KissMeData/220180/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204600,266160195,3920,3920,3920,3920,131
20240607,204500,266160195,3920,3920,3920,3920,0
20240607,204400,266160195,3920,3920,3920,3920,0
20240607,204300,266160195,3920,3920,3920,3920,0
20240607,204200,266160195,3920,3920,3920,3920,0
20240607,204100,266160195,3920,3920,3920,3920,0
20240607,204000,266160195,3920,3920,3920,3920,0
20240607,203900,266160195,3920,3920,3920,3920,0
20240607,203800,266160195,3920,3920,3920,3920,0
20240607,203700,266160195,3920,3920,3920,3920,0
20240607,203600,266160195,3920,3920,3920,3920,0
20240607,203500,266160195,3920,3920,3920,3920,0
20240607,203400,266160195,3920,3920,3920,3920,0
20240607,203300,266160195,3920,3920,3920,3920,0
20240607,203200,266160195,3920,3920,3920,3920,0
20240607,203100,266160195,3920,3920,3920,3920,0
20240607,203000,266160195,3920,3920,3920,3920,0
20240607,202900,266160195,3920,3920,3920,3920,0
20240607,202800,266160195,3920,3920,3920,3920,0
20240607,202700,266160195,3920,3920,3920,3920,0
20240607,202600,266160195,3920,3920,3920,3920,0
20240607,202500,266160195,3920,3920,3920,3920,0
20240607,202400,266160195,3920,3920,3920,3920,0
20240607,202300,266160195,3920,3920,3920,3920,0
20240607,202200,266160195,3920,3920,3920,3920,0
20240607,202100,266160195,3920,3920,3920,3920,0
20240607,202000,266160195,3920,3920,3920,3920,0
20240607,201900,266160195,3920,3920,3920,3920,0
20240607,201800,266160195,3920,3920,3920,3920,0
20240607,201700,266160195,3920,3920,3920,3920,0
20240607,201600,266160195,3920,3920,3920,3920,131
20240607,201500,266160195,3920,3920,3920,3920,0
20240607,201400,266160195,3920,3920,3920,3920,0
20240607,201300,266160195,3920,3920,3920,3920,0
20240607,201200,266160195,3920,3920,3920,3920,0
20240607,201100,266160195,3920,3920,3920,3920,0
20240607,201000,266160195,3920,3920,3920,3920,0
20240607,200900,266160195,3920,3920,3920,3920,0
20240607,200800,266160195,3920,3920,3920,3920,0
20240607,200700,266160195,3920,3920,3920,3920,0
20240607,200600,266160195,3920,3920,3920,3920,0
20240607,200500,266160195,3920,3920,3920,3920,0
20240607,200400,266160195,3920,3920,3920,3920,0
20240607,200300,266160195,3920,3920,3920,3920,0
20240607,200200,266160195,3920,3920,3920,3920,0
20240607,200100,266160195,3920,3920,3920,3920,0
20240607,200000,266160195,3920,3920,3920,3920,0
20240607,195900,266160195,3920,3920,3920,3920,0
20240607,195800,266160195,3920,3920,3920,3920,0
20240607,195700,266160195,3920,3920,3920,3920,0
20240607,195600,266160195,3920,3920,3920,3920,0
20240607,195500,266160195,3920,3920,3920,3920,0
20240607,195400,266160195,3920,3920,3920,3920,0
20240607,195300,266160195,3920,3920,3920,3920,0
20240607,195200,266160195,3920,3920,3920,3920,0
20240607,195100,266160195,3920,3920,3920,3920,0
20240607,195000,266160195,3920,3920,3920,3920,0
20240607,194900,266160195,3920,3920,3920,3920,0
20240607,194800,266160195,3920,3920,3920,3920,0
20240607,194700,266160195,3920,3920,3920,3920,0
20240607,194600,266160195,3920,3920,3920,3920,131
20240607,194500,266160195,3920,3920,3920,3920,0
20240607,194400,266160195,3920,3920,3920,3920,0
20240607,194300,266160195,3920,3920,3920,3920,0
20240607,194200,266160195,3920,3920,3920,3920,0
20240607,194100,266160195,3920,3920,3920,3920,0
20240607,194000,266160195,3920,3920,3920,3920,0
20240607,193900,266160195,3920,3920,3920,3920,0
20240607,193800,266160195,3920,3920,3920,3920,0
20240607,193700,266160195,3920,3920,3920,3920,0
20240607,193600,266160195,3920,3920,3920,3920,0
20240607,193500,266160195,3920,3920,3920,3920,0
20240607,193400,266160195,3920,3920,3920,3920,0
20240607,193300,266160195,3920,3920,3920,3920,0
20240607,193200,266160195,3920,3920,3920,3920,0
20240607,193100,266160195,3920,3920,3920,3920,0
20240607,193000,266160195,3920,3920,3920,3920,0
20240607,192900,266160195,3920,3920,3920,3920,0
20240607,192800,266160195,3920,3920,3920,3920,0
20240607,192700,266160195,3920,3920,3920,3920,0
20240607,192600,266160195,3920,3920,3920,3920,0
20240607,192500,266160195,3920,3920,3920,3920,0
20240607,192400,266160195,3920,3920,3920,3920,0
20240607,192300,266160195,3920,3920,3920,3920,0
20240607,192200,266160195,3920,3920,3920,3920,0
20240607,192100,266160195,3920,3920,3920,3920,0
20240607,192000,266160195,3920,3920,3920,3920,0
20240607,191900,266160195,3920,3920,3920,3920,0
20240607,191800,266160195,3920,3920,3920,3920,0
20240607,191700,266160195,3920,3920,3920,3920,0
20240607,191600,266160195,3920,3920,3920,3920,131
20240607,191500,266160195,3920,3920,3920,3920,0
20240607,191400,266160195,3920,3920,3920,3920,0
20240607,191300,266160195,3920,3920,3920,3920,0
20240607,191200,266160195,3920,3920,3920,3920,0
20240607,191100,266160195,3920,3920,3920,3920,0
20240607,191000,266160195,3920,3920,3920,3920,0
20240607,190900,266160195,3920,3920,3920,3920,0
20240607,190800,266160195,3920,3920,3920,3920,0
20240607,190700,266160195,3920,3920,3920,3920,0
20240607,190600,266160195,3920,3920,3920,3920,0
20240607,190500,266160195,3920,3920,3920,3920,0
20240607,190400,266160195,3920,3920,3920,3920,0
20240607,190300,266160195,3920,3920,3920,3920,0
20240607,190200,266160195,3920,3920,3920,3920,0
20240607,190100,266160195,3920,3920,3920,3920,0
20240607,190000,266160195,3920,3920,3920,3920,0
20240607,185900,266160195,3920,3920,3920,3920,0
20240607,185800,266160195,3920,3920,3920,3920,0
20240607,185700,266160195,3920,3920,3920,3920,0
20240607,185600,266160195,3920,3920,3920,3920,0
20240607,185500,266160195,3920,3920,3920,3920,0
20240607,185400,266160195,3920,3920,3920,3920,0
20240607,185300,266160195,3920,3920,3920,3920,0
20240607,185200,266160195,3920,3920,3920,3920,0
20240607,185100,266160195,3920,3920,3920,3920,0
20240607,185000,266160195,3920,3920,3920,3920,0
20240607,184900,266160195,3920,3920,3920,3920,0
20240607,184800,266160195,3920,3920,3920,3920,0
20240607,184700,266160195,3920,3920,3920,3920,0
20240607,184600,266160195,3920,3920,3920,3920,131
20240607,184500,266160195,3920,3920,3920,3920,0
20240607,184400,266160195,3920,3920,3920,3920,0
20240607,184300,266160195,3920,3920,3920,3920,0
20240607,184200,266160195,3920,3920,3920,3920,0
20240607,184100,266160195,3920,3920,3920,3920,0
20240607,184000,266160195,3920,3920,3920,3920,0
20240607,183900,266160195,3920,3920,3920,3920,0
20240607,183800,266160195,3920,3920,3920,3920,0
20240607,183700,266160195,3920,3920,3920,3920,0
20240607,183600,266160195,3920,3920,3920,3920,0
20240607,183500,266160195,3920,3920,3920,3920,0
20240607,183400,266160195,3920,3920,3920,3920,0
20240607,183300,266160195,3920,3920,3920,3920,0
20240607,183200,266160195,3920,3920,3920,3920,0
20240607,183100,266160195,3920,3920,3920,3920,0
20240607,183000,266160195,3920,3920,3920,3920,0
20240607,182900,266160195,3920,3920,3920,3920,0
20240607,182800,266160195,3920,3920,3920,3920,0
20240607,182700,266160195,3920,3920,3920,3920,0
20240607,182600,266160195,3920,3920,3920,3920,0
20240607,182500,266160195,3920,3920,3920,3920,0
20240607,182400,266160195,3920,3920,3920,3920,0
20240607,182300,266160195,3920,3920,3920,3920,0
20240607,182200,266160195,3920,3920,3920,3920,0
20240607,182100,266160195,3920,3920,3920,3920,0
20240607,182000,266160195,3920,3920,3920,3920,0
20240607,181900,266160195,3920,3920,3920,3920,0
20240607,181800,266160195,3920,3920,3920,3920,0
20240607,181700,266160195,3920,3920,3920,3920,0
20240607,181600,266160195,3920,3920,3920,3920,131
20240607,181500,266160195,3920,3920,3920,3920,0
20240607,181400,266160195,3920,3920,3920,3920,0
20240607,181300,266160195,3920,3920,3920,3920,0
20240607,181200,266160195,3920,3920,3920,3920,0
20240607,181100,266160195,3920,3920,3920,3920,0
20240607,181000,266160195,3920,3920,3920,3920,0
20240607,180900,266160195,3920,3920,3920,3920,0
20240607,180800,266160195,3920,3920,3920,3920,0
20240607,180700,266160195,3920,3920,3920,3920,0
20240607,180600,266160195,3920,3920,3920,3920,0
20240607,180500,266160195,3920,3920,3920,3920,0
20240607,180400,266160195,3920,3920,3920,3920,0
20240607,180300,266160195,3920,3920,3920,3920,0
20240607,180200,266160195,3920,3920,3920,3920,0
20240607,180100,266160195,3920,3920,3920,3920,0
20240607,180000,266160195,3920,3920,3920,3920,0
20240607,175900,266160195,3920,3920,3920,3920,0
20240607,175800,266160195,3920,3920,3920,3920,0
20240607,175700,266160195,3920,3920,3920,3920,0
20240607,175600,266160195,3920,3920,3920,3920,0
20240607,175500,266160195,3920,3920,3920,3920,0
20240607,175400,266160195,3920,3920,3920,3920,0
20240607,175300,266160195,3920,3920,3920,3920,0
20240607,175200,266160195,3920,3920,3920,3920,0
20240607,175100,266160195,3920,3920,3920,3920,0
20240607,175000,266160195,3920,3920,3920,3920,0
20240607,174900,266160195,3920,3920,3920,3920,0
20240607,174800,266160195,3920,3920,3920,3920,0
20240607,174700,266160195,3920,3920,3920,3920,0
20240607,174600,266160195,3920,3920,3920,3920,131
20240607,174500,266160195,3920,3920,3920,3920,0
20240607,174400,266160195,3920,3920,3920,3920,0
20240607,174300,266160195,3920,3920,3920,3920,0
20240607,174200,266160195,3920,3920,3920,3920,0
20240607,174100,266160195,3920,3920,3920,3920,0
20240607,174000,266160195,3920,3920,3920,3920,0
20240607,173900,266160195,3920,3920,3920,3920,0
20240607,173800,266160195,3920,3920,3920,3920,0
20240607,173700,266160195,3920,3920,3920,3920,0
20240607,173600,266160195,3920,3920,3920,3920,0
20240607,173500,266160195,3920,3920,3920,3920,0
20240607,173400,266160195,3920,3920,3920,3920,0
20240607,173300,266160195,3920,3920,3920,3920,0
20240607,173200,266160195,3920,3920,3920,3920,0
20240607,173100,266160195,3920,3920,3920,3920,0
20240607,173000,266160195,3920,3920,3920,3920,0
20240607,172900,266160195,3920,3920,3920,3920,0
20240607,172800,266160195,3920,3920,3920,3920,0
20240607,172700,266160195,3920,3920,3920,3920,0
20240607,172600,266160195,3920,3920,3920,3920,0
20240607,172500,266160195,3920,3920,3920,3920,0
20240607,172400,266160195,3920,3920,3920,3920,0
20240607,172300,266160195,3920,3920,3920,3920,0
20240607,172200,266160195,3920,3920,3920,3920,0
20240607,172100,266160195,3920,3920,3920,3920,0
20240607,172000,266160195,3920,3920,3920,3920,0
20240607,171900,266160195,3920,3920,3920,3920,0
20240607,171800,266160195,3920,3920,3920,3920,0
20240607,171700,266160195,3920,3920,3920,3920,0
20240607,171600,266160195,3920,3920,3920,3920,131
20240607,171500,266160195,3920,3920,3920,3920,0
20240607,171400,266160195,3920,3920,3920,3920,0
20240607,171300,266160195,3920,3920,3920,3920,0
20240607,171200,266160195,3920,3920,3920,3920,0
20240607,171100,266160195,3920,3920,3920,3920,0
20240607,171000,266160195,3920,3920,3920,3920,0
20240607,170900,266160195,3920,3920,3920,3920,0
20240607,170800,266160195,3920,3920,3920,3920,0
20240607,170700,266160195,3920,3920,3920,3920,0
20240607,170600,266160195,3920,3920,3920,3920,0
20240607,170500,266160195,3920,3920,3920,3920,0
20240607,170400,266160195,3920,3920,3920,3920,0
20240607,170300,266160195,3920,3920,3920,3920,0
20240607,170200,266160195,3920,3920,3920,3920,0
20240607,170100,266160195,3920,3920,3920,3920,0
20240607,170000,266160195,3920,3920,3920,3920,0
20240607,165900,266160195,3920,3920,3920,3920,0
20240607,165800,266160195,3920,3920,3920,3920,0
20240607,165700,266160195,3920,3920,3920,3920,0
20240607,165600,266160195,3920,3920,3920,3920,0
20240607,165500,266160195,3920,3920,3920,3920,0
20240607,165400,266160195,3920,3920,3920,3920,0
20240607,165300,266160195,3920,3920,3920,3920,0
20240607,165200,266160195,3920,3920,3920,3920,0
20240607,165100,266160195,3920,3920,3920,3920,0
20240607,165000,266160195,3920,3920,3920,3920,0
20240607,164900,266160195,3920,3920,3920,3920,0
20240607,164800,266160195,3920,3920,3920,3920,0
20240607,164700,266160195,3920,3920,3920,3920,0
20240607,164600,266160195,3920,3920,3920,3920,131
20240607,164500,266160195,3920,3920,3920,3920,0
20240607,164400,266160195,3920,3920,3920,3920,0
20240607,164300,266160195,3920,3920,3920,3920,0
20240607,164200,266160195,3920,3920,3920,3920,0
20240607,164100,266160195,3920,3920,3920,3920,0
20240607,164000,266160195,3920,3920,3920,3920,0
20240607,163900,266160195,3920,3920,3920,3920,0
20240607,163800,266160195,3920,3920,3920,3920,0
20240607,163700,266160195,3920,3920,3920,3920,0
20240607,163600,266160195,3920,3920,3920,3920,0
20240607,163500,266160195,3920,3920,3920,3920,0
20240607,163400,266160195,3920,3920,3920,3920,0
20240607,163300,266160195,3920,3920,3920,3920,0
20240607,163200,266160195,3920,3920,3920,3920,0
20240607,163100,266160195,3920,3920,3920,3920,0
20240607,163000,266160195,3920,3920,3920,3920,0
20240607,162900,266160195,3920,3920,3920,3920,0
20240607,162800,266160195,3920,3920,3920,3920,0
20240607,162700,266160195,3920,3920,3920,3920,0
20240607,162600,266160195,3920,3920,3920,3920,0
20240607,162500,266160195,3920,3920,3920,3920,0
20240607,162400,266160195,3920,3920,3920,3920,0
20240607,162300,266160195,3920,3920,3920,3920,0
20240607,162200,266160195,3920,3920,3920,3920,0
20240607,162100,266160195,3920,3920,3920,3920,0
20240607,162000,266160195,3920,3920,3920,3920,0
20240607,161900,266160195,3920,3920,3920,3920,0
20240607,161800,266160195,3920,3920,3920,3920,0
20240607,161700,266160195,3920,3920,3920,3920,0
20240607,161600,266160195,3920,3920,3920,3920,131
20240607,161500,266160195,3920,3920,3920,3920,0
20240607,161400,266160195,3920,3920,3920,3920,0
20240607,161300,266160195,3920,3920,3920,3920,0
20240607,161200,266160195,3920,3920,3920,3920,0
20240607,161100,266160195,3920,3920,3920,3920,0
20240607,161000,266160195,3920,3920,3920,3920,0
20240607,160900,266160195,3920,3920,3920,3920,0
20240607,160800,266160195,3920,3920,3920,3920,0
20240607,160700,266160195,3920,3920,3920,3920,0
20240607,160600,266160195,3920,3920,3920,3920,0
20240607,160500,266160195,3920,3920,3920,3920,0
20240607,160400,266160195,3920,3920,3920,3920,0
20240607,160300,266160195,3920,3920,3920,3920,0
20240607,160200,266160195,3920,3920,3920,3920,0
20240607,160100,266160195,3920,3920,3920,3920,0
20240607,160000,266160195,3920,3920,3920,3920,0
20240607,155900,266160195,3920,3920,3920,3920,0
20240607,155800,266160195,3920,3920,3920,3920,0
20240607,155700,266160195,3920,3920,3920,3920,0
20240607,155600,266160195,3920,3920,3920,3920,0
20240607,155500,266160195,3920,3920,3920,3920,0
20240607,155400,266160195,3920,3920,3920,3920,0
20240607,155300,266160195,3920,3920,3920,3920,0
20240607,155200,266160195,3920,3920,3920,3920,0
20240607,155100,266160195,3920,3920,3920,3920,0
20240607,155000,266160195,3920,3920,3920,3920,0
20240607,154900,266160195,3920,3920,3920,3920,0
20240607,154800,266160195,3920,3920,3920,3920,0
20240607,154700,266160195,3920,3920,3920,3920,0
20240607,154600,266160195,3920,3920,3920,3920,131
20240607,154500,266160195,3920,3920,3920,3920,0
20240607,154400,266160195,3920,3920,3920,3920,0
20240607,154300,266160195,3920,3920,3920,3920,0
20240607,154200,266160195,3920,3920,3920,3920,0
20240607,154100,266160195,3920,3920,3920,3920,0
20240607,154000,266160195,3920,3920,3920,3920,0
20240607,153900,266160195,3920,3920,3920,3920,0
20240607,153800,266160195,3920,3920,3920,3920,0
20240607,153700,266160195,3920,3920,3920,3920,0
20240607,153600,266160195,3920,3920,3920,3920,0
20240607,153500,266160195,3920,3920,3920,3920,0
20240607,153400,266160195,3920,3920,3920,3920,0
20240607,153300,266160195,3920,3920,3920,3920,0
20240607,153200,266160195,3920,3920,3920,3920,0
20240607,153100,266160195,3920,3920,3920,3920,0
20240607,153000,266160195,3920,3920,3920,3920,131
20240607,152900,265646675,3920,3920,3920,3920,0
20240607,152800,265646675,3920,3920,3920,3920,0
20240607,152700,265646675,3920,3920,3920,3920,0
20240607,152600,265646675,3920,3920,3920,3920,0
20240607,152500,265646675,3920,3920,3920,3920,0
20240607,152400,265646675,3920,3920,3920,3920,0
20240607,152300,265646675,3920,3920,3920,3920,0
20240607,152200,265646675,3920,3920,3920,3920,0
20240607,152100,265646675,3920,3920,3920,3920,0
20240607,152000,265646675,3920,3920,3920,3920,0
20240607,151900,265646675,3920,3920,3920,3920,0
20240607,151800,265646675,3920,3900,3920,3900,9
20240607,151700,265611555,3920,3920,3920,3920,1023
20240607,151600,261601395,3900,3920,3920,3900,6
20240607,151500,261577975,3900,3900,3900,3900,80
20240607,151400,261265975,3925,3925,3925,3925,0
20240607,151300,261265975,3925,3925,3925,3925,0
20240607,151200,261265975,3925,3925,3925,3925,0
20240607,151100,261265975,3925,3925,3925,3925,0
20240607,151000,261265975,3925,3925,3925,3925,0
20240607,150900,261265975,3925,3925,3925,3925,0
20240607,150800,261265975,3925,3915,3925,3915,2046
20240607,150700,253245155,3915,3915,3915,3915,1000
20240607,150600,249330155,3915,3915,3915,3915,0
20240607,150500,249330155,3915,3915,3915,3915,0
20240607,150400,249330155,3915,3915,3915,3915,0
20240607,150300,249330155,3915,3915,3915,3915,0
20240607,150200,249330155,3915,3915,3915,3915,0
20240607,150100,249330155,3915,3915,3915,3915,0
20240607,150000,249330155,3915,3915,3915,3915,0
20240607,145900,249330155,3915,3915,3915,3915,0
20240607,145800,249330155,3915,3915,3915,3915,0
20240607,145700,249330155,3915,3915,3915,3915,0
20240607,145600,249330155,3915,3915,3915,3915,0
20240607,145500,249330155,3915,3900,3915,3900,100
20240607,145400,248940140,3910,3910,3910,3910,1
20240607,145300,248936230,3900,3900,3900,3900,100
20240607,145200,248546230,3920,3920,3920,3920,0
20240607,145100,248546230,3920,3920,3920,3920,0
20240607,145000,248546230,3920,3920,3920,3920,0
20240607,144900,248546230,3920,3920,3920,3920,0
20240607,144800,248546230,3920,3920,3920,3920,0
20240607,144700,248546230,3920,3895,3920,3895,2112
20240607,144600,240294430,3915,3915,3915,3915,0
20240607,144500,240294430,3915,3915,3915,3915,0
20240607,144400,240294430,3915,3915,3915,3915,0
20240607,144300,240294430,3915,3915,3915,3915,0
20240607,144200,240294430,3915,3915,3915,3915,0
20240607,144100,240294430,3915,3915,3915,3915,0
20240607,144000,240294430,3915,3915,3915,3915,0
20240607,143900,240294430,3915,3915,3915,3915,0
20240607,143800,240294430,3915,3915,3915,3915,0
20240607,143700,240294430,3915,3915,3915,3915,0
20240607,143600,240294430,3915,3915,3915,3915,0
20240607,143500,240294430,3915,3915,3915,3915,0
20240607,143400,240294430,3915,3915,3915,3915,2
20240607,143300,240286600,3890,3915,3915,3890,831
20240607,143200,237033360,3915,3915,3915,3915,20
20240607,143100,236955060,3915,3915,3915,3915,567
20240607,143000,234735255,3915,3915,3915,3915,158
20240607,142900,234116685,3915,3915,3915,3915,0
20240607,142800,234116685,3915,3915,3915,3915,0
20240607,142700,234116685,3915,3915,3915,3915,0
20240607,142600,234116685,3915,3915,3915,3915,1
20240607,142500,234112770,3900,3920,3920,3900,835
20240607,142400,230855770,3920,3920,3920,3920,0
20240607,142300,230855770,3920,3920,3920,3920,0
20240607,142200,230855770,3920,3920,3920,3920,0
20240607,142100,230855770,3920,3920,3920,3920,0
20240607,142000,230855770,3920,3920,3920,3920,0
20240607,141900,230855770,3920,3920,3920,3920,0
20240607,141800,230855770,3920,3920,3920,3920,0
20240607,141700,230855770,3920,3920,3920,3920,0
20240607,141600,230855770,3920,3920,3920,3920,0
20240607,141500,230855770,3920,3920,3920,3920,0
20240607,141400,230855770,3920,3920,3920,3920,0
20240607,141300,230855770,3920,3910,3920,3910,138
20240607,141200,230315645,3910,3900,3910,3900,2069
20240607,141100,222237845,3900,3900,3900,3900,395
20240607,141000,220697345,3900,3900,3900,3900,2000
20240607,140900,212897345,3900,3900,3900,3900,0
20240607,140800,212897345,3900,3900,3900,3900,0
20240607,140700,212897345,3900,3900,3900,3900,0
20240607,140600,212897345,3900,3900,3900,3900,0
20240607,140500,212897345,3900,3900,3900,3900,0
20240607,140400,212897345,3900,3900,3900,3900,0
20240607,140300,212897345,3900,3895,3900,3895,12
20240607,140200,212850575,3890,3890,3890,3890,1290
20240607,140100,207832475,3890,3890,3890,3890,0
20240607,140000,207832475,3890,3890,3890,3890,0
20240607,135900,207832475,3890,3890,3890,3890,0
20240607,135800,207832475,3890,3860,3890,3860,12
20240607,135700,207786125,3860,3860,3860,3860,0
20240607,135600,207786125,3860,3860,3860,3860,187
20240607,135500,207064305,3890,3890,3890,3890,0
20240607,135400,207064305,3890,3890,3890,3890,0
20240607,135300,207064305,3890,3890,3890,3890,0
20240607,135200,207064305,3890,3890,3890,3890,0
20240607,135100,207064305,3890,3890,3890,3890,0
20240607,135000,207064305,3890,3890,3890,3890,0
20240607,134900,207064305,3890,3890,3890,3890,0
20240607,134800,207064305,3890,3885,3890,3885,7
20240607,134700,207037105,3885,3885,3885,3885,10
20240607,134600,206998255,3885,3885,3885,3885,0
20240607,134500,206998255,3885,3885,3885,3885,0
20240607,134400,206998255,3885,3885,3885,3885,0
20240607,134300,206998255,3885,3885,3885,3885,0
20240607,134200,206998255,3885,3885,3885,3885,4
20240607,134100,206982715,3885,3885,3885,3885,0
20240607,134000,206982715,3885,3885,3885,3885,100
20240607,133900,206594215,3885,3885,3885,3885,18
20240607,133800,206524285,3885,3885,3885,3885,1
20240607,133700,206520400,3885,3860,3885,3860,501
20240607,133600,204586515,3885,3885,3885,3885,0
20240607,133500,204586515,3885,3885,3885,3885,0
20240607,133400,204586515,3885,3885,3885,3885,0
20240607,133300,204586515,3885,3885,3885,3885,0
20240607,133200,204586515,3885,3885,3885,3885,0
20240607,133100,204586515,3885,3885,3885,3885,0
20240607,133000,204586515,3885,3885,3885,3885,0
20240607,132900,204586515,3885,3860,3885,3860,22
20240607,132800,204501570,3860,3860,3860,3860,0
20240607,132700,204501570,3860,3860,3860,3860,0
20240607,132600,204501570,3860,3860,3860,3860,0
20240607,132500,204501570,3860,3860,3860,3860,0
20240607,132400,204501570,3860,3860,3860,3860,0
20240607,132300,204501570,3860,3860,3860,3860,0
20240607,132200,204501570,3860,3860,3860,3860,0
20240607,132100,204501570,3860,3860,3860,3860,0
20240607,132000,204501570,3860,3860,3860,3860,0
20240607,131900,204501570,3860,3860,3860,3860,0
20240607,131800,204501570,3860,3860,3860,3860,0
20240607,131700,204501570,3860,3860,3860,3860,0
20240607,131600,204501570,3860,3860,3860,3860,0
20240607,131500,204501570,3860,3860,3860,3860,10
20240607,131400,204462970,3890,3890,3890,3890,0
20240607,131300,204462970,3890,3890,3890,3890,0
20240607,131200,204462970,3890,3890,3890,3890,0
20240607,131100,204462970,3890,3890,3890,3890,0
20240607,131000,204462970,3890,3890,3890,3890,0
20240607,130900,204462970,3890,3890,3890,3890,0
20240607,130800,204462970,3890,3890,3890,3890,0
20240607,130700,204462970,3890,3890,3890,3890,0
20240607,130600,204462970,3890,3890,3890,3890,0
20240607,130500,204462970,3890,3890,3890,3890,0
20240607,130400,204462970,3890,3890,3890,3890,0
20240607,130300,204462970,3890,3890,3890,3890,0
20240607,130200,204462970,3890,3890,3890,3890,0
20240607,130100,204462970,3890,3890,3890,3890,0
20240607,130000,204462970,3890,3890,3890,3890,0
20240607,125900,204462970,3890,3885,3890,3885,66
20240607,125800,204206545,3885,3885,3885,3885,0
20240607,125700,204206545,3885,3885,3885,3885,0
20240607,125600,204206545,3885,3880,3885,3880,5
20240607,125500,204187125,3880,3880,3880,3880,198
20240607,125400,203418885,3880,3880,3880,3880,0
20240607,125300,203418885,3880,3880,3880,3880,0
20240607,125200,203418885,3880,3880,3880,3880,0
20240607,125100,203418885,3880,3880,3880,3880,0
20240607,125000,203418885,3880,3880,3880,3880,0
20240607,124900,203418885,3880,3880,3880,3880,0
20240607,124800,203418885,3880,3880,3880,3880,0
20240607,124700,203418885,3880,3880,3880,3880,0
20240607,124600,203418885,3880,3880,3880,3880,0
20240607,124500,203418885,3880,3875,3880,3875,88
20240607,124400,203077865,3875,3875,3875,3875,0
20240607,124300,203077865,3875,3875,3875,3875,1
20240607,124200,203073990,3890,3890,3890,3890,0
20240607,124100,203073990,3890,3890,3890,3890,0
20240607,124000,203073990,3890,3890,3890,3890,0
20240607,123900,203073990,3890,3890,3890,3890,0
20240607,123800,203073990,3890,3890,3890,3890,0
20240607,123700,203073990,3890,3890,3890,3890,0
20240607,123600,203073990,3890,3890,3890,3890,0
20240607,123500,203073990,3890,3890,3890,3890,0
20240607,123400,203073990,3890,3890,3890,3890,0
20240607,123300,203073990,3890,3890,3890,3890,0
20240607,123200,203073990,3890,3890,3890,3890,0
20240607,123100,203073990,3890,3890,3890,3890,0
20240607,123000,203073990,3890,3890,3890,3890,0
20240607,122900,203073990,3890,3890,3890,3890,0
20240607,122800,203073990,3890,3890,3890,3890,0
20240607,122700,203073990,3890,3890,3890,3890,0
20240607,122600,203073990,3890,3890,3890,3890,0
20240607,122500,203073990,3890,3890,3890,3890,0
20240607,122400,203073990,3890,3890,3890,3890,0
20240607,122300,203073990,3890,3890,3890,3890,0
20240607,122200,203073990,3890,3890,3890,3890,0
20240607,122100,203073990,3890,3890,3890,3890,0
20240607,122000,203073990,3890,3890,3890,3890,0
20240607,121900,203073990,3890,3890,3890,3890,25
20240607,121800,202976740,3890,3890,3890,3890,70
20240607,121700,202704440,3890,3890,3890,3890,10
20240607,121600,202665540,3890,3890,3890,3890,0
20240607,121500,202665540,3890,3890,3890,3890,0
20240607,121400,202665540,3890,3890,3890,3890,0
20240607,121300,202665540,3890,3890,3890,3890,0
20240607,121200,202665540,3890,3890,3890,3890,0
20240607,121100,202665540,3890,3890,3890,3890,0
20240607,121000,202665540,3890,3890,3890,3890,0
20240607,120900,202665540,3890,3890,3890,3890,0
20240607,120800,202665540,3890,3890,3890,3890,0
20240607,120700,202665540,3890,3890,3890,3890,0
20240607,120600,202665540,3890,3890,3890,3890,0
20240607,120500,202665540,3890,3890,3890,3890,0
20240607,120400,202665540,3890,3890,3890,3890,0
20240607,120300,202665540,3890,3890,3890,3890,0
20240607,120200,202665540,3890,3890,3890,3890,0
20240607,120100,202665540,3890,3890,3890,3890,0
20240607,120000,202665540,3890,3890,3890,3890,8
20240607,115900,202634420,3865,3865,3865,3865,11
20240607,115800,202591905,3890,3890,3890,3890,0
20240607,115700,202591905,3890,3890,3890,3890,0
20240607,115600,202591905,3890,3890,3890,3890,0
20240607,115500,202591905,3890,3890,3890,3890,0
20240607,115400,202591905,3890,3890,3890,3890,0
20240607,115300,202591905,3890,3890,3890,3890,0
20240607,115200,202591905,3890,3890,3890,3890,0
20240607,115100,202591905,3890,3890,3890,3890,0
20240607,115000,202591905,3890,3890,3890,3890,0
20240607,114900,202591905,3890,3890,3890,3890,0
20240607,114800,202591905,3890,3890,3890,3890,0
20240607,114700,202591905,3890,3890,3890,3890,1
20240607,114600,202588015,3885,3880,3885,3860,4215
20240607,114500,186295075,3900,3900,3900,3900,0
20240607,114400,186295075,3900,3900,3900,3900,0
20240607,114300,186295075,3900,3900,3900,3900,10
20240607,114200,186256075,3900,3900,3900,3900,0
20240607,114100,186256075,3900,3900,3900,3900,0
20240607,114000,186256075,3900,3900,3900,3900,1
20240607,113900,186252175,3880,3880,3880,3880,473
20240607,113800,184416935,3900,3880,3900,3880,52
20240607,113700,184215135,3900,3900,3900,3900,0
20240607,113600,184215135,3900,3880,3900,3880,1102
20240607,113500,179919355,3910,3910,3910,3910,0
20240607,113400,179919355,3910,3910,3910,3910,0
20240607,113300,179919355,3910,3910,3910,3910,0
20240607,113200,179919355,3910,3885,3910,3885,723
20240607,113100,177110440,3885,3895,3895,3885,1000
20240607,113000,173225340,3920,3920,3920,3920,0
20240607,112900,173225340,3920,3920,3920,3920,0
20240607,112800,173225340,3920,3920,3920,3920,0
20240607,112700,173225340,3920,3920,3920,3920,0
20240607,112600,173225340,3920,3920,3920,3920,0
20240607,112500,173225340,3920,3920,3920,3920,0
20240607,112400,173225340,3920,3920,3920,3920,0
20240607,112300,173225340,3920,3920,3920,3920,0
20240607,112200,173225340,3920,3920,3920,3920,0
20240607,112100,173225340,3920,3920,3920,3920,0
20240607,112000,173225340,3920,3895,3920,3895,314
20240607,111900,172002030,3925,3925,3925,3925,0
20240607,111800,172002030,3925,3925,3925,3925,0
20240607,111700,172002030,3925,3925,3925,3925,0
20240607,111600,172002030,3925,3920,3925,3920,4
20240607,111500,171986340,3900,3900,3900,3900,74
20240607,111400,171697740,3925,3925,3925,3925,0
20240607,111300,171697740,3925,3925,3925,3925,0
20240607,111200,171697740,3925,3920,3925,3915,58
20240607,111100,171470495,3915,3915,3915,3915,26
20240607,111000,171368705,3920,3920,3920,3920,0
20240607,110900,171368705,3920,3920,3920,3920,0
20240607,110800,171368705,3920,3920,3920,3920,0
20240607,110700,171368705,3920,3920,3920,3920,0
20240607,110600,171368705,3920,3915,3920,3915,2
20240607,110500,171360870,3920,3895,3920,3895,8413
20240607,110400,138537835,3895,3895,3895,3895,0
20240607,110300,138537835,3895,3895,3895,3895,0
20240607,110200,138537835,3895,3895,3895,3895,0
20240607,110100,138537835,3895,3890,3895,3890,2073
20240607,110000,130469270,3900,3900,3900,3900,0
20240607,105900,130469270,3900,3900,3900,3900,0
20240607,105800,130469270,3900,3900,3900,3900,0
20240607,105700,130469270,3900,3900,3900,3900,0
20240607,105600,130469270,3900,3900,3900,3900,0
20240607,105500,130469270,3900,3900,3900,3900,0
20240607,105400,130469270,3900,3900,3900,3900,0
20240607,105300,130469270,3900,3900,3900,3895,3
20240607,105200,130457575,3895,3885,3895,3885,2008
20240607,105100,122651420,3885,3870,3885,3870,1502
20240607,105000,116838655,3870,3875,3875,3870,370
20240607,104900,115405225,3895,3895,3895,3895,0
20240607,104800,115405225,3895,3895,3895,3895,0
20240607,104700,115405225,3895,3895,3895,3895,0
20240607,104600,115405225,3895,3880,3895,3880,501
20240607,104500,113461330,3900,3900,3900,3900,0
20240607,104400,113461330,3900,3900,3900,3900,0
20240607,104300,113461330,3900,3900,3900,3900,0
20240607,104200,113461330,3900,3900,3900,3900,0
20240607,104100,113461330,3900,3900,3900,3900,0
20240607,104000,113461330,3900,3900,3900,3900,0
20240607,103900,113461330,3900,3890,3900,3885,176
20240607,103800,112775440,3905,3905,3905,3905,0
20240607,103700,112775440,3905,3905,3905,3905,0
20240607,103600,112775440,3905,3905,3905,3905,2900
20240607,103500,101450940,3905,3905,3905,3905,0
20240607,103400,101450940,3905,3900,3905,3900,193
20240607,103300,100698225,3905,3905,3905,3905,0
20240607,103200,100698225,3905,3905,3905,3905,0
20240607,103100,100698225,3905,3905,3905,3905,0
20240607,103000,100698225,3905,3905,3905,3905,0
20240607,102900,100698225,3905,3905,3905,3905,0
20240607,102800,100698225,3905,3905,3905,3905,0
20240607,102700,100698225,3905,3905,3905,3905,0
20240607,102600,100698225,3905,3905,3905,3905,0
20240607,102500,100698225,3905,3905,3905,3905,0
20240607,102400,100698225,3905,3905,3905,3905,0
20240607,102300,100698225,3905,3905,3905,3905,0
20240607,102200,100698225,3905,3905,3905,3905,0
20240607,102100,100698225,3905,3905,3905,3905,0
20240607,102000,100698225,3905,3905,3905,3905,0
20240607,101900,100698225,3905,3905,3905,3905,0
20240607,101800,100698225,3905,3905,3905,3905,0
20240607,101700,100698225,3905,3905,3905,3905,0
20240607,101600,100698225,3905,3905,3905,3905,0
20240607,101500,100698225,3905,3900,3905,3900,1650
20240607,101400,94256520,3905,3905,3905,3905,0
20240607,101300,94256520,3905,3905,3905,3905,0
20240607,101200,94256520,3905,3905,3905,3905,0
20240607,101100,94256520,3905,3905,3905,3905,0
20240607,101000,94256520,3905,3905,3905,3905,0
20240607,100900,94256520,3905,3905,3905,3905,0
20240607,100800,94256520,3905,3890,3905,3890,30
20240607,100700,94139415,3905,3905,3905,3905,0
20240607,100600,94139415,3905,3905,3905,3905,0
20240607,100500,94139415,3905,3890,3905,3890,9
20240607,100400,94104315,3890,3890,3890,3890,272
20240607,100300,93046235,3890,3900,3900,3890,3000
20240607,100200,81361235,3910,3910,3910,3910,0
20240607,100100,81361235,3910,3885,3910,3885,1869
20240607,100000,74077680,3885,3885,3885,3885,0
20240607,095900,74077680,3885,3865,3885,3865,3147
20240607,095800,61889315,3865,3865,3865,3865,0
20240607,095700,61889315,3865,3855,3865,3855,1506
20240607,095600,56078835,3850,3850,3850,3850,30
20240607,095500,55963335,3850,3850,3850,3850,241
20240607,095400,55035485,3850,3845,3850,3845,26
20240607,095300,54935510,3855,3855,3855,3855,0
20240607,095200,54935510,3855,3855,3855,3855,2
20240607,095100,54927800,3850,3850,3850,3850,10
20240607,095000,54889300,3835,3835,3835,3835,0
20240607,094900,54889300,3835,3840,3840,3835,6
20240607,094800,54866285,3850,3840,3850,3840,6
20240607,094700,54843235,3860,3860,3860,3860,0
20240607,094600,54843235,3860,3860,3860,3860,0
20240607,094500,54843235,3860,3860,3860,3860,0
20240607,094400,54843235,3860,3850,3860,3850,55
20240607,094300,54631310,3845,3845,3845,3845,1
20240607,094200,54627465,3850,3850,3850,3850,0
20240607,094100,54627465,3850,3850,3850,3850,0
20240607,094000,54627465,3850,3850,3850,3850,0
20240607,093900,54627465,3850,3845,3850,3845,212
20240607,093800,53812315,3860,3860,3860,3860,0
20240607,093700,53812315,3860,3860,3860,3860,0
20240607,093600,53812315,3860,3850,3860,3850,6
20240607,093500,53789180,3845,3845,3845,3845,3
20240607,093400,53777645,3865,3865,3865,3865,0
20240607,093300,53777645,3865,3865,3865,3865,0
20240607,093200,53777645,3865,3860,3865,3860,163
20240607,093100,53147660,3870,3870,3870,3870,0
20240607,093000,53147660,3870,3860,3870,3860,33
20240607,092900,53020050,3865,3860,3865,3860,1702
20240607,092800,46446765,3865,3855,3865,3855,6
20240607,092700,46423605,3865,3860,3865,3860,13
20240607,092600,46373420,3860,3850,3860,3850,43
20240607,092500,46207695,3850,3845,3850,3845,799
20240607,092400,43135535,3845,3845,3845,3845,10
20240607,092300,43097085,3840,3830,3840,3830,351
20240607,092200,41752735,3830,3830,3830,3830,3
20240607,092100,41741245,3815,3815,3815,3815,0
20240607,092000,41741245,3815,3825,3825,3815,2425
20240607,091900,32477935,3845,3840,3845,3840,1773
20240607,091800,25668640,3840,3840,3840,3840,0
20240607,091700,25668640,3840,3840,3840,3840,0
20240607,091600,25668640,3840,3840,3840,3840,633
20240607,091500,23237920,3840,3840,3840,3840,1
20240607,091400,23234080,3840,3840,3845,3840,1011
20240607,091300,19346800,3835,3835,3835,3835,1
20240607,091200,19342965,3845,3845,3845,3845,0
20240607,091100,19342965,3845,3820,3845,3820,8
20240607,091000,19312250,3820,3840,3840,3820,2
20240607,090900,19304590,3840,3835,3850,3835,1501
20240607,090800,13529755,3835,3835,3835,3835,0
20240607,090700,13529755,3835,3835,3835,3835,1
20240607,090600,13525920,3840,3835,3840,3835,2
20240607,090500,13518245,3840,3810,3845,3805,1045
20240607,090400,9530945,3790,3790,3790,3790,0
20240607,090300,9530945,3790,3790,3790,3790,500
20240607,090200,7635945,3810,3810,3815,3795,1382
20240607,090100,2384245,3810,3810,3810,3810,60
20240607,090000,2155645,3800,3795,3805,3795,568