KissMeData/033290/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,191500,278734980,2650,2650,2650,2650,1826
20240620,191400,278734980,2650,2650,2650,2650,0
20240620,191300,278734980,2650,2650,2650,2650,0
20240620,191200,278734980,2650,2650,2650,2650,0
20240620,191100,278734980,2650,2650,2650,2650,0
20240620,191000,278734980,2650,2650,2650,2650,0
20240620,190900,278734980,2650,2650,2650,2650,0
20240620,190800,278734980,2650,2650,2650,2650,0
20240620,190700,278734980,2650,2650,2650,2650,0
20240620,190600,278734980,2650,2650,2650,2650,0
20240620,190500,278734980,2650,2650,2650,2650,0
20240620,190400,278734980,2650,2650,2650,2650,0
20240620,190300,278734980,2650,2650,2650,2650,0
20240620,190200,278734980,2650,2650,2650,2650,0
20240620,190100,278734980,2650,2650,2650,2650,0
20240620,190000,278734980,2650,2650,2650,2650,0
20240620,185900,278734980,2650,2650,2650,2650,0
20240620,185800,278734980,2650,2650,2650,2650,0
20240620,185700,278734980,2650,2650,2650,2650,0
20240620,185600,278734980,2650,2650,2650,2650,0
20240620,185500,278734980,2650,2650,2650,2650,0
20240620,185400,278734980,2650,2650,2650,2650,0
20240620,185300,278734980,2650,2650,2650,2650,0
20240620,185200,278734980,2650,2650,2650,2650,0
20240620,185100,278734980,2650,2650,2650,2650,0
20240620,185000,278734980,2650,2650,2650,2650,0
20240620,184900,278734980,2650,2650,2650,2650,0
20240620,184800,278734980,2650,2650,2650,2650,0
20240620,184700,278734980,2650,2650,2650,2650,0
20240620,184600,278734980,2650,2650,2650,2650,0
20240620,184500,278734980,2650,2650,2650,2650,1826
20240620,184400,278734980,2650,2650,2650,2650,0
20240620,184300,278734980,2650,2650,2650,2650,0
20240620,184200,278734980,2650,2650,2650,2650,0
20240620,184100,278734980,2650,2650,2650,2650,0
20240620,184000,278734980,2650,2650,2650,2650,0
20240620,183900,278734980,2650,2650,2650,2650,0
20240620,183800,278734980,2650,2650,2650,2650,0
20240620,183700,278734980,2650,2650,2650,2650,0
20240620,183600,278734980,2650,2650,2650,2650,0
20240620,183500,278734980,2650,2650,2650,2650,0
20240620,183400,278734980,2650,2650,2650,2650,0
20240620,183300,278734980,2650,2650,2650,2650,0
20240620,183200,278734980,2650,2650,2650,2650,0
20240620,183100,278734980,2650,2650,2650,2650,0
20240620,183000,278734980,2650,2650,2650,2650,0
20240620,182900,278734980,2650,2650,2650,2650,0
20240620,182800,278734980,2650,2650,2650,2650,0
20240620,182700,278734980,2650,2650,2650,2650,0
20240620,182600,278734980,2650,2650,2650,2650,0
20240620,182500,278734980,2650,2650,2650,2650,0
20240620,182400,278734980,2650,2650,2650,2650,0
20240620,182300,278734980,2650,2650,2650,2650,0
20240620,182200,278734980,2650,2650,2650,2650,0
20240620,182100,278734980,2650,2650,2650,2650,0
20240620,182000,278734980,2650,2650,2650,2650,0
20240620,181900,278734980,2650,2650,2650,2650,0
20240620,181800,278734980,2650,2650,2650,2650,0
20240620,181700,278734980,2650,2650,2650,2650,0
20240620,181600,278734980,2650,2650,2650,2650,0
20240620,181500,278734980,2650,2650,2650,2650,1826
20240620,181400,278734980,2650,2650,2650,2650,0
20240620,181300,278734980,2650,2650,2650,2650,0
20240620,181200,278734980,2650,2650,2650,2650,0
20240620,181100,278734980,2650,2650,2650,2650,0
20240620,181000,278734980,2650,2650,2650,2650,0
20240620,180900,278734980,2650,2650,2650,2650,0
20240620,180800,278734980,2650,2650,2650,2650,0
20240620,180700,278734980,2650,2650,2650,2650,0
20240620,180600,278734980,2650,2650,2650,2650,0
20240620,180500,278734980,2650,2650,2650,2650,0
20240620,180400,278734980,2650,2650,2650,2650,0
20240620,180300,278734980,2650,2650,2650,2650,0
20240620,180200,278734980,2650,2650,2650,2650,0
20240620,180100,278734980,2650,2650,2650,2650,0
20240620,180000,278734980,2650,2650,2650,2650,0
20240620,175900,278734980,2650,2650,2650,2650,0
20240620,175800,278734980,2650,2650,2650,2650,0
20240620,175700,278734980,2650,2650,2650,2650,0
20240620,175600,278734980,2650,2650,2650,2650,0
20240620,175500,278734980,2650,2650,2650,2650,0
20240620,175400,278734980,2650,2650,2650,2650,0
20240620,175300,278734980,2650,2650,2650,2650,0
20240620,175200,278734980,2650,2650,2650,2650,0
20240620,175100,278734980,2650,2650,2650,2650,0
20240620,175000,278734980,2650,2650,2650,2650,0
20240620,174900,278734980,2650,2650,2650,2650,0
20240620,174800,278734980,2650,2650,2650,2650,0
20240620,174700,278734980,2650,2650,2650,2650,0
20240620,174600,278734980,2650,2650,2650,2650,0
20240620,174500,278734980,2650,2650,2650,2650,1826
20240620,174400,278734980,2650,2650,2650,2650,0
20240620,174300,278734980,2650,2650,2650,2650,0
20240620,174200,278734980,2650,2650,2650,2650,0
20240620,174100,278734980,2650,2650,2650,2650,0
20240620,174000,278734980,2650,2650,2650,2650,0
20240620,173900,278734980,2650,2650,2650,2650,0
20240620,173800,278734980,2650,2650,2650,2650,0
20240620,173700,278734980,2650,2650,2650,2650,0
20240620,173600,278734980,2650,2650,2650,2650,0
20240620,173500,278734980,2650,2650,2650,2650,0
20240620,173400,278734980,2650,2650,2650,2650,0
20240620,173300,278734980,2650,2650,2650,2650,0
20240620,173200,278734980,2650,2650,2650,2650,0
20240620,173100,278734980,2650,2650,2650,2650,0
20240620,173000,278734980,2650,2650,2650,2650,0
20240620,172900,278734980,2650,2650,2650,2650,0
20240620,172800,278734980,2650,2650,2650,2650,0
20240620,172700,278734980,2650,2650,2650,2650,0
20240620,172600,278734980,2650,2650,2650,2650,0
20240620,172500,278734980,2650,2650,2650,2650,0
20240620,172400,278734980,2650,2650,2650,2650,0
20240620,172300,278734980,2650,2650,2650,2650,0
20240620,172200,278734980,2650,2650,2650,2650,0
20240620,172100,278734980,2650,2650,2650,2650,0
20240620,172000,278734980,2650,2650,2650,2650,0
20240620,171900,278734980,2650,2650,2650,2650,0
20240620,171800,278734980,2650,2650,2650,2650,0
20240620,171700,278734980,2650,2650,2650,2650,0
20240620,171600,278734980,2650,2650,2650,2650,0
20240620,171500,278734980,2650,2650,2650,2650,1826
20240620,171400,278734980,2650,2650,2650,2650,0
20240620,171300,278734980,2650,2650,2650,2650,0
20240620,171200,278734980,2650,2650,2650,2650,0
20240620,171100,278734980,2650,2650,2650,2650,0
20240620,171000,278734980,2650,2650,2650,2650,0
20240620,170900,278734980,2650,2650,2650,2650,0
20240620,170800,278734980,2650,2650,2650,2650,0
20240620,170700,278734980,2650,2650,2650,2650,0
20240620,170600,278734980,2650,2650,2650,2650,0
20240620,170500,278734980,2650,2650,2650,2650,0
20240620,170400,278734980,2650,2650,2650,2650,0
20240620,170300,278734980,2650,2650,2650,2650,0
20240620,170200,278734980,2650,2650,2650,2650,0
20240620,170100,278734980,2650,2650,2650,2650,0
20240620,170000,278734980,2650,2650,2650,2650,0
20240620,165900,278734980,2650,2650,2650,2650,0
20240620,165800,278734980,2650,2650,2650,2650,0
20240620,165700,278734980,2650,2650,2650,2650,0
20240620,165600,278734980,2650,2650,2650,2650,0
20240620,165500,278734980,2650,2650,2650,2650,0
20240620,165400,278734980,2650,2650,2650,2650,0
20240620,165300,278734980,2650,2650,2650,2650,0
20240620,165200,278734980,2650,2650,2650,2650,0
20240620,165100,278734980,2650,2650,2650,2650,0
20240620,165000,278734980,2650,2650,2650,2650,0
20240620,164900,278734980,2650,2650,2650,2650,0
20240620,164800,278734980,2650,2650,2650,2650,0
20240620,164700,278734980,2650,2650,2650,2650,0
20240620,164600,278734980,2650,2650,2650,2650,0
20240620,164500,278734980,2650,2650,2650,2650,1826
20240620,164400,278734980,2650,2650,2650,2650,0
20240620,164300,278734980,2650,2650,2650,2650,0
20240620,164200,278734980,2650,2650,2650,2650,0
20240620,164100,278734980,2650,2650,2650,2650,0
20240620,164000,278734980,2650,2650,2650,2650,0
20240620,163900,278734980,2650,2650,2650,2650,0
20240620,163800,278734980,2650,2650,2650,2650,0
20240620,163700,278734980,2650,2650,2650,2650,0
20240620,163600,278734980,2650,2650,2650,2650,0
20240620,163500,278734980,2650,2650,2650,2650,0
20240620,163400,278734980,2650,2650,2650,2650,0
20240620,163300,278734980,2650,2650,2650,2650,0
20240620,163200,278734980,2650,2650,2650,2650,0
20240620,163100,278734980,2650,2650,2650,2650,0
20240620,163000,278734980,2650,2650,2650,2650,0
20240620,162900,278734980,2650,2650,2650,2650,0
20240620,162800,278734980,2650,2650,2650,2650,0
20240620,162700,278734980,2650,2650,2650,2650,0
20240620,162600,278734980,2650,2650,2650,2650,0
20240620,162500,278734980,2650,2650,2650,2650,0
20240620,162400,278734980,2650,2650,2650,2650,0
20240620,162300,278734980,2650,2650,2650,2650,0
20240620,162200,278734980,2650,2650,2650,2650,0
20240620,162100,278734980,2650,2650,2650,2650,0
20240620,162000,278734980,2650,2650,2650,2650,0
20240620,161900,278734980,2650,2650,2650,2650,0
20240620,161800,278734980,2650,2650,2650,2650,0
20240620,161700,278734980,2650,2650,2650,2650,0
20240620,161600,278734980,2650,2650,2650,2650,0
20240620,161500,278734980,2650,2650,2650,2650,1826
20240620,161400,278734980,2650,2650,2650,2650,0
20240620,161300,278734980,2650,2650,2650,2650,0
20240620,161200,278734980,2650,2650,2650,2650,0
20240620,161100,278734980,2650,2650,2650,2650,0
20240620,161000,278734980,2650,2650,2650,2650,0
20240620,160900,278734980,2650,2650,2650,2650,0
20240620,160800,278734980,2650,2650,2650,2650,0
20240620,160700,278734980,2650,2650,2650,2650,0
20240620,160600,278734980,2650,2650,2650,2650,0
20240620,160500,278734980,2650,2650,2650,2650,0
20240620,160400,278734980,2650,2650,2650,2650,0
20240620,160300,278734980,2650,2650,2650,2650,0
20240620,160200,278734980,2650,2650,2650,2650,0
20240620,160100,278734980,2650,2650,2650,2650,0
20240620,160000,278734980,2650,2650,2650,2650,0
20240620,155900,278734980,2650,2650,2650,2650,0
20240620,155800,278734980,2650,2650,2650,2650,0
20240620,155700,278734980,2650,2650,2650,2650,0
20240620,155600,278734980,2650,2650,2650,2650,0
20240620,155500,278734980,2650,2650,2650,2650,0
20240620,155400,278734980,2650,2650,2650,2650,0
20240620,155300,278734980,2650,2650,2650,2650,0
20240620,155200,278734980,2650,2650,2650,2650,0
20240620,155100,278734980,2650,2650,2650,2650,0
20240620,155000,278734980,2650,2650,2650,2650,0
20240620,154900,278734980,2650,2650,2650,2650,0
20240620,154800,278734980,2650,2650,2650,2650,0
20240620,154700,278734980,2650,2650,2650,2650,0
20240620,154600,278734980,2650,2650,2650,2650,0
20240620,154500,278734980,2650,2650,2650,2650,1826
20240620,154400,278734980,2650,2650,2650,2650,0
20240620,154300,278734980,2650,2650,2650,2650,0
20240620,154200,278734980,2650,2650,2650,2650,0
20240620,154100,278734980,2650,2650,2650,2650,0
20240620,154000,278734980,2650,2650,2650,2650,0
20240620,153900,278734980,2650,2650,2650,2650,0
20240620,153800,278734980,2650,2650,2650,2650,0
20240620,153700,278734980,2650,2650,2650,2650,0
20240620,153600,278734980,2650,2650,2650,2650,0
20240620,153500,278734980,2650,2650,2650,2650,0
20240620,153400,278734980,2650,2650,2650,2650,0
20240620,153300,278734980,2650,2650,2650,2650,0
20240620,153200,278734980,2650,2650,2650,2650,0
20240620,153100,278734980,2650,2650,2650,2650,0
20240620,153000,278734980,2650,2650,2650,2650,1826
20240620,152900,273896080,2655,2655,2655,2655,0
20240620,152800,273896080,2655,2655,2655,2655,0
20240620,152700,273896080,2655,2655,2655,2655,0
20240620,152600,273896080,2655,2655,2655,2655,0
20240620,152500,273896080,2655,2655,2655,2655,0
20240620,152400,273896080,2655,2655,2655,2655,0
20240620,152300,273896080,2655,2655,2655,2655,0
20240620,152200,273896080,2655,2655,2655,2655,0
20240620,152100,273896080,2655,2655,2655,2655,0
20240620,152000,273896080,2655,2655,2655,2655,0
20240620,151900,273896080,2655,2655,2660,2650,627
20240620,151800,272229730,2655,2655,2655,2650,269
20240620,151700,271515595,2655,2660,2665,2655,75
20240620,151600,271316265,2660,2660,2660,2660,0
20240620,151500,271316265,2660,2655,2660,2650,1598
20240620,151400,267073975,2665,2665,2665,2665,0
20240620,151300,267073975,2665,2660,2665,2655,1794
20240620,151200,262302080,2665,2665,2670,2660,71
20240620,151100,262113115,2670,2665,2670,2665,6
20240620,151000,262097110,2665,2660,2670,2660,152
20240620,150900,261692685,2665,2665,2670,2660,38
20240620,150800,261591505,2665,2665,2670,2665,24
20240620,150700,261527535,2665,2665,2670,2660,18
20240620,150600,261479625,2670,2670,2670,2670,1
20240620,150500,261476955,2670,2665,2670,2660,47
20240620,150400,261351785,2665,2665,2665,2660,2847
20240620,150300,253764860,2665,2665,2665,2665,100
20240620,150200,253498360,2665,2660,2665,2655,341
20240620,150100,252591495,2665,2665,2665,2665,1
20240620,150000,252588830,2660,2660,2665,2655,498
20240620,145900,251264235,2655,2665,2665,2655,291
20240620,145800,250488930,2665,2655,2665,2655,28
20240620,145700,250414580,2660,2665,2665,2660,21
20240620,145600,250358715,2660,2665,2665,2660,22
20240620,145500,250300185,2655,2655,2655,2655,38
20240620,145400,250199295,2655,2660,2660,2655,298
20240620,145300,249406815,2660,2660,2660,2660,47
20240620,145200,249281795,2665,2660,2665,2660,21
20240620,145100,249225930,2665,2660,2665,2660,11
20240620,145000,249196665,2660,2660,2665,2660,33
20240620,144900,249108880,2665,2660,2665,2660,135
20240620,144800,248749770,2665,2665,2665,2660,27
20240620,144700,248677915,2660,2660,2665,2655,1663
20240620,144600,244254410,2660,2660,2660,2655,22
20240620,144500,244195990,2655,2655,2660,2655,1620
20240620,144400,239894780,2665,2655,2665,2655,21
20240620,144300,239839015,2655,2660,2665,2655,47
20240620,144200,239714120,2665,2665,2665,2655,375
20240620,144100,238716715,2660,2660,2660,2660,20
20240620,144000,238663515,2665,2660,2665,2655,952
20240620,143900,236127240,2665,2660,2665,2660,30
20240620,143800,236047390,2665,2655,2665,2655,22
20240620,143700,235988960,2655,2655,2655,2655,38
20240620,143600,235888070,2655,2660,2660,2655,20
20240620,143500,235834965,2660,2660,2660,2660,168
20240620,143400,235388085,2665,2665,2665,2665,1
20240620,143300,235385420,2660,2660,2660,2660,20
20240620,143200,235332220,2660,2660,2660,2660,39
20240620,143100,235228480,2660,2660,2665,2660,107
20240620,143000,234943855,2665,2660,2665,2655,1654
20240620,142900,230544410,2660,2655,2660,2655,117
20240620,142800,230233290,2660,2660,2660,2655,434
20240620,142700,229080205,2660,2655,2660,2655,21
20240620,142600,229024445,2660,2655,2660,2655,51
20240620,142500,228888885,2655,2655,2655,2655,20
20240620,142400,228835785,2655,2655,2655,2655,20
20240620,142300,228782685,2655,2660,2660,2655,40
20240620,142200,228676475,2655,2655,2655,2655,30
20240620,142100,228596825,2655,2655,2655,2655,20
20240620,142000,228543725,2655,2655,2655,2655,51
20240620,141900,228408320,2655,2655,2655,2655,20
20240620,141800,228355220,2655,2650,2660,2650,680
20240620,141700,226546920,2650,2650,2650,2650,0
20240620,141600,226546920,2650,2650,2655,2650,280
20240620,141500,225803980,2650,2650,2650,2650,73
20240620,141400,225610530,2650,2655,2655,2650,39
20240620,141300,225507170,2650,2650,2650,2650,120
20240620,141200,225189170,2650,2650,2650,2650,42
20240620,141100,225077870,2650,2655,2655,2650,21
20240620,141000,225022215,2650,2650,2655,2650,75
20240620,140900,224823330,2650,2655,2655,2650,899
20240620,140800,222436720,2660,2660,2660,2660,8
20240620,140700,222415440,2655,2655,2655,2655,464
20240620,140600,221183520,2655,2655,2655,2655,20
20240620,140500,221130420,2655,2655,2655,2655,48
20240620,140400,221002980,2655,2655,2655,2655,38
20240620,140300,220902090,2655,2655,2655,2655,20
20240620,140200,220848990,2655,2655,2655,2655,41
20240620,140100,220740135,2655,2655,2655,2655,21
20240620,140000,220684380,2655,2655,2655,2655,28
20240620,135900,220610040,2655,2655,2655,2655,20
20240620,135800,220556940,2655,2655,2655,2655,20
20240620,135700,220503840,2650,2655,2655,2650,175
20240620,135600,220039315,2650,2650,2650,2650,20
20240620,135500,219986315,2655,2650,2655,2650,74
20240620,135400,219790160,2650,2650,2650,2650,37
20240620,135300,219692110,2650,2650,2650,2650,21
20240620,135200,219636460,2650,2650,2650,2650,32
20240620,135100,219551660,2655,2655,2655,2655,195
20240620,135000,219033935,2655,2655,2655,2655,55
20240620,134900,218887910,2655,2655,2655,2655,20
20240620,134800,218834810,2655,2660,2660,2655,41
20240620,134700,218725850,2655,2655,2655,2655,20
20240620,134600,218672750,2655,2655,2655,2655,34
20240620,134500,218582480,2650,2650,2650,2650,54
20240620,134400,218439380,2650,2650,2650,2650,20
20240620,134300,218386380,2655,2655,2655,2655,6
20240620,134200,218370450,2645,2645,2645,2645,45
20240620,134100,218251425,2645,2650,2650,2645,70
20240620,134000,218066250,2645,2645,2645,2645,24
20240620,133900,218002770,2645,2645,2645,2645,66
20240620,133800,217828200,2645,2645,2645,2645,54
20240620,133700,217685370,2645,2645,2645,2645,20
20240620,133600,217632470,2645,2645,2650,2645,2970
20240620,133500,209771815,2645,2645,2645,2645,27
20240620,133400,209700400,2645,2645,2645,2645,32
20240620,133300,209615760,2645,2645,2645,2645,20
20240620,133200,209562860,2645,2650,2650,2645,30
20240620,133100,209483460,2655,2650,2655,2650,102
20240620,133000,209212965,2650,2650,2650,2645,42
20240620,132900,209101840,2645,2650,2650,2645,21
20240620,132800,209046290,2655,2645,2655,2645,58
20240620,132700,208892830,2645,2645,2650,2645,50
20240620,132600,208760470,2645,2650,2650,2645,200
20240620,132500,208231465,2645,2645,2645,2645,36
20240620,132400,208136245,2655,2650,2655,2650,10
20240620,132300,208109735,2650,2650,2655,2650,20
20240620,132200,208056700,2650,2645,2650,2645,74
20240620,132100,207860920,2645,2650,2650,2645,23
20240620,132000,207800070,2645,2645,2645,2645,30
20240620,131900,207720720,2645,2645,2645,2645,20
20240620,131800,207667820,2650,2645,2650,2645,430
20240620,131700,206528570,2645,2645,2650,2645,64
20240620,131600,206359270,2645,2650,2650,2645,40
20240620,131500,206253370,2645,2650,2650,2645,64
20240620,131400,206083970,2645,2645,2645,2645,120
20240620,131300,205766570,2650,2655,2655,2650,66
20240620,131200,205591665,2650,2650,2650,2650,53
20240620,131100,205451215,2650,2650,2650,2650,20
20240620,131000,205398215,2655,2650,2655,2650,38
20240620,130900,205297500,2650,2650,2650,2650,23
20240620,130800,205236550,2650,2650,2650,2650,20
20240620,130700,205183550,2650,2650,2650,2650,93
20240620,130600,204937100,2650,2645,2650,2645,38
20240620,130500,204836500,2645,2645,2645,2645,129
20240620,130400,204495295,2645,2650,2650,2640,368
20240620,130300,203522230,2645,2640,2645,2640,148
20240620,130200,203130965,2645,2640,2645,2640,2578
20240620,130100,196325035,2640,2650,2650,2640,11301
20240620,130000,166411125,2650,2650,2650,2650,17
20240620,125900,166366075,2650,2655,2655,2650,76
20240620,125800,166164425,2650,2650,2650,2650,52
20240620,125700,166026625,2650,2655,2655,2650,30
20240620,125600,165947075,2650,2655,2655,2650,117
20240620,125500,165636685,2655,2655,2655,2655,47
20240620,125400,165511900,2655,2655,2655,2655,20
20240620,125300,165458800,2655,2655,2655,2655,20
20240620,125200,165405700,2660,2655,2660,2655,678
20240620,125100,163605555,2655,2655,2655,2655,34
20240620,125000,163515285,2655,2660,2660,2655,52
20240620,124900,163377220,2655,2655,2655,2655,20
20240620,124800,163324120,2655,2660,2660,2655,22
20240620,124700,163265700,2655,2655,2655,2655,38
20240620,124600,163164810,2655,2655,2655,2655,20
20240620,124500,163111710,2655,2655,2655,2655,30
20240620,124400,163032060,2655,2655,2655,2655,57
20240620,124300,162880725,2660,2660,2660,2660,9
20240620,124200,162856785,2655,2655,2665,2655,559
20240620,124100,161372550,2655,2655,2655,2655,20
20240620,124000,161319450,2655,2655,2655,2655,26
20240620,123900,161250420,2655,2655,2660,2655,336
20240620,123800,160357020,2655,2655,2655,2655,20
20240620,123700,160303920,2655,2655,2655,2655,20
20240620,123600,160250820,2660,2655,2660,2655,21
20240620,123500,160195060,2660,2655,2660,2655,24
20240620,123400,160131275,2655,2655,2655,2655,63
20240620,123300,159964010,2655,2655,2655,2655,20
20240620,123200,159910910,2655,2655,2655,2655,38
20240620,123100,159810020,2655,2655,2655,2655,20
20240620,123000,159756920,2655,2655,2655,2655,29
20240620,122900,159679925,2655,2655,2655,2655,458
20240620,122800,158463935,2655,2655,2655,2655,20
20240620,122700,158410835,2660,2655,2660,2655,22
20240620,122600,158352415,2655,2660,2660,2655,84
20240620,122500,158129290,2655,2655,2660,2655,28
20240620,122400,158054945,2655,2660,2660,2655,72
20240620,122300,157863720,2660,2655,2660,2655,21
20240620,122200,157807960,2660,2655,2660,2655,23
20240620,122100,157746890,2660,2655,2660,2655,21
20240620,122000,157691130,2660,2655,2660,2655,15
20240620,121900,157651300,2665,2655,2665,2655,21
20240620,121800,157595535,2655,2655,2655,2655,0
20240620,121700,157595535,2655,2655,2660,2655,63
20240620,121600,157428085,2660,2655,2660,2655,21
20240620,121500,157372325,2660,2655,2660,2655,30
20240620,121400,157292670,2660,2655,2660,2655,39
20240620,121300,157189120,2660,2655,2660,2655,21
20240620,121200,157133360,2660,2655,2660,2655,40
20240620,121100,157027155,2660,2655,2660,2655,21
20240620,121000,156971395,2660,2655,2660,2655,164
20240620,120900,156535310,2660,2660,2660,2655,230
20240620,120800,155923655,2655,2660,2660,2655,21
20240620,120700,155867895,2655,2655,2655,2655,20
20240620,120600,155814795,2655,2660,2660,2655,25
20240620,120500,155748395,2660,2660,2660,2655,48
20240620,120400,155620945,2655,2655,2655,2655,20
20240620,120300,155567845,2660,2655,2660,2655,119
20240620,120200,155251895,2660,2655,2660,2655,105
20240620,120100,154973105,2660,2660,2660,2660,1
20240620,120000,154970445,2655,2655,2660,2655,32
20240620,115900,154885480,2660,2655,2660,2655,40
20240620,115800,154779275,2655,2660,2660,2655,561
20240620,115700,153287115,2665,2660,2665,2660,21
20240620,115600,153231250,2660,2655,2660,2655,497
20240620,115500,151909330,2655,2655,2655,2655,29
20240620,115400,151832335,2655,2655,2655,2655,52
20240620,115300,151694275,2660,2655,2660,2655,21
20240620,115200,151638515,2655,2655,2655,2655,7
20240620,115100,151619930,2660,2660,2660,2660,1
20240620,115000,151617270,2665,2655,2665,2655,61
20240620,114900,151455205,2665,2665,2665,2665,1
20240620,114800,151452540,2660,2660,2660,2660,414
20240620,114700,150351300,2660,2665,2665,2660,21
20240620,114600,150295435,2660,2660,2660,2660,510
20240620,114500,148938835,2660,2660,2660,2660,45
20240620,114400,148819135,2665,2660,2665,2660,25
20240620,114300,148752630,2655,2655,2655,2655,20
20240620,114200,148699530,2655,2660,2660,2655,21
20240620,114100,148643770,2665,2660,2665,2660,3
20240620,114000,148635785,2660,2655,2660,2655,926
20240620,113900,146176205,2655,2660,2665,2655,358
20240620,113800,145224070,2665,2665,2665,2660,47
20240620,113700,145098915,2660,2660,2660,2660,20
20240620,113600,145045715,2660,2655,2660,2655,72
20240620,113500,144854295,2660,2660,2660,2655,38
20240620,113400,144753255,2655,2660,2660,2655,60
20240620,113300,144593855,2660,2655,2660,2655,21
20240620,113200,144538095,2660,2655,2660,2655,42
20240620,113100,144426580,2655,2660,2660,2655,57
20240620,113000,144275235,2655,2660,2660,2655,29
20240620,112900,144198235,2660,2655,2660,2655,42
20240620,112800,144086720,2660,2655,2660,2655,21
20240620,112700,144030960,2655,2655,2655,2655,18
20240620,112600,143983170,2660,2660,2660,2660,10
20240620,112500,143956570,2665,2660,2665,2655,12
20240620,112400,143924665,2665,2655,2665,2655,59
20240620,112300,143767910,2665,2665,2665,2665,1
20240620,112200,143765245,2655,2655,2655,2655,34
20240620,112100,143674975,2655,2655,2655,2655,20
20240620,112000,143621875,2660,2655,2660,2655,38
20240620,111900,143520980,2660,2660,2660,2660,455
20240620,111800,142310680,2660,2660,2660,2660,20
20240620,111700,142257480,2655,2655,2655,2655,36
20240620,111600,142161900,2665,2665,2665,2665,0
20240620,111500,142161900,2665,2655,2665,2655,29
20240620,111400,142084895,2665,2665,2665,2655,43
20240620,111300,141970695,2660,2660,2660,2660,20
20240620,111200,141917495,2665,2655,2665,2655,41
20240620,111100,141808630,2655,2655,2655,2655,20
20240620,111000,141755530,2660,2655,2660,2655,114
20240620,110900,141452360,2655,2655,2655,2655,20
20240620,110800,141399260,2655,2660,2660,2655,53
20240620,110700,141258380,2655,2660,2660,2655,44
20240620,110600,141141510,2655,2655,2655,2655,20
20240620,110500,141088410,2660,2655,2660,2655,53
20240620,110400,140947590,2655,2655,2655,2655,37
20240620,110300,140849355,2655,2655,2655,2655,73
20240620,110200,140655540,2655,2655,2655,2655,39
20240620,110100,140551995,2660,2660,2660,2660,15
20240620,110000,140512095,2655,2660,2660,2655,45
20240620,105900,140392615,2655,2660,2660,2655,245
20240620,105800,139741100,2655,2655,2655,2655,20
20240620,105700,139688000,2655,2655,2655,2655,39
20240620,105600,139584455,2655,2660,2660,2655,95
20240620,105500,139331855,2660,2655,2660,2655,36
20240620,105400,139236270,2660,2655,2660,2655,23
20240620,105300,139175190,2655,2655,2655,2655,24
20240620,105200,139111470,2655,2660,2660,2655,110
20240620,105100,138818970,2660,2660,2660,2655,610
20240620,105000,137196470,2655,2655,2660,2655,33
20240620,104900,137108845,2655,2660,2660,2655,1021
20240620,104800,134393085,2660,2655,2660,2655,22
20240620,104700,134334665,2655,2655,2655,2655,40
20240620,104600,134228465,2655,2655,2655,2655,1020
20240620,104500,131520365,2655,2655,2655,2655,42
20240620,104400,131408855,2660,2660,2660,2660,0
20240620,104300,131408855,2660,2655,2660,2655,29
20240620,104200,131331855,2655,2655,2655,2655,34
20240620,104100,131241585,2655,2660,2660,2655,120
20240620,104000,130922565,2660,2655,2660,2655,37
20240620,103900,130824220,2665,2655,2665,2655,238
20240620,103800,130190250,2655,2655,2665,2655,46
20240620,103700,130068110,2660,2655,2660,2655,117
20240620,103600,129756975,2665,2655,2665,2655,13
20240620,103500,129722450,2655,2660,2660,2655,55
20240620,103400,129576310,2655,2660,2660,2655,301
20240620,103300,128775750,2660,2660,2660,2655,140
20240620,103200,128403450,2655,2660,2660,2655,413
20240620,103100,127305015,2655,2655,2660,2655,29
20240620,103000,127228015,2655,2655,2655,2655,72
20240620,102900,127036855,2660,2655,2660,2655,36
20240620,102800,126941195,2660,2655,2660,2655,47
20240620,102700,126816400,2660,2660,2660,2660,0
20240620,102600,126816400,2660,2660,2660,2660,379
20240620,102500,125808260,2660,2660,2660,2660,564
20240620,102400,124308020,2665,2665,2665,2660,24
20240620,102300,124244165,2660,2670,2670,2660,51
20240620,102200,124108300,2670,2660,2670,2660,1120
20240620,102100,121127675,2660,2660,2665,2660,135
20240620,102000,120768075,2665,2660,2665,2660,79
20240620,101900,120557680,2665,2660,2665,2660,116
20240620,101800,120248620,2660,2660,2660,2660,30
20240620,101700,120168820,2660,2665,2665,2660,41
20240620,101600,120059750,2660,2665,2665,2660,21
20240620,101500,120003885,2660,2660,2665,2660,40
20240620,101400,119897430,2660,2660,2660,2660,20
20240620,101300,119844230,2670,2665,2670,2660,71
20240620,101200,119655155,2665,2665,2665,2665,380
20240620,101100,118642455,2670,2665,2670,2665,32
20240620,101000,118557170,2670,2670,2670,2665,8
20240620,100900,118535840,2665,2665,2665,2665,924
20240620,100800,116073380,2665,2665,2665,2660,226
20240620,100700,115471110,2665,2665,2670,2660,220
20240620,100600,114884905,2665,2665,2665,2665,674
20240620,100500,113088695,2665,2670,2670,2665,2897
20240620,100400,105356805,2670,2660,2670,2660,6110
20240620,100300,89070225,2660,2655,2665,2655,566
20240620,100200,87564815,2660,2665,2665,2655,202
20240620,100100,87028480,2660,2660,2660,2660,20
20240620,100000,86975280,2665,2660,2665,2655,586
20240620,095900,85416655,2660,2655,2660,2655,233
20240620,095800,84798020,2660,2665,2665,2660,13
20240620,095700,84763415,2665,2660,2665,2655,65
20240620,095600,84590710,2660,2655,2660,2655,1378
20240620,095500,80925375,2655,2660,2660,2655,36
20240620,095400,80829780,2655,2655,2655,2655,36
20240620,095300,80734200,2660,2660,2660,2660,0
20240620,095200,80734200,2660,2655,2660,2655,31
20240620,095100,80651885,2655,2660,2660,2655,682
20240620,095000,78837910,2665,2660,2665,2660,146
20240620,094900,78449050,2665,2665,2665,2660,22
20240620,094800,78390520,2660,2660,2660,2660,20
20240620,094700,78337320,2655,2660,2660,2655,30
20240620,094600,78257560,2665,2660,2665,2660,379
20240620,094500,77247675,2665,2660,2665,2660,506
20240620,094400,75901700,2655,2660,2660,2655,35
20240620,094300,75808750,2655,2655,2655,2655,20
20240620,094200,75755650,2660,2655,2660,2655,23
20240620,094100,75694570,2655,2655,2655,2650,2505
20240620,094000,69043955,2655,2650,2655,2650,51
20240620,093900,68908705,2655,2650,2655,2650,59
20240620,093800,68752255,2655,2650,2655,2650,39
20240620,093700,68648810,2655,2650,2655,2650,81
20240620,093600,68433940,2655,2655,2655,2655,520
20240620,093500,67053340,2650,2650,2655,2650,60
20240620,093400,66894240,2655,2650,2655,2650,30
20240620,093300,66814690,2650,2655,2655,2650,31
20240620,093200,66732485,2650,2655,2655,2650,330
20240620,093100,65856485,2655,2650,2655,2650,40
20240620,093000,65750435,2655,2655,2655,2650,53
20240620,092900,65609925,2655,2650,2655,2650,119
20240620,092800,65294080,2655,2655,2655,2655,1466
20240620,092700,61401850,2655,2655,2655,2650,9744
20240620,092600,35531630,2650,2655,2655,2650,520
20240620,092500,34151180,2655,2660,2660,2655,41
20240620,092400,34042320,2655,2660,2660,2655,22
20240620,092300,33983900,2660,2660,2660,2655,41
20240620,092200,33874985,2655,2655,2655,2655,10
20240620,092100,33848435,2665,2650,2665,2650,1646
20240620,092000,29470315,2645,2645,2645,2645,23
20240620,091900,29409480,2650,2655,2655,2650,5409
20240620,091800,15070690,2655,2660,2660,2655,1000
20240620,091700,12415060,2660,2660,2660,2660,18
20240620,091600,12367180,2665,2665,2665,2665,500
20240620,091500,11034680,2660,2660,2660,2660,10
20240620,091400,11008080,2660,2660,2660,2655,198
20240620,091300,10481475,2665,2665,2665,2665,0
20240620,091200,10481475,2665,2660,2665,2660,9
20240620,091100,10457530,2660,2665,2665,2655,259
20240620,091000,9769305,2660,2660,2665,2660,138
20240620,090900,9402215,2660,2660,2660,2660,105
20240620,090800,9122915,2655,2650,2655,2650,20
20240620,090700,9069860,2650,2655,2655,2650,298
20240620,090600,8278675,2660,2660,2660,2660,501
20240620,090500,6946015,2665,2660,2665,2655,301
20240620,090400,6145435,2660,2660,2660,2660,1
20240620,090300,6142775,2655,2655,2655,2655,514
20240620,090200,4778105,2655,2655,2655,2655,1011
20240620,090100,2093900,2655,2660,2660,2655,552
20240620,090000,626275,2665,2665,2665,2665,235