,41526880,3780,3780,3780,3780,0
20240607,134000,41526880,3780,3780,3780,3780,0
20240607,133900,41526880,3780,3780,3780,3780,48
20240607,133800,41345440,3780,3780,3780,3780,0
20240607,133700,41345440,3780,3780,3780,3780,0
20240607,133600,41345440,3780,3780,3780,3780,0
20240607,133500,41345440,3780,3780,3780,3780,0
20240607,133400,41345440,3780,3780,3780,3780,48
20240607,133300,41164000,3780,3780,3780,3780,0
20240607,133200,41164000,3780,3780,3780,3780,0
20240607,133100,41164000,3780,3780,3780,3780,0
20240607,133000,41164000,3780,3780,3780,3780,0
20240607,132900,41164000,3780,3780,3780,3780,0
20240607,132800,41164000,3780,3780,3780,3780,0
20240607,132700,41164000,3780,3780,3780,3780,0
20240607,132600,41164000,3780,3780,3780,3780,0
20240607,132500,41164000,3780,3780,3780,3780,10
20240607,132400,41126200,3780,3780,3780,3780,0
20240607,132300,41126200,3780,3780,3780,3780,0
20240607,132200,41126200,3780,3780,3780,3780,0
20240607,132100,41126200,3780,3780,3780,3780,0
20240607,132000,41126200,3780,3780,3780,3780,0
20240607,131900,41126200,3780,3770,3780,3770,4
20240607,131800,41111090,3790,3790,3790,3790,11
20240607,131700,41069400,3760,3760,3760,3760,0
20240607,131600,41069400,3760,3760,3760,3760,0
20240607,131500,41069400,3760,3760,3760,3760,1
20240607,131400,41065640,3790,3790,3790,3790,0
20240607,131300,41065640,3790,3790,3790,3790,0
20240607,131200,41065640,3790,3790,3790,3790,0
20240607,131100,41065640,3790,3790,3790,3790,0
20240607,131000,41065640,3790,3790,3790,3790,10
20240607,130900,41027740,3790,3790,3790,3790,10
20240607,130800,40989840,3790,3790,3790,3790,0
20240607,130700,40989840,3790,3790,3790,3790,1
20240607,130600,40986050,3785,3785,3790,3785,199
20240607,130500,40232740,3780,3780,3780,3780,82
20240607,130400,39922780,3780,3780,3780,3780,100
20240607,130300,39544780,3760,3760,3760,3760,0
20240607,130200,39544780,3760,3785,3785,3760,468
20240607,130100,37777235,3785,3785,3785,3785,0
20240607,130000,37777235,3785,3785,3785,3785,0
20240607,125900,37777235,3785,3785,3785,3785,0
20240607,125800,37777235,3785,3785,3785,3785,0
20240607,125700,37777235,3785,3785,3785,3785,0
20240607,125600,37777235,3785,3785,3785,3785,0
20240607,125500,37777235,3785,3785,3785,3785,0
20240607,125400,37777235,3785,3785,3785,3785,0
20240607,125300,37777235,3785,3785,3785,3785,0
20240607,125200,37777235,3785,3785,3785,3785,0
20240607,125100,37777235,3785,3785,3785,3785,0
20240607,125000,37777235,3785,3785,3785,3785,8
20240607,124900,37746955,3785,3785,3785,3785,0
20240607,124800,37746955,3785,3785,3785,3785,0
20240607,124700,37746955,3785,3785,3785,3785,0
20240607,124600,37746955,3785,3785,3785,3785,0
20240607,124500,37746955,3785,3785,3785,3785,0
20240607,124400,37746955,3785,3785,3785,3785,0
20240607,124300,37746955,3785,3785,3785,3785,0
20240607,124200,37746955,3785,3785,3785,3785,0
20240607,124100,37746955,3785,3785,3785,3785,0
20240607,124000,37746955,3785,3785,3785,3785,0
20240607,123900,37746955,3785,3785,3785,3785,0
20240607,123800,37746955,3785,3785,3785,3785,0
20240607,123700,37746955,3785,3785,3785,3785,0
20240607,123600,37746955,3785,3785,3785,3785,0
20240607,123500,37746955,3785,3785,3785,3785,0
20240607,123400,37746955,3785,3785,3785,3785,0
20240607,123300,37746955,3785,3785,3785,3785,9
20240607,123200,37712890,3785,3795,3795,3785,343
20240607,123100,36411605,3795,3795,3795,3795,0
20240607,123000,36411605,3795,3795,3795,3795,0
20240607,122900,36411605,3795,3795,3795,3795,0
20240607,122800,36411605,3795,3795,3795,3795,380
20240607,122700,34969505,3800,3800,3800,3800,0
20240607,122600,34969505,3800,3795,3800,3795,8
20240607,122500,34939110,3800,3800,3800,3800,0
20240607,122400,34939110,3800,3800,3800,3800,17
20240607,122300,34874510,3800,3800,3800,3800,28
20240607,122200,34768110,3800,3800,3800,3800,0
20240607,122100,34768110,3800,3800,3800,3800,0
20240607,122000,34768110,3800,3800,3800,3800,0
20240607,121900,34768110,3800,3800,3800,3800,0
20240607,121800,34768110,3800,3800,3800,3800,4
20240607,121700,34752910,3800,3800,3800,3800,0
20240607,121600,34752910,3800,3800,3800,3800,0
20240607,121500,34752910,3800,3800,3800,3800,2
20240607,121400,34745310,3800,3800,3800,3800,0
20240607,121300,34745310,3800,3800,3800,3800,0
20240607,121200,34745310,3800,3800,3800,3800,0
20240607,121100,34745310,3800,3800,3800,3800,0
20240607,121000,34745310,3800,3800,3800,3800,0
20240607,120900,34745310,3800,3800,3800,3800,0
20240607,120800,34745310,3800,3800,3800,3800,0
20240607,120700,34745310,3800,3800,3800,3800,0
20240607,120600,34745310,3800,3800,3800,3800,30
20240607,120500,34631310,3800,3800,3800,3800,0
20240607,120400,34631310,3800,3800,3800,3800,0
20240607,120300,34631310,3800,3800,3800,3800,65
20240607,120200,34384310,3800,3800,3800,3800,5
20240607,120100,34365310,3800,3800,3800,3800,0
20240607,120000,34365310,3800,3800,3800,3800,50
20240607,115900,34175310,3800,3800,3800,3800,0
20240607,115800,34175310,3800,3800,3800,3800,100
20240607,115700,33795310,3800,3800,3800,3800,0
20240607,115600,33795310,3800,3800,3800,3800,0
20240607,115500,33795310,3800,3800,3800,3800,77
20240607,115400,33502710,3800,3800,3800,3800,413
20240607,115300,31933310,3800,3800,3800,3800,0
20240607,115200,31933310,3800,3800,3800,3800,0
20240607,115100,31933310,3800,3800,3800,3800,0
20240607,115000,31933310,3800,3800,3800,3800,0
20240607,114900,31933310,3800,3800,3800,3800,0
20240607,114800,31933310,3800,3800,3800,3800,0
20240607,114700,31933310,3800,3800,3800,3800,0
20240607,114600,31933310,3800,3800,3800,3800,0
20240607,114500,31933310,3800,3800,3800,3800,0
20240607,114400,31933310,3800,3800,3800,3800,0
20240607,114300,31933310,3800,3800,3800,3800,0
20240607,114200,31933310,3800,3800,3800,3800,0
20240607,114100,31933310,3800,3800,3800,3800,0
20240607,114000,31933310,3800,3800,3800,3800,0
20240607,113900,31933310,3800,3800,3800,3800,0
20240607,113800,31933310,3800,3800,3800,3800,0
20240607,113700,31933310,3800,3805,3805,3800,318
20240607,113600,30724050,3810,3810,3810,3810,100
20240607,113500,30343050,3810,3810,3810,3810,0
20240607,113400,30343050,3810,3810,3810,3810,0
20240607,113300,30343050,3810,3810,3810,3810,0
20240607,113200,30343050,3810,3810,3810,3810,0
20240607,113100,30343050,3810,3810,3810,3810,0
20240607,113000,30343050,3810,3810,3810,3810,242
20240607,112900,29421030,3810,3810,3810,3810,0
20240607,112800,29421030,3810,3810,3810,3810,178
20240607,112700,28742850,3810,3810,3810,3810,31
20240607,112600,28624740,3805,3805,3805,3805,75
20240607,112500,28339365,3810,3810,3810,3810,170
20240607,112400,27691665,3810,3810,3810,3810,155
20240607,112300,27101115,3800,3800,3800,3800,0
20240607,112200,27101115,3800,3800,3800,3800,300
20240607,112100,25961115,3800,3810,3810,3800,1104
20240607,112000,21764370,3810,3810,3810,3810,35
20240607,111900,21631020,3825,3825,3825,3825,0
20240607,111800,21631020,3825,3825,3825,3825,0
20240607,111700,21631020,3825,3825,3825,3825,0
20240607,111600,21631020,3825,3825,3825,3825,0
20240607,111500,21631020,3825,3825,3825,3825,1
20240607,111400,21627195,3805,3805,3805,3805,0
20240607,111300,21627195,3805,3805,3805,3805,0
20240607,111200,21627195,3805,3805,3805,3805,0
20240607,111100,21627195,3805,3805,3805,3805,0
20240607,111000,21627195,3805,3805,3805,3805,20
20240607,110900,21551095,3825,3825,3825,3825,0
20240607,110800,21551095,3825,3825,3825,3825,0
20240607,110700,21551095,3825,3805,3825,3805,196
20240607,110600,20805295,3805,3825,3825,3805,101
20240607,110500,20420970,3805,3805,3805,3805,0
20240607,110400,20420970,3805,3805,3805,3805,0
20240607,110300,20420970,3805,3815,3815,3805,748
20240607,110200,17572530,3820,3820,3820,3820,0
20240607,110100,17572530,3820,3820,3820,3820,0
20240607,110000,17572530,3820,3820,3820,3820,88
20240607,105900,17236370,3825,3825,3825,3825,0
20240607,105800,17236370,3825,3825,3825,3825,0
20240607,105700,17236370,3825,3825,3825,3825,0
20240607,105600,17236370,3825,3825,3825,3825,0
20240607,105500,17236370,3825,3825,3825,3825,0
20240607,105400,17236370,3825,3825,3825,3825,0
20240607,105300,17236370,3825,3825,3825,3825,0
20240607,105200,17236370,3825,3825,3825,3825,0
20240607,105100,17236370,3825,3825,3825,3825,1
20240607,105000,17232545,3825,3825,3825,3825,0
20240607,104900,17232545,3825,3825,3825,3825,0
20240607,104800,17232545,3825,3825,3825,3825,0
20240607,104700,17232545,3825,3825,3825,3825,0
20240607,104600,17232545,3825,3825,3825,3825,1
20240607,104500,17228720,3825,3825,3825,3825,0
20240607,104400,17228720,3825,3825,3825,3825,0
20240607,104300,17228720,3825,3825,3825,3825,0
20240607,104200,17228720,3825,3825,3825,3825,0
20240607,104100,17228720,3825,3825,3825,3825,0
20240607,104000,17228720,3825,3825,3825,3825,0
20240607,103900,17228720,3825,3825,3825,3825,0
20240607,103800,17228720,3825,3825,3825,3825,0
20240607,103700,17228720,3825,3825,3825,3825,0
20240607,103600,17228720,3825,3825,3825,3825,1
20240607,103500,17224895,3810,3820,3820,3810,100
20240607,103400,16843700,3820,3820,3820,3820,36
20240607,103300,16706180,3820,3820,3820,3820,0
20240607,103200,16706180,3820,3820,3820,3820,0
20240607,103100,16706180,3820,3820,3820,3820,14
20240607,103000,16652700,3815,3815,3815,3815,0
20240607,102900,16652700,3815,3815,3815,3815,15
20240607,102800,16595475,3810,3810,3810,3810,0
20240607,102700,16595475,3810,3810,3810,3810,0
20240607,102600,16595475,3810,3810,3810,3810,0
20240607,102500,16595475,3810,3810,3810,3810,0
20240607,102400,16595475,3810,3810,3810,3810,0
20240607,102300,16595475,3810,3810,3810,3810,12
20240607,102200,16549755,3810,3810,3810,3810,0
20240607,102100,16549755,3810,3810,3810,3810,1
20240607,102000,16545945,3815,3815,3815,3815,0
20240607,101900,16545945,3815,3815,3815,3815,4
20240607,101800,16530685,3815,3815,3815,3815,0
20240607,101700,16530685,3815,3815,3815,3815,0
20240607,101600,16530685,3815,3815,3815,3815,0
20240607,101500,16530685,3815,3820,3820,3815,77
20240607,101400,16236905,3820,3820,3820,3820,2
20240607,101300,16229265,3820,3820,3820,3820,137
20240607,101200,15705925,3825,3825,3825,3825,0
20240607,101100,15705925,3825,3825,3825,3825,42
20240607,101000,15545275,3830,3830,3830,3830,0
20240607,100900,15545275,3830,3830,3830,3830,4
20240607,100800,15529955,3840,3835,3840,3835,5
20240607,100700,15510775,3840,3840,3845,3840,7
20240607,100600,15483880,3845,3845,3845,3845,1
20240607,100500,15480035,3850,3850,3850,3850,86
20240607,100400,15148935,3850,3850,3850,3850,0
20240607,100300,15148935,3850,3850,3850,3850,2
20240607,100200,15141235,3850,3850,3850,3850,0
20240607,100100,15141235,3850,3850,3850,3850,0
20240607,100000,15141235,3850,3850,3850,3850,4
20240607,095900,15125835,3850,3850,3850,3850,3
20240607,095800,15114285,3825,3825,3825,3825,0
20240607,095700,15114285,3825,3825,3825,3825,0
20240607,095600,15114285,3825,3825,3825,3825,0
20240607,095500,15114285,3825,3825,3825,3825,0
20240607,095400,15114285,3825,3825,3825,3825,93
20240607,095300,14758560,3830,3830,3830,3830,0
20240607,095200,14758560,3830,3830,3830,3830,50
20240607,095100,14567060,3830,3830,3830,3830,1
20240607,095000,14563230,3830,3830,3830,3830,100
20240607,094900,14180230,3875,3875,3875,3875,0
20240607,094800,14180230,3875,3875,3875,3875,0
20240607,094700,14180230,3875,3875,3875,3875,0
20240607,094600,14180230,3875,3875,3875,3875,0
20240607,094500,14180230,3875,3875,3875,3875,0
20240607,094400,14180230,3875,3875,3875,3875,0
20240607,094300,14180230,3875,3845,3875,3830,405
20240607,094200,12626005,3850,3850,3850,3850,77
20240607,094100,12329555,3880,3880,3880,3880,0
20240607,094000,12329555,3880,3880,3880,3880,0
20240607,093900,12329555,3880,3880,3880,3880,0
20240607,093800,12329555,3880,3880,3880,3880,1
20240607,093700,12325675,3880,3880,3880,3880,0
20240607,093600,12325675,3880,3880,3880,3880,0
20240607,093500,12325675,3880,3850,3880,3850,2
20240607,093400,12317945,3875,3875,3875,3875,200
20240607,093300,11542945,3875,3875,3875,3875,1
20240607,093200,11539070,3850,3850,3850,3850,11
20240607,093100,11496720,3850,3850,3850,3850,0
20240607,093000,11496720,3850,3850,3850,3850,0
20240607,092900,11496720,3850,3870,3870,3850,130
20240607,092800,10995620,3875,3875,3875,3875,0
20240607,092700,10995620,3875,3875,3875,3875,0
20240607,092600,10995620,3875,3875,3880,3820,960
20240607,092500,7299230,3875,3875,3875,3875,0
20240607,092400,7299230,3875,3875,3875,3875,0
20240607,092300,7299230,3875,3875,3875,3875,0
20240607,092200,7299230,3875,3875,3875,3875,0
20240607,092100,7299230,3875,3875,3875,3875,0
20240607,092000,7299230,3875,3875,3875,3875,1
20240607,091900,7295355,3875,3865,3875,3865,13
20240607,091800,7245100,3860,3860,3860,3860,23
20240607,091700,7156320,3840,3840,3840,3840,41
20240607,091600,6998880,3825,3840,3840,3825,88
20240607,091500,6661900,3840,3865,3865,3840,15
20240607,091400,6604100,3865,3865,3865,3865,0
20240607,091300,6604100,3865,3865,3865,3865,0
20240607,091200,6604100,3865,3865,3865,3865,0
20240607,091100,6604100,3865,3865,3865,3865,1
20240607,091000,6600235,3870,3870,3870,3870,0
20240607,090900,6600235,3870,3870,3870,3870,5
20240607,090800,6580885,3870,3870,3870,3870,0
20240607,090700,6580885,3870,3870,3870,3870,0
20240607,090600,6580885,3870,3885,3885,3810,146
20240607,090500,6022405,3885,3920,3920,3805,877
20240607,090400,2664325,3925,3880,3930,3800,339
20240607,090300,1355750,3880,3880,3880,3880,0
20240607,090200,1355750,3880,3880,3880,3880,0
20240607,090100,1355750,3880,3880,3880,3880,125
20240607,090000,870750,3870,3870,3870,3870,225