KissMeData/331920/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,211100,40455675,3550,3550,3550,3550,170
20240619,211000,40455675,3550,3550,3550,3550,0
20240619,210900,40455675,3550,3550,3550,3550,0
20240619,210800,40455675,3550,3550,3550,3550,0
20240619,210700,40455675,3550,3550,3550,3550,0
20240619,210600,40455675,3550,3550,3550,3550,0
20240619,210500,40455675,3550,3550,3550,3550,0
20240619,210400,40455675,3550,3550,3550,3550,0
20240619,210300,40455675,3550,3550,3550,3550,0
20240619,210200,40455675,3550,3550,3550,3550,0
20240619,210100,40455675,3550,3550,3550,3550,0
20240619,210000,40455675,3550,3550,3550,3550,0
20240619,205900,40455675,3550,3550,3550,3550,0
20240619,205800,40455675,3550,3550,3550,3550,0
20240619,205700,40455675,3550,3550,3550,3550,0
20240619,205600,40455675,3550,3550,3550,3550,0
20240619,205500,40455675,3550,3550,3550,3550,0
20240619,205400,40455675,3550,3550,3550,3550,0
20240619,205300,40455675,3550,3550,3550,3550,0
20240619,205200,40455675,3550,3550,3550,3550,0
20240619,205100,40455675,3550,3550,3550,3550,0
20240619,205000,40455675,3550,3550,3550,3550,0
20240619,204900,40455675,3550,3550,3550,3550,0
20240619,204800,40455675,3550,3550,3550,3550,0
20240619,204700,40455675,3550,3550,3550,3550,0
20240619,204600,40455675,3550,3550,3550,3550,0
20240619,204500,40455675,3550,3550,3550,3550,0
20240619,204400,40455675,3550,3550,3550,3550,0
20240619,204300,40455675,3550,3550,3550,3550,0
20240619,204200,40455675,3550,3550,3550,3550,0
20240619,204100,40455675,3550,3550,3550,3550,170
20240619,204000,40455675,3550,3550,3550,3550,0
20240619,203900,40455675,3550,3550,3550,3550,0
20240619,203800,40455675,3550,3550,3550,3550,0
20240619,203700,40455675,3550,3550,3550,3550,0
20240619,203600,40455675,3550,3550,3550,3550,0
20240619,203500,40455675,3550,3550,3550,3550,0
20240619,203400,40455675,3550,3550,3550,3550,0
20240619,203300,40455675,3550,3550,3550,3550,0
20240619,203200,40455675,3550,3550,3550,3550,0
20240619,203100,40455675,3550,3550,3550,3550,0
20240619,203000,40455675,3550,3550,3550,3550,0
20240619,202900,40455675,3550,3550,3550,3550,0
20240619,202800,40455675,3550,3550,3550,3550,0
20240619,202700,40455675,3550,3550,3550,3550,0
20240619,202600,40455675,3550,3550,3550,3550,0
20240619,202500,40455675,3550,3550,3550,3550,0
20240619,202400,40455675,3550,3550,3550,3550,0
20240619,202300,40455675,3550,3550,3550,3550,0
20240619,202200,40455675,3550,3550,3550,3550,0
20240619,202100,40455675,3550,3550,3550,3550,0
20240619,202000,40455675,3550,3550,3550,3550,0
20240619,201900,40455675,3550,3550,3550,3550,0
20240619,201800,40455675,3550,3550,3550,3550,0
20240619,201700,40455675,3550,3550,3550,3550,0
20240619,201600,40455675,3550,3550,3550,3550,0
20240619,201500,40455675,3550,3550,3550,3550,0
20240619,201400,40455675,3550,3550,3550,3550,0
20240619,201300,40455675,3550,3550,3550,3550,0
20240619,201200,40455675,3550,3550,3550,3550,0
20240619,201100,40455675,3550,3550,3550,3550,170
20240619,201000,40455675,3550,3550,3550,3550,0
20240619,200900,40455675,3550,3550,3550,3550,0
20240619,200800,40455675,3550,3550,3550,3550,0
20240619,200700,40455675,3550,3550,3550,3550,0
20240619,200600,40455675,3550,3550,3550,3550,0
20240619,200500,40455675,3550,3550,3550,3550,0
20240619,200400,40455675,3550,3550,3550,3550,0
20240619,200300,40455675,3550,3550,3550,3550,0
20240619,200200,40455675,3550,3550,3550,3550,0
20240619,200100,40455675,3550,3550,3550,3550,0
20240619,200000,40455675,3550,3550,3550,3550,0
20240619,195900,40455675,3550,3550,3550,3550,0
20240619,195800,40455675,3550,3550,3550,3550,0
20240619,195700,40455675,3550,3550,3550,3550,0
20240619,195600,40455675,3550,3550,3550,3550,0
20240619,195500,40455675,3550,3550,3550,3550,0
20240619,195400,40455675,3550,3550,3550,3550,0
20240619,195300,40455675,3550,3550,3550,3550,0
20240619,195200,40455675,3550,3550,3550,3550,0
20240619,195100,40455675,3550,3550,3550,3550,0
20240619,195000,40455675,3550,3550,3550,3550,0
20240619,194900,40455675,3550,3550,3550,3550,0
20240619,194800,40455675,3550,3550,3550,3550,0
20240619,194700,40455675,3550,3550,3550,3550,0
20240619,194600,40455675,3550,3550,3550,3550,0
20240619,194500,40455675,3550,3550,3550,3550,0
20240619,194400,40455675,3550,3550,3550,3550,0
20240619,194300,40455675,3550,3550,3550,3550,0
20240619,194200,40455675,3550,3550,3550,3550,0
20240619,194100,40455675,3550,3550,3550,3550,170
20240619,194000,40455675,3550,3550,3550,3550,0
20240619,193900,40455675,3550,3550,3550,3550,0
20240619,193800,40455675,3550,3550,3550,3550,0
20240619,193700,40455675,3550,3550,3550,3550,0
20240619,193600,40455675,3550,3550,3550,3550,0
20240619,193500,40455675,3550,3550,3550,3550,0
20240619,193400,40455675,3550,3550,3550,3550,0
20240619,193300,40455675,3550,3550,3550,3550,0
20240619,193200,40455675,3550,3550,3550,3550,0
20240619,193100,40455675,3550,3550,3550,3550,0
20240619,193000,40455675,3550,3550,3550,3550,0
20240619,192900,40455675,3550,3550,3550,3550,0
20240619,192800,40455675,3550,3550,3550,3550,0
20240619,192700,40455675,3550,3550,3550,3550,0
20240619,192600,40455675,3550,3550,3550,3550,0
20240619,192500,40455675,3550,3550,3550,3550,0
20240619,192400,40455675,3550,3550,3550,3550,0
20240619,192300,40455675,3550,3550,3550,3550,0
20240619,192200,40455675,3550,3550,3550,3550,0
20240619,192100,40455675,3550,3550,3550,3550,0
20240619,192000,40455675,3550,3550,3550,3550,0
20240619,191900,40455675,3550,3550,3550,3550,0
20240619,191800,40455675,3550,3550,3550,3550,0
20240619,191700,40455675,3550,3550,3550,3550,0
20240619,191600,40455675,3550,3550,3550,3550,0
20240619,191500,40455675,3550,3550,3550,3550,0
20240619,191400,40455675,3550,3550,3550,3550,0
20240619,191300,40455675,3550,3550,3550,3550,0
20240619,191200,40455675,3550,3550,3550,3550,0
20240619,191100,40455675,3550,3550,3550,3550,170
20240619,191000,40455675,3550,3550,3550,3550,0
20240619,190900,40455675,3550,3550,3550,3550,0
20240619,190800,40455675,3550,3550,3550,3550,0
20240619,190700,40455675,3550,3550,3550,3550,0
20240619,190600,40455675,3550,3550,3550,3550,0
20240619,190500,40455675,3550,3550,3550,3550,0
20240619,190400,40455675,3550,3550,3550,3550,0
20240619,190300,40455675,3550,3550,3550,3550,0
20240619,190200,40455675,3550,3550,3550,3550,0
20240619,190100,40455675,3550,3550,3550,3550,0
20240619,190000,40455675,3550,3550,3550,3550,0
20240619,185900,40455675,3550,3550,3550,3550,0
20240619,185800,40455675,3550,3550,3550,3550,0
20240619,185700,40455675,3550,3550,3550,3550,0
20240619,185600,40455675,3550,3550,3550,3550,0
20240619,185500,40455675,3550,3550,3550,3550,0
20240619,185400,40455675,3550,3550,3550,3550,0
20240619,185300,40455675,3550,3550,3550,3550,0
20240619,185200,40455675,3550,3550,3550,3550,0
20240619,185100,40455675,3550,3550,3550,3550,0
20240619,185000,40455675,3550,3550,3550,3550,0
20240619,184900,40455675,3550,3550,3550,3550,0
20240619,184800,40455675,3550,3550,3550,3550,0
20240619,184700,40455675,3550,3550,3550,3550,0
20240619,184600,40455675,3550,3550,3550,3550,0
20240619,184500,40455675,3550,3550,3550,3550,0
20240619,184400,40455675,3550,3550,3550,3550,0
20240619,184300,40455675,3550,3550,3550,3550,0
20240619,184200,40455675,3550,3550,3550,3550,0
20240619,184100,40455675,3550,3550,3550,3550,170
20240619,184000,40455675,3550,3550,3550,3550,0
20240619,183900,40455675,3550,3550,3550,3550,0
20240619,183800,40455675,3550,3550,3550,3550,0
20240619,183700,40455675,3550,3550,3550,3550,0
20240619,183600,40455675,3550,3550,3550,3550,0
20240619,183500,40455675,3550,3550,3550,3550,0
20240619,183400,40455675,3550,3550,3550,3550,0
20240619,183300,40455675,3550,3550,3550,3550,0
20240619,183200,40455675,3550,3550,3550,3550,0
20240619,183100,40455675,3550,3550,3550,3550,0
20240619,183000,40455675,3550,3550,3550,3550,0
20240619,182900,40455675,3550,3550,3550,3550,0
20240619,182800,40455675,3550,3550,3550,3550,0
20240619,182700,40455675,3550,3550,3550,3550,0
20240619,182600,40455675,3550,3550,3550,3550,0
20240619,182500,40455675,3550,3550,3550,3550,0
20240619,182400,40455675,3550,3550,3550,3550,0
20240619,182300,40455675,3550,3550,3550,3550,0
20240619,182200,40455675,3550,3550,3550,3550,0
20240619,182100,40455675,3550,3550,3550,3550,0
20240619,182000,40455675,3550,3550,3550,3550,0
20240619,181900,40455675,3550,3550,3550,3550,0
20240619,181800,40455675,3550,3550,3550,3550,0
20240619,181700,40455675,3550,3550,3550,3550,0
20240619,181600,40455675,3550,3550,3550,3550,0
20240619,181500,40455675,3550,3550,3550,3550,0
20240619,181400,40455675,3550,3550,3550,3550,0
20240619,181300,40455675,3550,3550,3550,3550,0
20240619,181200,40455675,3550,3550,3550,3550,0
20240619,181100,40455675,3550,3550,3550,3550,170
20240619,181000,40455675,3550,3550,3550,3550,0
20240619,180900,40455675,3550,3550,3550,3550,0
20240619,180800,40455675,3550,3550,3550,3550,0
20240619,180700,40455675,3550,3550,3550,3550,0
20240619,180600,40455675,3550,3550,3550,3550,0
20240619,180500,40455675,3550,3550,3550,3550,0
20240619,180400,40455675,3550,3550,3550,3550,0
20240619,180300,40455675,3550,3550,3550,3550,0
20240619,180200,40455675,3550,3550,3550,3550,0
20240619,180100,40455675,3550,3550,3550,3550,0
20240619,180000,40455675,3550,3550,3550,3550,0
20240619,175900,40455675,3550,3550,3550,3550,0
20240619,175800,40455675,3550,3550,3550,3550,0
20240619,175700,40455675,3550,3550,3550,3550,0
20240619,175600,40455675,3550,3550,3550,3550,0
20240619,175500,40455675,3550,3550,3550,3550,0
20240619,175400,40455675,3550,3550,3550,3550,0
20240619,175300,40455675,3550,3550,3550,3550,0
20240619,175200,40455675,3550,3550,3550,3550,0
20240619,175100,40455675,3550,3550,3550,3550,0
20240619,175000,40455675,3550,3550,3550,3550,0
20240619,174900,40455675,3550,3550,3550,3550,0
20240619,174800,40455675,3550,3550,3550,3550,0
20240619,174700,40455675,3550,3550,3550,3550,0
20240619,174600,40455675,3550,3550,3550,3550,0
20240619,174500,40455675,3550,3550,3550,3550,0
20240619,174400,40455675,3550,3550,3550,3550,0
20240619,174300,40455675,3550,3550,3550,3550,0
20240619,174200,40455675,3550,3550,3550,3550,0
20240619,174100,40455675,3550,3550,3550,3550,170
20240619,174000,40455675,3550,3550,3550,3550,0
20240619,173900,40455675,3550,3550,3550,3550,0
20240619,173800,40455675,3550,3550,3550,3550,0
20240619,173700,40455675,3550,3550,3550,3550,0
20240619,173600,40455675,3550,3550,3550,3550,0
20240619,173500,40455675,3550,3550,3550,3550,0
20240619,173400,40455675,3550,3550,3550,3550,0
20240619,173300,40455675,3550,3550,3550,3550,0
20240619,173200,40455675,3550,3550,3550,3550,0
20240619,173100,40455675,3550,3550,3550,3550,0
20240619,173000,40455675,3550,3550,3550,3550,0
20240619,172900,40455675,3550,3550,3550,3550,0
20240619,172800,40455675,3550,3550,3550,3550,0
20240619,172700,40455675,3550,3550,3550,3550,0
20240619,172600,40455675,3550,3550,3550,3550,0
20240619,172500,40455675,3550,3550,3550,3550,0
20240619,172400,40455675,3550,3550,3550,3550,0
20240619,172300,40455675,3550,3550,3550,3550,0
20240619,172200,40455675,3550,3550,3550,3550,0
20240619,172100,40455675,3550,3550,3550,3550,0
20240619,172000,40455675,3550,3550,3550,3550,0
20240619,171900,40455675,3550,3550,3550,3550,0
20240619,171800,40455675,3550,3550,3550,3550,0
20240619,171700,40455675,3550,3550,3550,3550,0
20240619,171600,40455675,3550,3550,3550,3550,0
20240619,171500,40455675,3550,3550,3550,3550,0
20240619,171400,40455675,3550,3550,3550,3550,0
20240619,171300,40455675,3550,3550,3550,3550,0
20240619,171200,40455675,3550,3550,3550,3550,0
20240619,171100,40455675,3550,3550,3550,3550,170
20240619,171000,40455675,3550,3550,3550,3550,0
20240619,170900,40455675,3550,3550,3550,3550,0
20240619,170800,40455675,3550,3550,3550,3550,0
20240619,170700,40455675,3550,3550,3550,3550,0
20240619,170600,40455675,3550,3550,3550,3550,0
20240619,170500,40455675,3550,3550,3550,3550,0
20240619,170400,40455675,3550,3550,3550,3550,0
20240619,170300,40455675,3550,3550,3550,3550,0
20240619,170200,40455675,3550,3550,3550,3550,0
20240619,170100,40455675,3550,3550,3550,3550,0
20240619,170000,40455675,3550,3550,3550,3550,0
20240619,165900,40455675,3550,3550,3550,3550,0
20240619,165800,40455675,3550,3550,3550,3550,0
20240619,165700,40455675,3550,3550,3550,3550,0
20240619,165600,40455675,3550,3550,3550,3550,0
20240619,165500,40455675,3550,3550,3550,3550,0
20240619,165400,40455675,3550,3550,3550,3550,0
20240619,165300,40455675,3550,3550,3550,3550,0
20240619,165200,40455675,3550,3550,3550,3550,0
20240619,165100,40455675,3550,3550,3550,3550,0
20240619,165000,40455675,3550,3550,3550,3550,0
20240619,164900,40455675,3550,3550,3550,3550,0
20240619,164800,40455675,3550,3550,3550,3550,0
20240619,164700,40455675,3550,3550,3550,3550,0
20240619,164600,40455675,3550,3550,3550,3550,0
20240619,164500,40455675,3550,3550,3550,3550,0
20240619,164400,40455675,3550,3550,3550,3550,0
20240619,164300,40455675,3550,3550,3550,3550,0
20240619,164200,40455675,3550,3550,3550,3550,0
20240619,164100,40455675,3550,3550,3550,3550,170
20240619,164000,40455675,3550,3550,3550,3550,0
20240619,163900,40455675,3550,3550,3550,3550,0
20240619,163800,40455675,3550,3550,3550,3550,0
20240619,163700,40455675,3550,3550,3550,3550,0
20240619,163600,40455675,3550,3550,3550,3550,0
20240619,163500,40455675,3550,3550,3550,3550,0
20240619,163400,40455675,3550,3550,3550,3550,0
20240619,163300,40455675,3550,3550,3550,3550,0
20240619,163200,40455675,3550,3550,3550,3550,0
20240619,163100,40455675,3550,3550,3550,3550,0
20240619,163000,40455675,3550,3550,3550,3550,0
20240619,162900,40455675,3550,3550,3550,3550,0
20240619,162800,40455675,3550,3550,3550,3550,0
20240619,162700,40455675,3550,3550,3550,3550,0
20240619,162600,40455675,3550,3550,3550,3550,0
20240619,162500,40455675,3550,3550,3550,3550,0
20240619,162400,40455675,3550,3550,3550,3550,0
20240619,162300,40455675,3550,3550,3550,3550,0
20240619,162200,40455675,3550,3550,3550,3550,0
20240619,162100,40455675,3550,3550,3550,3550,0
20240619,162000,40455675,3550,3550,3550,3550,0
20240619,161900,40455675,3550,3550,3550,3550,0
20240619,161800,40455675,3550,3550,3550,3550,0
20240619,161700,40455675,3550,3550,3550,3550,0
20240619,161600,40455675,3550,3550,3550,3550,0
20240619,161500,40455675,3550,3550,3550,3550,0
20240619,161400,40455675,3550,3550,3550,3550,0
20240619,161300,40455675,3550,3550,3550,3550,0
20240619,161200,40455675,3550,3550,3550,3550,0
20240619,161100,40455675,3550,3550,3550,3550,170
20240619,161000,40455675,3550,3550,3550,3550,0
20240619,160900,40455675,3550,3550,3550,3550,0
20240619,160800,40455675,3550,3550,3550,3550,0
20240619,160700,40455675,3550,3550,3550,3550,0
20240619,160600,40455675,3550,3550,3550,3550,0
20240619,160500,40455675,3550,3550,3550,3550,0
20240619,160400,40455675,3550,3550,3550,3550,0
20240619,160300,40455675,3550,3550,3550,3550,0
20240619,160200,40455675,3550,3550,3550,3550,0
20240619,160100,40455675,3550,3550,3550,3550,0
20240619,160000,40455675,3550,3550,3550,3550,0
20240619,155900,40455675,3550,3550,3550,3550,0
20240619,155800,40455675,3550,3550,3550,3550,0
20240619,155700,40455675,3550,3550,3550,3550,0
20240619,155600,40455675,3550,3550,3550,3550,0
20240619,155500,40455675,3550,3550,3550,3550,0
20240619,155400,40455675,3550,3550,3550,3550,0
20240619,155300,40455675,3550,3550,3550,3550,0
20240619,155200,40455675,3550,3550,3550,3550,0
20240619,155100,40455675,3550,3550,3550,3550,0
20240619,155000,40455675,3550,3550,3550,3550,0
20240619,154900,40455675,3550,3550,3550,3550,0
20240619,154800,40455675,3550,3550,3550,3550,0
20240619,154700,40455675,3550,3550,3550,3550,0
20240619,154600,40455675,3550,3550,3550,3550,0
20240619,154500,40455675,3550,3550,3550,3550,0
20240619,154400,40455675,3550,3550,3550,3550,0
20240619,154300,40455675,3550,3550,3550,3550,0
20240619,154200,40455675,3550,3550,3550,3550,0
20240619,154100,40455675,3550,3550,3550,3550,170
20240619,154000,40455675,3550,3550,3550,3550,0
20240619,153900,40455675,3550,3550,3550,3550,0
20240619,153800,40455675,3550,3550,3550,3550,0
20240619,153700,40455675,3550,3550,3550,3550,0
20240619,153600,40455675,3550,3550,3550,3550,0
20240619,153500,40455675,3550,3550,3550,3550,0
20240619,153400,40455675,3550,3550,3550,3550,0
20240619,153300,40455675,3550,3550,3550,3550,0
20240619,153200,40455675,3550,3550,3550,3550,0
20240619,153100,40455675,3550,3550,3550,3550,0
20240619,153000,40455675,3550,3550,3550,3550,170
20240619,152900,39852175,3555,3555,3555,3555,0
20240619,152800,39852175,3555,3555,3555,3555,0
20240619,152700,39852175,3555,3555,3555,3555,0
20240619,152600,39852175,3555,3555,3555,3555,0
20240619,152500,39852175,3555,3555,3555,3555,0
20240619,152400,39852175,3555,3555,3555,3555,0
20240619,152300,39852175,3555,3555,3555,3555,0
20240619,152200,39852175,3555,3555,3555,3555,0
20240619,152100,39852175,3555,3555,3555,3555,0
20240619,152000,39852175,3555,3555,3555,3555,0
20240619,151900,39852175,3555,3495,3555,3495,388
20240619,151800,38495215,3495,3475,3495,3475,1644
20240619,151700,32777610,3475,3470,3475,3470,43
20240619,151600,32628395,3475,3475,3475,3475,0
20240619,151500,32628395,3475,3475,3475,3475,0
20240619,151400,32628395,3475,3475,3475,3475,0
20240619,151300,32628395,3475,3475,3475,3475,50
20240619,151200,32454645,3480,3480,3480,3480,0
20240619,151100,32454645,3480,3480,3480,3480,0
20240619,151000,32454645,3480,3480,3480,3480,0
20240619,150900,32454645,3480,3480,3480,3480,0
20240619,150800,32454645,3480,3480,3480,3480,0
20240619,150700,32454645,3480,3480,3480,3480,50
20240619,150600,32280645,3480,3475,3480,3475,100
20240619,150500,31932895,3475,3475,3475,3470,78
20240619,150400,31661915,3480,3480,3480,3480,0
20240619,150300,31661915,3480,3480,3480,3480,0
20240619,150200,31661915,3480,3480,3480,3480,0
20240619,150100,31661915,3480,3465,3480,3465,6
20240619,150000,31641110,3480,3480,3480,3480,0
20240619,145900,31641110,3480,3480,3480,3480,0
20240619,145800,31641110,3480,3480,3480,3480,0
20240619,145700,31641110,3480,3480,3480,3480,0
20240619,145600,31641110,3480,3480,3480,3480,0
20240619,145500,31641110,3480,3480,3480,3480,0
20240619,145400,31641110,3480,3480,3480,3480,0
20240619,145300,31641110,3480,3480,3480,3480,0
20240619,145200,31641110,3480,3480,3480,3480,0
20240619,145100,31641110,3480,3480,3480,3480,0
20240619,145000,31641110,3480,3480,3480,3480,0
20240619,144900,31641110,3480,3480,3480,3480,0
20240619,144800,31641110,3480,3480,3480,3480,0
20240619,144700,31641110,3480,3480,3480,3480,0
20240619,144600,31641110,3480,3480,3480,3480,0
20240619,144500,31641110,3480,3480,3480,3480,0
20240619,144400,31641110,3480,3480,3480,3480,0
20240619,144300,31641110,3480,3480,3480,3480,0
20240619,144200,31641110,3480,3480,3480,3480,0
20240619,144100,31641110,3480,3480,3480,3480,0
20240619,144000,31641110,3480,3480,3480,3480,0
20240619,143900,31641110,3480,3480,3480,3480,0
20240619,143800,31641110,3480,3480,3480,3480,0
20240619,143700,31641110,3480,3480,3480,3480,1
20240619,143600,31637630,3480,3480,3480,3480,0
20240619,143500,31637630,3480,3480,3480,3480,0
20240619,143400,31637630,3480,3480,3480,3480,0
20240619,143300,31637630,3480,3480,3480,3480,0
20240619,143200,31637630,3480,3480,3480,3480,0
20240619,143100,31637630,3480,3480,3480,3480,0
20240619,143000,31637630,3480,3480,3480,3480,3
20240619,142900,31627190,3480,3480,3480,3480,0
20240619,142800,31627190,3480,3480,3480,3480,0
20240619,142700,31627190,3480,3480,3480,3480,0
20240619,142600,31627190,3480,3480,3480,3480,1
20240619,142500,31623710,3470,3470,3470,3470,0
20240619,142400,31623710,3470,3475,3475,3470,2
20240619,142300,31616765,3470,3470,3470,3470,0
20240619,142200,31616765,3470,3470,3470,3470,4
20240619,142100,31602885,3480,3480,3480,3480,0
20240619,142000,31602885,3480,3480,3480,3480,0
20240619,141900,31602885,3480,3480,3480,3480,0
20240619,141800,31602885,3480,3480,3480,3480,1
20240619,141700,31599405,3475,3475,3475,3475,0
20240619,141600,31599405,3475,3475,3475,3475,0
20240619,141500,31599405,3475,3475,3475,3475,0
20240619,141400,31599405,3475,3475,3475,3475,0
20240619,141300,31599405,3475,3475,3475,3475,0
20240619,141200,31599405,3475,3475,3475,3475,0
20240619,141100,31599405,3475,3475,3475,3475,0
20240619,141000,31599405,3475,3475,3475,3475,0
20240619,140900,31599405,3475,3475,3475,3475,0
20240619,140800,31599405,3475,3475,3475,3475,0
20240619,140700,31599405,3475,3475,3475,3475,4
20240619,140600,31585505,3480,3480,3480,3480,0
20240619,140500,31585505,3480,3480,3480,3480,0
20240619,140400,31585505,3480,3480,3480,3480,0
20240619,140300,31585505,3480,3480,3480,3480,0
20240619,140200,31585505,3480,3480,3480,3480,0
20240619,140100,31585505,3480,3480,3480,3480,0
20240619,140000,31585505,3480,3480,3480,3480,0
20240619,135900,31585505,3480,3480,3480,3480,0
20240619,135800,31585505,3480,3480,3480,3480,0
20240619,135700,31585505,3480,3480,3480,3480,0
20240619,135600,31585505,3480,3480,3480,3480,0
20240619,135500,31585505,3480,3480,3480,3480,0
20240619,135400,31585505,3480,3480,3480,3480,0
20240619,135300,31585505,3480,3480,3480,3480,0
20240619,135200,31585505,3480,3480,3480,3480,0
20240619,135100,31585505,3480,3480,3480,3480,0
20240619,135000,31585505,3480,3480,3480,3480,0
20240619,134900,31585505,3480,3480,3480,3480,0
20240619,134800,31585505,3480,3480,3480,3480,0
20240619,134700,31585505,3480,3480,3480,3480,0
20240619,134600,31585505,3480,3480,3480,3480,0
20240619,134500,31585505,3480,3480,3480,3480,2
20240619,134400,31578545,3485,3485,3485,3485,0
20240619,134300,31578545,3485,3485,3485,3485,0
20240619,134200,31578545,3485,3485,3485,3485,0
20240619,134100,31578545,3485,3485,3485,3485,0
20240619,134000,31578545,3485,3485,3485,3485,1
20240619,133900,31575060,3485,3485,3485,3485,0
20240619,133800,31575060,3485,3485,3485,3485,0
20240619,133700,31575060,3485,3485,3485,3485,0
20240619,133600,31575060,3485,3485,3485,3485,2
20240619,133500,31568090,3480,3480,3480,3480,0
20240619,133400,31568090,3480,3480,3480,3480,0
20240619,133300,31568090,3480,3480,3480,3480,1
20240619,133200,31564610,3480,3480,3480,3480,0
20240619,133100,31564610,3480,3480,3480,3480,0
20240619,133000,31564610,3480,3480,3480,3480,3
20240619,132900,31554170,3480,3480,3480,3480,0
20240619,132800,31554170,3480,3480,3480,3480,0
20240619,132700,31554170,3480,3480,3480,3480,0
20240619,132600,31554170,3480,3480,3480,3480,0
20240619,132500,31554170,3480,3480,3480,3480,0
20240619,132400,31554170,3480,3480,3480,3480,0
20240619,132300,31554170,3480,3480,3480,3480,0
20240619,132200,31554170,3480,3480,3480,3480,0
20240619,132100,31554170,3480,3480,3480,3480,0
20240619,132000,31554170,3480,3480,3480,3480,0
20240619,131900,31554170,3480,3480,3480,3480,0
20240619,131800,31554170,3480,3480,3480,3480,0
20240619,131700,31554170,3480,3480,3480,3480,0
20240619,131600,31554170,3480,3480,3480,3480,0
20240619,131500,31554170,3480,3480,3480,3480,0
20240619,131400,31554170,3480,3480,3480,3480,0
20240619,131300,31554170,3480,3480,3480,3480,0
20240619,131200,31554170,3480,3480,3480,3480,0
20240619,131100,31554170,3480,3480,3480,3480,0
20240619,131000,31554170,3480,3480,3480,3480,0
20240619,130900,31554170,3480,3480,3480,3480,0
20240619,130800,31554170,3480,3480,3480,3480,0
20240619,130700,31554170,3480,3480,3480,3480,0
20240619,130600,31554170,3480,3480,3480,3480,0
20240619,130500,31554170,3480,3480,3480,3480,0
20240619,130400,31554170,3480,3480,3480,3480,0
20240619,130300,31554170,3480,3480,3480,3480,0
20240619,130200,31554170,3480,3480,3480,3480,0
20240619,130100,31554170,3480,3480,3480,3480,0
20240619,130000,31554170,3480,3480,3480,3480,0
20240619,125900,31554170,3480,3480,3480,3480,7
20240619,125800,31529810,3485,3485,3485,3485,0
20240619,125700,31529810,3485,3485,3485,3485,0
20240619,125600,31529810,3485,3485,3485,3485,0
20240619,125500,31529810,3485,3485,3485,3485,0
20240619,125400,31529810,3485,3485,3485,3485,0
20240619,125300,31529810,3485,3485,3485,3485,25
20240619,125200,31442685,3485,3485,3485,3485,0
20240619,125100,31442685,3485,3485,3485,3485,0
20240619,125000,31442685,3485,3485,3485,3485,0
20240619,124900,31442685,3485,3485,3485,3485,0
20240619,124800,31442685,3485,3485,3485,3485,0
20240619,124700,31442685,3485,3485,3485,3485,0
20240619,124600,31442685,3485,3485,3485,3485,0
20240619,124500,31442685,3485,3485,3485,3485,7
20240619,124400,31418290,3485,3485,3485,3485,0
20240619,124300,31418290,3485,3485,3485,3485,0
20240619,124200,31418290,3485,3485,3485,3485,0
20240619,124100,31418290,3485,3485,3485,3485,0
20240619,124000,31418290,3485,3485,3485,3485,0
20240619,123900,31418290,3485,3485,3485,3485,0
20240619,123800,31418290,3485,3485,3485,3485,0
20240619,123700,31418290,3485,3485,3485,3485,0
20240619,123600,31418290,3485,3485,3485,3485,0
20240619,123500,31418290,3485,3485,3485,3485,0
20240619,123400,31418290,3485,3485,3485,3485,0
20240619,123300,31418290,3485,3485,3485,3485,0
20240619,123200,31418290,3485,3485,3485,3485,1
20240619,123100,31414805,3490,3490,3490,3490,0
20240619,123000,31414805,3490,3490,3490,3490,0
20240619,122900,31414805,3490,3490,3490,3490,0
20240619,122800,31414805,3490,3490,3490,3490,0
20240619,122700,31414805,3490,3490,3490,3490,0
20240619,122600,31414805,3490,3490,3490,3490,0
20240619,122500,31414805,3490,3490,3490,3490,5
20240619,122400,31397355,3495,3495,3495,3495,0
20240619,122300,31397355,3495,3495,3495,3495,0
20240619,122200,31397355,3495,3495,3495,3495,0
20240619,122100,31397355,3495,3450,3495,3450,100
20240619,122000,31051460,3490,3490,3490,3490,0
20240619,121900,31051460,3490,3490,3490,3490,0
20240619,121800,31051460,3490,3490,3490,3490,0
20240619,121700,31051460,3490,3490,3490,3490,0
20240619,121600,31051460,3490,3490,3490,3490,1
20240619,121500,31047970,3450,3450,3450,3450,0
20240619,121400,31047970,3450,3450,3450,3450,13
20240619,121300,31003120,3450,3450,3450,3450,98
20240619,121200,30665020,3450,3450,3450,3450,102
20240619,121100,30313120,3450,3450,3450,3450,0
20240619,121000,30313120,3450,3450,3450,3450,0
20240619,120900,30313120,3450,3450,3450,3450,74
20240619,120800,30057820,3450,3450,3450,3450,0
20240619,120700,30057820,3450,3450,3450,3450,0
20240619,120600,30057820,3450,3450,3450,3450,0
20240619,120500,30057820,3450,3450,3450,3450,0
20240619,120400,30057820,3450,3450,3450,3450,74
20240619,120300,29802520,3430,3430,3430,3430,0
20240619,120200,29802520,3430,3430,3430,3430,1
20240619,120100,29799090,3450,3450,3450,3450,0
20240619,120000,29799090,3450,3450,3450,3450,0
20240619,115900,29799090,3450,3450,3450,3450,0
20240619,115800,29799090,3450,3450,3450,3450,0
20240619,115700,29799090,3450,3450,3450,3450,0
20240619,115600,29799090,3450,3450,3450,3450,0
20240619,115500,29799090,3450,3450,3450,3450,0
20240619,115400,29799090,3450,3450,3450,3450,0
20240619,115300,29799090,3450,3450,3450,3450,0
20240619,115200,29799090,3450,3450,3450,3450,0
20240619,115100,29799090,3450,3450,3450,3450,0
20240619,115000,29799090,3450,3450,3450,3450,0
20240619,114900,29799090,3450,3450,3450,3450,0
20240619,114800,29799090,3450,3450,3450,3450,0
20240619,114700,29799090,3450,3450,3450,3450,0
20240619,114600,29799090,3450,3450,3450,3450,0
20240619,114500,29799090,3450,3450,3450,3450,0
20240619,114400,29799090,3450,3450,3450,3450,1
20240619,114300,29795640,3450,3450,3450,3450,0
20240619,114200,29795640,3450,3450,3450,3450,0
20240619,114100,29795640,3450,3450,3450,3450,0
20240619,114000,29795640,3450,3450,3450,3450,0
20240619,113900,29795640,3450,3450,3450,3450,0
20240619,113800,29795640,3450,3450,3450,3450,0
20240619,113700,29795640,3450,3450,3450,3450,0
20240619,113600,29795640,3450,3450,3450,3450,0
20240619,113500,29795640,3450,3450,3450,3450,0
20240619,113400,29795640,3450,3450,3450,3450,0
20240619,113300,29795640,3450,3450,3450,3450,0
20240619,113200,29795640,3450,3450,3450,3450,0
20240619,113100,29795640,3450,3450,3450,3450,0
20240619,113000,29795640,3450,3450,3450,3450,0
20240619,112900,29795640,3450,3450,3450,3450,0
20240619,112800,29795640,3450,3450,3450,3450,0
20240619,112700,29795640,3450,3450,3450,3450,0
20240619,112600,29795640,3450,3450,3450,3450,30
20240619,112500,29692140,3425,3425,3425,3425,0
20240619,112400,29692140,3425,3425,3425,3425,0
20240619,112300,29692140,3425,3425,3425,3425,8
20240619,112200,29664740,3425,3425,3425,3425,0
20240619,112100,29664740,3425,3425,3425,3425,0
20240619,112000,29664740,3425,3425,3425,3425,0
20240619,111900,29664740,3425,3425,3425,3425,0
20240619,111800,29664740,3425,3425,3425,3425,20
20240619,111700,29596240,3430,3430,3430,3430,0
20240619,111600,29596240,3430,3430,3430,3430,0
20240619,111500,29596240,3430,3430,3430,3430,0
20240619,111400,29596240,3430,3430,3430,3430,0
20240619,111300,29596240,3430,3430,3430,3430,0
20240619,111200,29596240,3430,3430,3430,3430,0
20240619,111100,29596240,3430,3440,3470,3430,86
20240619,111000,29300345,3470,3440,3470,3425,375
20240619,110900,28013290,3440,3440,3440,3440,4
20240619,110800,27999530,3440,3440,3440,3440,16
20240619,110700,27944490,3440,3440,3440,3440,0
20240619,110600,27944490,3440,3440,3440,3440,0
20240619,110500,27944490,3440,3440,3440,3440,0
20240619,110400,27944490,3440,3440,3440,3440,0
20240619,110300,27944490,3440,3445,3445,3440,100
20240619,110200,27600215,3445,3445,3445,3445,0
20240619,110100,27600215,3445,3445,3445,3445,0
20240619,110000,27600215,3445,3450,3450,3445,50
20240619,105900,27427885,3450,3450,3450,3450,0
20240619,105800,27427885,3450,3450,3450,3450,0
20240619,105700,27427885,3450,3450,3450,3450,0
20240619,105600,27427885,3450,3455,3455,3450,40
20240619,105500,27289770,3460,3465,3465,3460,82
20240619,105400,27005995,3470,3470,3470,3470,0
20240619,105300,27005995,3470,3470,3470,3470,0
20240619,105200,27005995,3470,3470,3470,3470,0
20240619,105100,27005995,3470,3470,3470,3470,134
20240619,105000,26541015,3470,3470,3470,3470,0
20240619,104900,26541015,3470,3470,3470,3470,1
20240619,104800,26537545,3470,3470,3470,3470,0
20240619,104700,26537545,3470,3470,3470,3470,1
20240619,104600,26534075,3495,3495,3495,3495,0
20240619,104500,26534075,3495,3495,3495,3495,0
20240619,104400,26534075,3495,3495,3495,3495,0
20240619,104300,26534075,3495,3495,3495,3495,0
20240619,104200,26534075,3495,3495,3495,3495,0
20240619,104100,26534075,3495,3495,3495,3495,0
20240619,104000,26534075,3495,3495,3495,3495,0
20240619,103900,26534075,3495,3495,3495,3495,0
20240619,103800,26534075,3495,3495,3495,3495,0
20240619,103700,26534075,3495,3495,3495,3495,0
20240619,103600,26534075,3495,3495,3495,3495,0
20240619,103500,26534075,3495,3495,3495,3495,0
20240619,103400,26534075,3495,3495,3495,3495,130
20240619,103300,26079725,3495,3495,3495,3495,0
20240619,103200,26079725,3495,3495,3495,3495,0
20240619,103100,26079725,3495,3495,3495,3495,0
20240619,103000,26079725,3495,3495,3495,3495,0
20240619,102900,26079725,3495,3495,3495,3495,305
20240619,102800,25013750,3495,3495,3495,3495,0
20240619,102700,25013750,3495,3495,3495,3495,0
20240619,102600,25013750,3495,3495,3495,3495,0
20240619,102500,25013750,3495,3495,3495,3495,0
20240619,102400,25013750,3495,3495,3495,3495,0
20240619,102300,25013750,3495,3495,3495,3495,0
20240619,102200,25013750,3495,3495,3495,3495,0
20240619,102100,25013750,3495,3495,3495,3495,0
20240619,102000,25013750,3495,3495,3495,3495,0
20240619,101900,25013750,3495,3495,3495,3495,0
20240619,101800,25013750,3495,3495,3495,3495,0
20240619,101700,25013750,3495,3495,3495,3495,0
20240619,101600,25013750,3495,3495,3495,3495,0
20240619,101500,25013750,3495,3495,3495,3495,0
20240619,101400,25013750,3495,3495,3495,3495,1
20240619,101300,25010255,3470,3480,3480,3470,26
20240619,101200,24919975,3485,3485,3485,3485,4
20240619,101100,24906035,3490,3490,3490,3490,4
20240619,101000,24892075,3495,3495,3495,3495,0
20240619,100900,24892075,3495,3495,3495,3495,0
20240619,100800,24892075,3495,3495,3495,3495,0
20240619,100700,24892075,3495,3495,3495,3495,0
20240619,100600,24892075,3495,3495,3495,3495,0
20240619,100500,24892075,3495,3495,3495,3495,0
20240619,100400,24892075,3495,3495,3495,3495,0
20240619,100300,24892075,3495,3495,3495,3495,2
20240619,100200,24885085,3495,3495,3495,3495,1
20240619,100100,24881590,3495,3495,3495,3495,0
20240619,100000,24881590,3495,3495,3495,3495,0
20240619,095900,24881590,3495,3495,3495,3495,0
20240619,095800,24881590,3495,3495,3495,3495,5
20240619,095700,24864115,3495,3495,3495,3495,0
20240619,095600,24864115,3495,3495,3495,3495,4
20240619,095500,24850135,3465,3465,3465,3465,178
20240619,095400,24233365,3465,3465,3465,3465,1
20240619,095300,24229900,3465,3465,3465,3465,0
20240619,095200,24229900,3465,3465,3465,3465,4808
20240619,095100,7570180,3465,3465,3465,3465,0
20240619,095000,7570180,3465,3465,3465,3465,0
20240619,094900,7570180,3465,3465,3465,3465,0
20240619,094800,7570180,3465,3465,3465,3465,0
20240619,094700,7570180,3465,3465,3465,3465,0
20240619,094600,7570180,3465,3465,3465,3465,0
20240619,094500,7570180,3465,3465,3465,3465,0
20240619,094400,7570180,3465,3465,3465,3465,0
20240619,094300,7570180,3465,3465,3465,3465,0
20240619,094200,7570180,3465,3465,3465,3465,0
20240619,094100,7570180,3465,3465,3465,3465,0
20240619,094000,7570180,3465,3465,3465,3465,0
20240619,093900,7570180,3465,3465,3465,3465,1
20240619,093800,7566715,3455,3455,3455,3455,0
20240619,093700,7566715,3455,3455,3455,3455,0
20240619,093600,7566715,3455,3455,3455,3455,0
20240619,093500,7566715,3455,3455,3455,3455,0
20240619,093400,7566715,3455,3455,3455,3455,0
20240619,093300,7566715,3455,3455,3455,3455,0
20240619,093200,7566715,3455,3455,3455,3455,0
20240619,093100,7566715,3455,3455,3455,3455,41
20240619,093000,7425060,3465,3465,3465,3465,0
20240619,092900,7425060,3465,3465,3465,3465,12
20240619,092800,7383480,3460,3460,3460,3460,626
20240619,092700,5217520,3455,3455,3455,3455,0
20240619,092600,5217520,3455,3455,3455,3455,0
20240619,092500,5217520,3455,3455,3455,3455,0
20240619,092400,5217520,3455,3455,3455,3455,0
20240619,092300,5217520,3455,3455,3455,3455,0
20240619,092200,5217520,3455,3455,3455,3455,21
20240619,092100,5144965,3460,3460,3460,3460,2
20240619,092000,5138045,3460,3460,3460,3460,0
20240619,091900,5138045,3460,3460,3460,3460,0
20240619,091800,5138045,3460,3455,3460,3455,4
20240619,091700,5124220,3455,3455,3455,3455,1
20240619,091600,5120765,3450,3450,3450,3450,172
20240619,091500,4527365,3450,3450,3450,3450,341
20240619,091400,3350915,3450,3450,3450,3425,813
20240619,091300,558070,3455,3455,3455,3455,53
20240619,091200,374955,3455,3460,3460,3455,35
20240619,091100,253955,3465,3465,3465,3465,4
20240619,091000,240095,3470,3475,3475,3470,5
20240619,090900,222740,3470,3470,3470,3470,0
20240619,090800,222740,3470,3470,3470,3470,3
20240619,090700,212330,3470,3470,3470,3470,6
20240619,090600,191510,3480,3480,3480,3480,3
20240619,090500,181070,3480,3485,3485,3480,17
20240619,090400,121860,3480,3480,3480,3480,0
20240619,090300,121860,3480,3480,3480,3480,0
20240619,090200,121860,3480,3480,3480,3480,0
20240619,090100,121860,3480,3480,3480,3480,33
20240619,090000,7020,3510,3510,3510,3510,2