KissMeData/331920/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,211000,109671840,3635,3635,3635,3635,11
20240620,210900,109671840,3635,3635,3635,3635,0
20240620,210800,109671840,3635,3635,3635,3635,0
20240620,210700,109671840,3635,3635,3635,3635,0
20240620,210600,109671840,3635,3635,3635,3635,0
20240620,210500,109671840,3635,3635,3635,3635,0
20240620,210400,109671840,3635,3635,3635,3635,0
20240620,210300,109671840,3635,3635,3635,3635,0
20240620,210200,109671840,3635,3635,3635,3635,0
20240620,210100,109671840,3635,3635,3635,3635,0
20240620,210000,109671840,3635,3635,3635,3635,0
20240620,205900,109671840,3635,3635,3635,3635,0
20240620,205800,109671840,3635,3635,3635,3635,0
20240620,205700,109671840,3635,3635,3635,3635,0
20240620,205600,109671840,3635,3635,3635,3635,0
20240620,205500,109671840,3635,3635,3635,3635,0
20240620,205400,109671840,3635,3635,3635,3635,0
20240620,205300,109671840,3635,3635,3635,3635,0
20240620,205200,109671840,3635,3635,3635,3635,0
20240620,205100,109671840,3635,3635,3635,3635,0
20240620,205000,109671840,3635,3635,3635,3635,0
20240620,204900,109671840,3635,3635,3635,3635,0
20240620,204800,109671840,3635,3635,3635,3635,0
20240620,204700,109671840,3635,3635,3635,3635,0
20240620,204600,109671840,3635,3635,3635,3635,0
20240620,204500,109671840,3635,3635,3635,3635,0
20240620,204400,109671840,3635,3635,3635,3635,0
20240620,204300,109671840,3635,3635,3635,3635,0
20240620,204200,109671840,3635,3635,3635,3635,0
20240620,204100,109671840,3635,3635,3635,3635,0
20240620,204000,109671840,3635,3635,3635,3635,11
20240620,203900,109671840,3635,3635,3635,3635,0
20240620,203800,109671840,3635,3635,3635,3635,0
20240620,203700,109671840,3635,3635,3635,3635,0
20240620,203600,109671840,3635,3635,3635,3635,0
20240620,203500,109671840,3635,3635,3635,3635,0
20240620,203400,109671840,3635,3635,3635,3635,0
20240620,203300,109671840,3635,3635,3635,3635,0
20240620,203200,109671840,3635,3635,3635,3635,0
20240620,203100,109671840,3635,3635,3635,3635,0
20240620,203000,109671840,3635,3635,3635,3635,0
20240620,202900,109671840,3635,3635,3635,3635,0
20240620,202800,109671840,3635,3635,3635,3635,0
20240620,202700,109671840,3635,3635,3635,3635,0
20240620,202600,109671840,3635,3635,3635,3635,0
20240620,202500,109671840,3635,3635,3635,3635,0
20240620,202400,109671840,3635,3635,3635,3635,0
20240620,202300,109671840,3635,3635,3635,3635,0
20240620,202200,109671840,3635,3635,3635,3635,0
20240620,202100,109671840,3635,3635,3635,3635,0
20240620,202000,109671840,3635,3635,3635,3635,0
20240620,201900,109671840,3635,3635,3635,3635,0
20240620,201800,109671840,3635,3635,3635,3635,0
20240620,201700,109671840,3635,3635,3635,3635,0
20240620,201600,109671840,3635,3635,3635,3635,0
20240620,201500,109671840,3635,3635,3635,3635,0
20240620,201400,109671840,3635,3635,3635,3635,0
20240620,201300,109671840,3635,3635,3635,3635,0
20240620,201200,109671840,3635,3635,3635,3635,0
20240620,201100,109671840,3635,3635,3635,3635,0
20240620,201000,109671840,3635,3635,3635,3635,11
20240620,200900,109671840,3635,3635,3635,3635,0
20240620,200800,109671840,3635,3635,3635,3635,0
20240620,200700,109671840,3635,3635,3635,3635,0
20240620,200600,109671840,3635,3635,3635,3635,0
20240620,200500,109671840,3635,3635,3635,3635,0
20240620,200400,109671840,3635,3635,3635,3635,0
20240620,200300,109671840,3635,3635,3635,3635,0
20240620,200200,109671840,3635,3635,3635,3635,0
20240620,200100,109671840,3635,3635,3635,3635,0
20240620,200000,109671840,3635,3635,3635,3635,0
20240620,195900,109671840,3635,3635,3635,3635,0
20240620,195800,109671840,3635,3635,3635,3635,0
20240620,195700,109671840,3635,3635,3635,3635,0
20240620,195600,109671840,3635,3635,3635,3635,0
20240620,195500,109671840,3635,3635,3635,3635,0
20240620,195400,109671840,3635,3635,3635,3635,0
20240620,195300,109671840,3635,3635,3635,3635,0
20240620,195200,109671840,3635,3635,3635,3635,0
20240620,195100,109671840,3635,3635,3635,3635,0
20240620,195000,109671840,3635,3635,3635,3635,0
20240620,194900,109671840,3635,3635,3635,3635,0
20240620,194800,109671840,3635,3635,3635,3635,0
20240620,194700,109671840,3635,3635,3635,3635,0
20240620,194600,109671840,3635,3635,3635,3635,0
20240620,194500,109671840,3635,3635,3635,3635,0
20240620,194400,109671840,3635,3635,3635,3635,0
20240620,194300,109671840,3635,3635,3635,3635,0
20240620,194200,109671840,3635,3635,3635,3635,0
20240620,194100,109671840,3635,3635,3635,3635,0
20240620,194000,109671840,3635,3635,3635,3635,11
20240620,193900,109671840,3635,3635,3635,3635,0
20240620,193800,109671840,3635,3635,3635,3635,0
20240620,193700,109671840,3635,3635,3635,3635,0
20240620,193600,109671840,3635,3635,3635,3635,0
20240620,193500,109671840,3635,3635,3635,3635,0
20240620,193400,109671840,3635,3635,3635,3635,0
20240620,193300,109671840,3635,3635,3635,3635,0
20240620,193200,109671840,3635,3635,3635,3635,0
20240620,193100,109671840,3635,3635,3635,3635,0
20240620,193000,109671840,3635,3635,3635,3635,0
20240620,192900,109671840,3635,3635,3635,3635,0
20240620,192800,109671840,3635,3635,3635,3635,0
20240620,192700,109671840,3635,3635,3635,3635,0
20240620,192600,109671840,3635,3635,3635,3635,0
20240620,192500,109671840,3635,3635,3635,3635,0
20240620,192400,109671840,3635,3635,3635,3635,0
20240620,192300,109671840,3635,3635,3635,3635,0
20240620,192200,109671840,3635,3635,3635,3635,0
20240620,192100,109671840,3635,3635,3635,3635,0
20240620,192000,109671840,3635,3635,3635,3635,0
20240620,191900,109671840,3635,3635,3635,3635,0
20240620,191800,109671840,3635,3635,3635,3635,0
20240620,191700,109671840,3635,3635,3635,3635,0
20240620,191600,109671840,3635,3635,3635,3635,0
20240620,191500,109671840,3635,3635,3635,3635,0
20240620,191400,109671840,3635,3635,3635,3635,0
20240620,191300,109671840,3635,3635,3635,3635,0
20240620,191200,109671840,3635,3635,3635,3635,0
20240620,191100,109671840,3635,3635,3635,3635,0
20240620,191000,109671840,3635,3635,3635,3635,11
20240620,190900,109671840,3635,3635,3635,3635,0
20240620,190800,109671840,3635,3635,3635,3635,0
20240620,190700,109671840,3635,3635,3635,3635,0
20240620,190600,109671840,3635,3635,3635,3635,0
20240620,190500,109671840,3635,3635,3635,3635,0
20240620,190400,109671840,3635,3635,3635,3635,0
20240620,190300,109671840,3635,3635,3635,3635,0
20240620,190200,109671840,3635,3635,3635,3635,0
20240620,190100,109671840,3635,3635,3635,3635,0
20240620,190000,109671840,3635,3635,3635,3635,0
20240620,185900,109671840,3635,3635,3635,3635,0
20240620,185800,109671840,3635,3635,3635,3635,0
20240620,185700,109671840,3635,3635,3635,3635,0
20240620,185600,109671840,3635,3635,3635,3635,0
20240620,185500,109671840,3635,3635,3635,3635,0
20240620,185400,109671840,3635,3635,3635,3635,0
20240620,185300,109671840,3635,3635,3635,3635,0
20240620,185200,109671840,3635,3635,3635,3635,0
20240620,185100,109671840,3635,3635,3635,3635,0
20240620,185000,109671840,3635,3635,3635,3635,0
20240620,184900,109671840,3635,3635,3635,3635,0
20240620,184800,109671840,3635,3635,3635,3635,0
20240620,184700,109671840,3635,3635,3635,3635,0
20240620,184600,109671840,3635,3635,3635,3635,0
20240620,184500,109671840,3635,3635,3635,3635,0
20240620,184400,109671840,3635,3635,3635,3635,0
20240620,184300,109671840,3635,3635,3635,3635,0
20240620,184200,109671840,3635,3635,3635,3635,0
20240620,184100,109671840,3635,3635,3635,3635,0
20240620,184000,109671840,3635,3635,3635,3635,11
20240620,183900,109671840,3635,3635,3635,3635,0
20240620,183800,109671840,3635,3635,3635,3635,0
20240620,183700,109671840,3635,3635,3635,3635,0
20240620,183600,109671840,3635,3635,3635,3635,0
20240620,183500,109671840,3635,3635,3635,3635,0
20240620,183400,109671840,3635,3635,3635,3635,0
20240620,183300,109671840,3635,3635,3635,3635,0
20240620,183200,109671840,3635,3635,3635,3635,0
20240620,183100,109671840,3635,3635,3635,3635,0
20240620,183000,109671840,3635,3635,3635,3635,0
20240620,182900,109671840,3635,3635,3635,3635,0
20240620,182800,109671840,3635,3635,3635,3635,0
20240620,182700,109671840,3635,3635,3635,3635,0
20240620,182600,109671840,3635,3635,3635,3635,0
20240620,182500,109671840,3635,3635,3635,3635,0
20240620,182400,109671840,3635,3635,3635,3635,0
20240620,182300,109671840,3635,3635,3635,3635,0
20240620,182200,109671840,3635,3635,3635,3635,0
20240620,182100,109671840,3635,3635,3635,3635,0
20240620,182000,109671840,3635,3635,3635,3635,0
20240620,181900,109671840,3635,3635,3635,3635,0
20240620,181800,109671840,3635,3635,3635,3635,0
20240620,181700,109671840,3635,3635,3635,3635,0
20240620,181600,109671840,3635,3635,3635,3635,0
20240620,181500,109671840,3635,3635,3635,3635,0
20240620,181400,109671840,3635,3635,3635,3635,0
20240620,181300,109671840,3635,3635,3635,3635,0
20240620,181200,109671840,3635,3635,3635,3635,0
20240620,181100,109671840,3635,3635,3635,3635,0
20240620,181000,109671840,3635,3635,3635,3635,11
20240620,180900,109671840,3635,3635,3635,3635,0
20240620,180800,109671840,3635,3635,3635,3635,0
20240620,180700,109671840,3635,3635,3635,3635,0
20240620,180600,109671840,3635,3635,3635,3635,0
20240620,180500,109671840,3635,3635,3635,3635,0
20240620,180400,109671840,3635,3635,3635,3635,0
20240620,180300,109671840,3635,3635,3635,3635,0
20240620,180200,109671840,3635,3635,3635,3635,0
20240620,180100,109671840,3635,3635,3635,3635,0
20240620,180000,109671840,3635,3635,3635,3635,0
20240620,175900,109671840,3635,3635,3635,3635,0
20240620,175800,109671840,3635,3635,3635,3635,0
20240620,175700,109671840,3635,3635,3635,3635,0
20240620,175600,109671840,3635,3635,3635,3635,0
20240620,175500,109671840,3635,3635,3635,3635,0
20240620,175400,109671840,3635,3635,3635,3635,0
20240620,175300,109671840,3635,3635,3635,3635,0
20240620,175200,109671840,3635,3635,3635,3635,0
20240620,175100,109671840,3635,3635,3635,3635,0
20240620,175000,109671840,3635,3635,3635,3635,0
20240620,174900,109671840,3635,3635,3635,3635,0
20240620,174800,109671840,3635,3635,3635,3635,0
20240620,174700,109671840,3635,3635,3635,3635,0
20240620,174600,109671840,3635,3635,3635,3635,0
20240620,174500,109671840,3635,3635,3635,3635,0
20240620,174400,109671840,3635,3635,3635,3635,0
20240620,174300,109671840,3635,3635,3635,3635,0
20240620,174200,109671840,3635,3635,3635,3635,0
20240620,174100,109671840,3635,3635,3635,3635,0
20240620,174000,109671840,3635,3635,3635,3635,11
20240620,173900,109671840,3635,3635,3635,3635,0
20240620,173800,109671840,3635,3635,3635,3635,0
20240620,173700,109671840,3635,3635,3635,3635,0
20240620,173600,109671840,3635,3635,3635,3635,0
20240620,173500,109671840,3635,3635,3635,3635,0
20240620,173400,109671840,3635,3635,3635,3635,0
20240620,173300,109671840,3635,3635,3635,3635,0
20240620,173200,109671840,3635,3635,3635,3635,0
20240620,173100,109671840,3635,3635,3635,3635,0
20240620,173000,109671840,3635,3635,3635,3635,0
20240620,172900,109671840,3635,3635,3635,3635,0
20240620,172800,109671840,3635,3635,3635,3635,0
20240620,172700,109671840,3635,3635,3635,3635,0
20240620,172600,109671840,3635,3635,3635,3635,0
20240620,172500,109671840,3635,3635,3635,3635,0
20240620,172400,109671840,3635,3635,3635,3635,0
20240620,172300,109671840,3635,3635,3635,3635,0
20240620,172200,109671840,3635,3635,3635,3635,0
20240620,172100,109671840,3635,3635,3635,3635,0
20240620,172000,109671840,3635,3635,3635,3635,0
20240620,171900,109671840,3635,3635,3635,3635,0
20240620,171800,109671840,3635,3635,3635,3635,0
20240620,171700,109671840,3635,3635,3635,3635,0
20240620,171600,109671840,3635,3635,3635,3635,0
20240620,171500,109671840,3635,3635,3635,3635,0
20240620,171400,109671840,3635,3635,3635,3635,0
20240620,171300,109671840,3635,3635,3635,3635,0
20240620,171200,109671840,3635,3635,3635,3635,0
20240620,171100,109671840,3635,3635,3635,3635,0
20240620,171000,109671840,3635,3635,3635,3635,11
20240620,170900,109671840,3635,3635,3635,3635,0
20240620,170800,109671840,3635,3635,3635,3635,0
20240620,170700,109671840,3635,3635,3635,3635,0
20240620,170600,109671840,3635,3635,3635,3635,0
20240620,170500,109671840,3635,3635,3635,3635,0
20240620,170400,109671840,3635,3635,3635,3635,0
20240620,170300,109671840,3635,3635,3635,3635,0
20240620,170200,109671840,3635,3635,3635,3635,0
20240620,170100,109671840,3635,3635,3635,3635,0
20240620,170000,109671840,3635,3635,3635,3635,0
20240620,165900,109671840,3635,3635,3635,3635,0
20240620,165800,109671840,3635,3635,3635,3635,0
20240620,165700,109671840,3635,3635,3635,3635,0
20240620,165600,109671840,3635,3635,3635,3635,0
20240620,165500,109671840,3635,3635,3635,3635,0
20240620,165400,109671840,3635,3635,3635,3635,0
20240620,165300,109671840,3635,3635,3635,3635,0
20240620,165200,109671840,3635,3635,3635,3635,0
20240620,165100,109671840,3635,3635,3635,3635,0
20240620,165000,109671840,3635,3635,3635,3635,0
20240620,164900,109671840,3635,3635,3635,3635,0
20240620,164800,109671840,3635,3635,3635,3635,0
20240620,164700,109671840,3635,3635,3635,3635,0
20240620,164600,109671840,3635,3635,3635,3635,0
20240620,164500,109671840,3635,3635,3635,3635,0
20240620,164400,109671840,3635,3635,3635,3635,0
20240620,164300,109671840,3635,3635,3635,3635,0
20240620,164200,109671840,3635,3635,3635,3635,0
20240620,164100,109671840,3635,3635,3635,3635,0
20240620,164000,109671840,3635,3635,3635,3635,11
20240620,163900,109671840,3635,3635,3635,3635,0
20240620,163800,109671840,3635,3635,3635,3635,0
20240620,163700,109671840,3635,3635,3635,3635,0
20240620,163600,109671840,3635,3635,3635,3635,0
20240620,163500,109671840,3635,3635,3635,3635,0
20240620,163400,109671840,3635,3635,3635,3635,0
20240620,163300,109671840,3635,3635,3635,3635,0
20240620,163200,109671840,3635,3635,3635,3635,0
20240620,163100,109671840,3635,3635,3635,3635,0
20240620,163000,109671840,3635,3635,3635,3635,0
20240620,162900,109671840,3635,3635,3635,3635,0
20240620,162800,109671840,3635,3635,3635,3635,0
20240620,162700,109671840,3635,3635,3635,3635,0
20240620,162600,109671840,3635,3635,3635,3635,0
20240620,162500,109671840,3635,3635,3635,3635,0
20240620,162400,109671840,3635,3635,3635,3635,0
20240620,162300,109671840,3635,3635,3635,3635,0
20240620,162200,109671840,3635,3635,3635,3635,0
20240620,162100,109671840,3635,3635,3635,3635,0
20240620,162000,109671840,3635,3635,3635,3635,0
20240620,161900,109671840,3635,3635,3635,3635,0
20240620,161800,109671840,3635,3635,3635,3635,0
20240620,161700,109671840,3635,3635,3635,3635,0
20240620,161600,109671840,3635,3635,3635,3635,0
20240620,161500,109671840,3635,3635,3635,3635,0
20240620,161400,109671840,3635,3635,3635,3635,0
20240620,161300,109671840,3635,3635,3635,3635,0
20240620,161200,109671840,3635,3635,3635,3635,0
20240620,161100,109671840,3635,3635,3635,3635,0
20240620,161000,109671840,3635,3635,3635,3635,11
20240620,160900,109671840,3635,3635,3635,3635,0
20240620,160800,109671840,3635,3635,3635,3635,0
20240620,160700,109671840,3635,3635,3635,3635,0
20240620,160600,109671840,3635,3635,3635,3635,0
20240620,160500,109671840,3635,3635,3635,3635,0
20240620,160400,109671840,3635,3635,3635,3635,0
20240620,160300,109671840,3635,3635,3635,3635,0
20240620,160200,109671840,3635,3635,3635,3635,0
20240620,160100,109671840,3635,3635,3635,3635,0
20240620,160000,109671840,3635,3635,3635,3635,0
20240620,155900,109671840,3635,3635,3635,3635,0
20240620,155800,109671840,3635,3635,3635,3635,0
20240620,155700,109671840,3635,3635,3635,3635,0
20240620,155600,109671840,3635,3635,3635,3635,0
20240620,155500,109671840,3635,3635,3635,3635,0
20240620,155400,109671840,3635,3635,3635,3635,0
20240620,155300,109671840,3635,3635,3635,3635,0
20240620,155200,109671840,3635,3635,3635,3635,0
20240620,155100,109671840,3635,3635,3635,3635,0
20240620,155000,109671840,3635,3635,3635,3635,0
20240620,154900,109671840,3635,3635,3635,3635,0
20240620,154800,109671840,3635,3635,3635,3635,0
20240620,154700,109671840,3635,3635,3635,3635,0
20240620,154600,109671840,3635,3635,3635,3635,0
20240620,154500,109671840,3635,3635,3635,3635,0
20240620,154400,109671840,3635,3635,3635,3635,0
20240620,154300,109671840,3635,3635,3635,3635,0
20240620,154200,109671840,3635,3635,3635,3635,0
20240620,154100,109671840,3635,3635,3635,3635,0
20240620,154000,109671840,3635,3635,3635,3635,11
20240620,153900,109671840,3635,3635,3635,3635,0
20240620,153800,109671840,3635,3635,3635,3635,0
20240620,153700,109671840,3635,3635,3635,3635,0
20240620,153600,109671840,3635,3635,3635,3635,0
20240620,153500,109671840,3635,3635,3635,3635,0
20240620,153400,109671840,3635,3635,3635,3635,0
20240620,153300,109671840,3635,3635,3635,3635,0
20240620,153200,109671840,3635,3635,3635,3635,0
20240620,153100,109671840,3635,3635,3635,3635,0
20240620,153000,109671840,3635,3635,3635,3635,11
20240620,152900,109631855,3615,3615,3615,3615,0
20240620,152800,109631855,3615,3615,3615,3615,0
20240620,152700,109631855,3615,3615,3615,3615,0
20240620,152600,109631855,3615,3615,3615,3615,0
20240620,152500,109631855,3615,3615,3615,3615,0
20240620,152400,109631855,3615,3615,3615,3615,0
20240620,152300,109631855,3615,3615,3615,3615,0
20240620,152200,109631855,3615,3615,3615,3615,0
20240620,152100,109631855,3615,3615,3615,3615,0
20240620,152000,109631855,3615,3615,3615,3615,0
20240620,151900,109631855,3615,3600,3615,3590,406
20240620,151800,108173250,3615,3615,3615,3615,1
20240620,151700,108169635,3600,3600,3600,3600,0
20240620,151600,108169635,3600,3610,3610,3600,14
20240620,151500,108119225,3615,3615,3615,3615,7
20240620,151400,108093920,3630,3630,3630,3630,0
20240620,151300,108093920,3630,3630,3630,3630,0
20240620,151200,108093920,3630,3630,3630,3630,0
20240620,151100,108093920,3630,3630,3630,3630,270
20240620,151000,107113820,3630,3630,3630,3630,10
20240620,150900,107077520,3630,3630,3630,3630,0
20240620,150800,107077520,3630,3630,3630,3630,0
20240620,150700,107077520,3630,3630,3630,3630,0
20240620,150600,107077520,3630,3630,3630,3630,0
20240620,150500,107077520,3630,3630,3630,3630,0
20240620,150400,107077520,3630,3630,3630,3630,0
20240620,150300,107077520,3630,3630,3630,3630,5
20240620,150200,107059370,3635,3635,3635,3635,0
20240620,150100,107059370,3635,3635,3635,3635,0
20240620,150000,107059370,3635,3635,3635,3635,0
20240620,145900,107059370,3635,3635,3635,3635,0
20240620,145800,107059370,3635,3635,3635,3635,0
20240620,145700,107059370,3635,3635,3635,3635,0
20240620,145600,107059370,3635,3635,3635,3635,0
20240620,145500,107059370,3635,3625,3635,3620,3
20240620,145400,107048490,3635,3630,3635,3630,2
20240620,145300,107041225,3635,3635,3635,3635,3
20240620,145200,107030320,3635,3635,3635,3635,0
20240620,145100,107030320,3635,3635,3635,3635,0
20240620,145000,107030320,3635,3635,3635,3635,0
20240620,144900,107030320,3635,3635,3635,3635,1
20240620,144800,107026685,3640,3640,3640,3640,2
20240620,144700,107019405,3640,3640,3640,3640,0
20240620,144600,107019405,3640,3640,3640,3640,0
20240620,144500,107019405,3640,3640,3640,3640,0
20240620,144400,107019405,3640,3640,3640,3640,0
20240620,144300,107019405,3640,3640,3640,3640,0
20240620,144200,107019405,3640,3640,3640,3640,0
20240620,144100,107019405,3640,3640,3640,3640,69
20240620,144000,106768245,3640,3640,3640,3640,0
20240620,143900,106768245,3640,3640,3640,3640,0
20240620,143800,106768245,3640,3640,3640,3640,1
20240620,143700,106764605,3640,3640,3640,3640,0
20240620,143600,106764605,3640,3640,3640,3640,0
20240620,143500,106764605,3640,3640,3640,3640,0
20240620,143400,106764605,3640,3640,3640,3640,0
20240620,143300,106764605,3640,3640,3640,3640,0
20240620,143200,106764605,3640,3640,3640,3640,6
20240620,143100,106742765,3640,3640,3640,3640,0
20240620,143000,106742765,3640,3640,3640,3640,0
20240620,142900,106742765,3640,3640,3640,3640,0
20240620,142800,106742765,3640,3640,3640,3640,0
20240620,142700,106742765,3640,3640,3640,3640,14
20240620,142600,106691805,3640,3640,3640,3640,8
20240620,142500,106662685,3640,3640,3640,3640,0
20240620,142400,106662685,3640,3640,3640,3640,0
20240620,142300,106662685,3640,3640,3640,3640,0
20240620,142200,106662685,3640,3640,3640,3640,0
20240620,142100,106662685,3640,3640,3640,3640,0
20240620,142000,106662685,3640,3640,3640,3640,2
20240620,141900,106655405,3660,3660,3660,3660,0
20240620,141800,106655405,3660,3660,3660,3660,0
20240620,141700,106655405,3660,3660,3660,3660,0
20240620,141600,106655405,3660,3660,3660,3660,0
20240620,141500,106655405,3660,3660,3660,3660,0
20240620,141400,106655405,3660,3660,3660,3660,0
20240620,141300,106655405,3660,3660,3660,3660,0
20240620,141200,106655405,3660,3660,3660,3660,0
20240620,141100,106655405,3660,3660,3660,3660,0
20240620,141000,106655405,3660,3660,3660,3660,0
20240620,140900,106655405,3660,3660,3660,3660,0
20240620,140800,106655405,3660,3660,3660,3660,0
20240620,140700,106655405,3660,3660,3660,3660,0
20240620,140600,106655405,3660,3660,3660,3660,0
20240620,140500,106655405,3660,3660,3660,3660,0
20240620,140400,106655405,3660,3660,3660,3660,0
20240620,140300,106655405,3660,3660,3660,3660,0
20240620,140200,106655405,3660,3660,3660,3660,0
20240620,140100,106655405,3660,3650,3660,3650,501
20240620,140000,104822060,3650,3650,3650,3650,0
20240620,135900,104822060,3650,3650,3650,3650,0
20240620,135800,104822060,3650,3650,3650,3650,0
20240620,135700,104822060,3650,3650,3650,3650,0
20240620,135600,104822060,3650,3650,3650,3650,200
20240620,135500,104092060,3650,3650,3650,3650,0
20240620,135400,104092060,3650,3650,3650,3650,0
20240620,135300,104092060,3650,3650,3650,3650,0
20240620,135200,104092060,3650,3650,3650,3650,0
20240620,135100,104092060,3650,3620,3650,3620,100
20240620,135000,103729930,3600,3600,3600,3600,0
20240620,134900,103729930,3600,3600,3600,3600,0
20240620,134800,103729930,3600,3600,3600,3600,0
20240620,134700,103729930,3600,3600,3600,3600,0
20240620,134600,103729930,3600,3600,3600,3600,0
20240620,134500,103729930,3600,3600,3600,3600,0
20240620,134400,103729930,3600,3600,3600,3600,0
20240620,134300,103729930,3600,3600,3600,3600,1000
20240620,134200,100129930,3600,3605,3605,3600,789
20240620,134100,97289410,3605,3605,3605,3605,0
20240620,134000,97289410,3605,3605,3605,3605,0
20240620,133900,97289410,3605,3605,3605,3605,0
20240620,133800,97289410,3605,3605,3605,3605,0
20240620,133700,97289410,3605,3605,3605,3605,0
20240620,133600,97289410,3605,3605,3605,3605,0
20240620,133500,97289410,3605,3605,3605,3605,417
20240620,133400,95786125,3605,3605,3605,3605,0
20240620,133300,95786125,3605,3605,3605,3605,100
20240620,133200,95425625,3605,3605,3605,3605,10
20240620,133100,95389575,3610,3610,3610,3610,0
20240620,133000,95389575,3610,3610,3610,3610,9
20240620,132900,95357085,3615,3615,3615,3615,4
20240620,132800,95342625,3615,3615,3615,3615,0
20240620,132700,95342625,3615,3615,3615,3615,0
20240620,132600,95342625,3615,3615,3615,3615,0
20240620,132500,95342625,3615,3615,3615,3615,0
20240620,132400,95342625,3615,3615,3615,3615,0
20240620,132300,95342625,3615,3615,3615,3615,0
20240620,132200,95342625,3615,3615,3615,3615,0
20240620,132100,95342625,3615,3620,3620,3615,15
20240620,132000,95288355,3625,3625,3625,3625,0
20240620,131900,95288355,3625,3625,3625,3625,0
20240620,131800,95288355,3625,3625,3625,3625,0
20240620,131700,95288355,3625,3625,3625,3625,0
20240620,131600,95288355,3625,3625,3625,3625,0
20240620,131500,95288355,3625,3625,3625,3625,10
20240620,131400,95252105,3630,3630,3630,3630,0
20240620,131300,95252105,3630,3630,3630,3630,4
20240620,131200,95237585,3630,3630,3630,3630,5
20240620,131100,95219435,3635,3635,3635,3635,0
20240620,131000,95219435,3635,3635,3635,3635,0
20240620,130900,95219435,3635,3635,3635,3635,17
20240620,130800,95157640,3635,3635,3635,3635,0
20240620,130700,95157640,3635,3635,3635,3635,0
20240620,130600,95157640,3635,3635,3635,3635,0
20240620,130500,95157640,3635,3635,3635,3635,0
20240620,130400,95157640,3635,3635,3635,3635,0
20240620,130300,95157640,3635,3635,3635,3635,0
20240620,130200,95157640,3635,3635,3635,3635,0
20240620,130100,95157640,3635,3635,3635,3635,0
20240620,130000,95157640,3635,3635,3635,3635,0
20240620,125900,95157640,3635,3650,3650,3635,6
20240620,125800,95135770,3650,3650,3650,3650,2
20240620,125700,95128470,3650,3650,3650,3650,0
20240620,125600,95128470,3650,3650,3650,3650,0
20240620,125500,95128470,3650,3650,3650,3650,0
20240620,125400,95128470,3650,3650,3650,3650,0
20240620,125300,95128470,3650,3650,3650,3650,0
20240620,125200,95128470,3650,3650,3650,3650,0
20240620,125100,95128470,3650,3650,3650,3650,0
20240620,125000,95128470,3650,3650,3650,3650,0
20240620,124900,95128470,3650,3650,3650,3650,0
20240620,124800,95128470,3650,3645,3650,3645,1000
20240620,124700,91478510,3650,3650,3650,3650,0
20240620,124600,91478510,3650,3650,3650,3650,0
20240620,124500,91478510,3650,3650,3650,3650,0
20240620,124400,91478510,3650,3650,3650,3650,0
20240620,124300,91478510,3650,3650,3650,3650,0
20240620,124200,91478510,3650,3650,3650,3650,0
20240620,124100,91478510,3650,3650,3650,3650,0
20240620,124000,91478510,3650,3650,3650,3650,0
20240620,123900,91478510,3650,3650,3650,3650,0
20240620,123800,91478510,3650,3650,3650,3650,0
20240620,123700,91478510,3650,3650,3650,3650,0
20240620,123600,91478510,3650,3650,3650,3650,0
20240620,123500,91478510,3650,3650,3650,3650,0
20240620,123400,91478510,3650,3650,3650,3650,0
20240620,123300,91478510,3650,3650,3650,3650,0
20240620,123200,91478510,3650,3650,3650,3650,0
20240620,123100,91478510,3650,3650,3650,3650,0
20240620,123000,91478510,3650,3650,3650,3650,0
20240620,122900,91478510,3650,3650,3650,3650,0
20240620,122800,91478510,3650,3650,3650,3650,0
20240620,122700,91478510,3650,3650,3650,3650,0
20240620,122600,91478510,3650,3650,3650,3650,0
20240620,122500,91478510,3650,3650,3650,3650,8
20240620,122400,91449310,3650,3650,3650,3650,0
20240620,122300,91449310,3650,3650,3650,3650,0
20240620,122200,91449310,3650,3650,3650,3650,0
20240620,122100,91449310,3650,3650,3650,3650,0
20240620,122000,91449310,3650,3650,3650,3650,1
20240620,121900,91445660,3650,3650,3650,3650,0
20240620,121800,91445660,3650,3650,3650,3650,0
20240620,121700,91445660,3650,3650,3650,3650,0
20240620,121600,91445660,3650,3650,3650,3650,0
20240620,121500,91445660,3650,3650,3650,3650,0
20240620,121400,91445660,3650,3650,3650,3650,0
20240620,121300,91445660,3650,3650,3650,3650,0
20240620,121200,91445660,3650,3650,3650,3650,0
20240620,121100,91445660,3650,3650,3650,3650,0
20240620,121000,91445660,3650,3650,3650,3650,0
20240620,120900,91445660,3650,3645,3650,3645,364
20240620,120800,90117340,3635,3635,3635,3635,0
20240620,120700,90117340,3635,3635,3635,3635,4
20240620,120600,90102800,3640,3640,3640,3640,0
20240620,120500,90102800,3640,3640,3640,3640,1
20240620,120400,90099160,3645,3640,3645,3640,69
20240620,120300,89847665,3635,3635,3635,3635,0
20240620,120200,89847665,3635,3635,3635,3635,0
20240620,120100,89847665,3635,3635,3635,3635,0
20240620,120000,89847665,3635,3635,3635,3635,0
20240620,115900,89847665,3635,3635,3635,3635,410
20240620,115800,88357315,3635,3635,3635,3635,4
20240620,115700,88342775,3630,3630,3630,3630,391
20240620,115600,86923445,3605,3605,3605,3605,6
20240620,115500,86901815,3630,3630,3630,3630,0
20240620,115400,86901815,3630,3630,3630,3630,0
20240620,115300,86901815,3630,3630,3630,3630,0
20240620,115200,86901815,3630,3610,3630,3610,1738
20240620,115100,80598685,3610,3610,3610,3610,0
20240620,115000,80598685,3610,3610,3610,3610,0
20240620,114900,80598685,3610,3610,3610,3610,0
20240620,114800,80598685,3610,3610,3610,3610,0
20240620,114700,80598685,3610,3610,3610,3610,1
20240620,114600,80595075,3600,3600,3600,3600,0
20240620,114500,80595075,3600,3600,3600,3600,0
20240620,114400,80595075,3600,3600,3600,3600,0
20240620,114300,80595075,3600,3600,3600,3600,20
20240620,114200,80523075,3615,3615,3615,3615,0
20240620,114100,80523075,3615,3615,3615,3615,0
20240620,114000,80523075,3615,3615,3615,3615,0
20240620,113900,80523075,3615,3615,3615,3615,0
20240620,113800,80523075,3615,3615,3615,3615,0
20240620,113700,80523075,3615,3615,3615,3615,0
20240620,113600,80523075,3615,3615,3615,3615,0
20240620,113500,80523075,3615,3615,3615,3615,0
20240620,113400,80523075,3615,3615,3615,3615,0
20240620,113300,80523075,3615,3615,3615,3615,0
20240620,113200,80523075,3615,3615,3615,3615,0
20240620,113100,80523075,3615,3615,3615,3615,0
20240620,113000,80523075,3615,3615,3615,3615,0
20240620,112900,80523075,3615,3615,3615,3615,0
20240620,112800,80523075,3615,3615,3615,3615,0
20240620,112700,80523075,3615,3615,3615,3615,0
20240620,112600,80523075,3615,3615,3615,3615,0
20240620,112500,80523075,3615,3615,3615,3615,0
20240620,112400,80523075,3615,3615,3615,3615,0
20240620,112300,80523075,3615,3615,3615,3615,0
20240620,112200,80523075,3615,3615,3615,3615,0
20240620,112100,80523075,3615,3615,3615,3615,0
20240620,112000,80523075,3615,3615,3615,3615,0
20240620,111900,80523075,3615,3615,3615,3615,0
20240620,111800,80523075,3615,3615,3615,3615,0
20240620,111700,80523075,3615,3615,3615,3615,15
20240620,111600,80468850,3620,3620,3620,3620,0
20240620,111500,80468850,3620,3620,3620,3620,0
20240620,111400,80468850,3620,3620,3620,3620,0
20240620,111300,80468850,3620,3620,3620,3620,1
20240620,111200,80465230,3625,3625,3625,3625,0
20240620,111100,80465230,3625,3625,3625,3625,0
20240620,111000,80465230,3625,3625,3625,3625,0
20240620,110900,80465230,3625,3625,3625,3625,0
20240620,110800,80465230,3625,3625,3625,3625,0
20240620,110700,80465230,3625,3600,3625,3600,5
20240620,110600,80447180,3630,3630,3630,3630,0
20240620,110500,80447180,3630,3630,3630,3630,0
20240620,110400,80447180,3630,3630,3630,3630,0
20240620,110300,80447180,3630,3630,3630,3630,0
20240620,110200,80447180,3630,3630,3630,3630,0
20240620,110100,80447180,3630,3630,3630,3630,0
20240620,110000,80447180,3630,3630,3630,3630,3
20240620,105900,80436290,3600,3600,3600,3600,0
20240620,105800,80436290,3600,3600,3600,3600,2
20240620,105700,80429090,3630,3630,3630,3630,0
20240620,105600,80429090,3630,3630,3630,3630,0
20240620,105500,80429090,3630,3630,3630,3630,0
20240620,105400,80429090,3630,3600,3630,3600,3
20240620,105300,80418260,3620,3620,3620,3620,0
20240620,105200,80418260,3620,3620,3620,3620,0
20240620,105100,80418260,3620,3620,3620,3620,0
20240620,105000,80418260,3620,3620,3620,3620,539
20240620,104900,78467080,3600,3600,3600,3600,0
20240620,104800,78467080,3600,3630,3630,3600,2
20240620,104700,78459850,3595,3595,3595,3595,0
20240620,104600,78459850,3595,3595,3595,3595,0
20240620,104500,78459850,3595,3595,3595,3595,0
20240620,104400,78459850,3595,3600,3600,3595,100
20240620,104300,78100340,3595,3595,3595,3595,0
20240620,104200,78100340,3595,3630,3630,3595,5
20240620,104100,78082225,3630,3630,3630,3630,5
20240620,104000,78064075,3630,3630,3630,3630,11
20240620,103900,78024145,3615,3615,3615,3615,0
20240620,103800,78024145,3615,3615,3615,3615,0
20240620,103700,78024145,3615,3615,3615,3615,0
20240620,103600,78024145,3615,3615,3615,3615,0
20240620,103500,78024145,3615,3615,3615,3615,0
20240620,103400,78024145,3615,3615,3615,3615,0
20240620,103300,78024145,3615,3615,3615,3615,0
20240620,103200,78024145,3615,3615,3615,3615,0
20240620,103100,78024145,3615,3615,3615,3615,232
20240620,103000,77185465,3615,3615,3615,3615,0
20240620,102900,77185465,3615,3615,3615,3615,0
20240620,102800,77185465,3615,3615,3615,3615,0
20240620,102700,77185465,3615,3615,3615,3615,0
20240620,102600,77185465,3615,3615,3615,3615,0
20240620,102500,77185465,3615,3615,3615,3615,0
20240620,102400,77185465,3615,3615,3615,3615,0
20240620,102300,77185465,3615,3615,3615,3615,5
20240620,102200,77167390,3615,3585,3615,3585,5005
20240620,102100,59224315,3615,3615,3615,3615,0
20240620,102000,59224315,3615,3615,3615,3615,0
20240620,101900,59224315,3615,3615,3615,3615,0
20240620,101800,59224315,3615,3615,3615,3615,0
20240620,101700,59224315,3615,3590,3615,3585,5005
20240620,101600,41280960,3615,3615,3615,3615,0
20240620,101500,41280960,3615,3615,3615,3615,13
20240620,101400,41233965,3615,3615,3615,3615,9
20240620,101300,41201430,3605,3600,3605,3585,5196
20240620,101200,22564950,3650,3620,3650,3620,1000
20240620,101100,18929910,3620,3620,3620,3620,0
20240620,101000,18929910,3620,3620,3620,3620,1000
20240620,100900,15309910,3620,3620,3620,3620,0
20240620,100800,15309910,3620,3620,3620,3620,0
20240620,100700,15309910,3620,3620,3620,3620,0
20240620,100600,15309910,3620,3620,3620,3620,1
20240620,100500,15306290,3585,3585,3585,3585,258
20240620,100400,14381360,3620,3620,3620,3620,0
20240620,100300,14381360,3620,3620,3620,3620,0
20240620,100200,14381360,3620,3585,3620,3585,2
20240620,100100,14374155,3590,3590,3590,3590,0
20240620,100000,14374155,3590,3615,3620,3590,110
20240620,095900,13976695,3615,3615,3615,3615,1
20240620,095800,13973080,3610,3610,3610,3610,0
20240620,095700,13973080,3610,3605,3610,3605,758
20240620,095600,11240385,3605,3605,3605,3605,2
20240620,095500,11233175,3605,3605,3605,3605,2
20240620,095400,11225965,3600,3600,3600,3600,0
20240620,095300,11225965,3600,3585,3600,3585,2265
20240620,095200,3074970,3565,3565,3565,3565,0
20240620,095100,3074970,3565,3565,3565,3565,0
20240620,095000,3074970,3565,3570,3570,3565,10
20240620,094900,3039290,3585,3585,3585,3585,0
20240620,094800,3039290,3585,3585,3585,3585,0
20240620,094700,3039290,3585,3585,3585,3585,0
20240620,094600,3039290,3585,3585,3585,3585,0
20240620,094500,3039290,3585,3585,3585,3585,0
20240620,094400,3039290,3585,3585,3585,3585,0
20240620,094300,3039290,3585,3585,3585,3585,0
20240620,094200,3039290,3585,3580,3585,3580,500
20240620,094100,1249275,3575,3575,3575,3575,1
20240620,094000,1245700,3575,3575,3575,3575,2
20240620,093900,1238550,3575,3575,3575,3575,0
20240620,093800,1238550,3575,3575,3575,3575,1
20240620,093700,1234975,3575,3575,3575,3575,0
20240620,093600,1234975,3575,3575,3575,3575,0
20240620,093500,1234975,3575,3575,3575,3575,1
20240620,093400,1231400,3575,3565,3575,3550,23
20240620,093300,1149670,3570,3570,3570,3570,1
20240620,093200,1146100,3550,3565,3565,3550,7
20240620,093100,1121220,3570,3570,3570,3570,1
20240620,093000,1117650,3580,3580,3580,3580,0
20240620,092900,1117650,3580,3580,3580,3580,0
20240620,092800,1117650,3580,3580,3580,3580,0
20240620,092700,1117650,3580,3580,3580,3580,0
20240620,092600,1117650,3580,3580,3580,3580,0
20240620,092500,1117650,3580,3580,3580,3580,0
20240620,092400,1117650,3580,3580,3580,3580,0
20240620,092300,1117650,3580,3580,3580,3580,0
20240620,092200,1117650,3580,3580,3580,3580,1
20240620,092100,1114070,3550,3575,3575,3550,35
20240620,092000,989520,3580,3580,3580,3580,2
20240620,091900,982360,3580,3580,3580,3580,82
20240620,091800,688800,3585,3585,3585,3585,0
20240620,091700,688800,3585,3585,3585,3585,0
20240620,091600,688800,3585,3585,3585,3585,1
20240620,091500,685215,3590,3580,3590,3580,20
20240620,091400,613585,3580,3580,3580,3580,0
20240620,091300,613585,3580,3580,3580,3580,0
20240620,091200,613585,3580,3580,3580,3580,0
20240620,091100,613585,3580,3580,3580,3580,0
20240620,091000,613585,3580,3585,3585,3580,4
20240620,090900,599255,3590,3590,3590,3590,0
20240620,090800,599255,3590,3590,3590,3590,1
20240620,090700,595665,3590,3590,3590,3590,2
20240620,090600,588485,3600,3595,3600,3595,144
20240620,090500,70695,3590,3595,3595,3590,2
20240620,090400,63510,3595,3595,3595,3595,1
20240620,090300,59915,3525,3595,3595,3525,9
20240620,090200,28120,3515,3515,3515,3515,0
20240620,090100,28120,3515,3515,3515,3515,8
20240620,090000,0,3550,3550,3550,3550,0