KissMeData/080420/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195200,151570055,2100,2100,2100,2100,7660
20240619,195100,151570055,2100,2100,2100,2100,0
20240619,195000,151570055,2100,2100,2100,2100,0
20240619,194900,151570055,2100,2100,2100,2100,0
20240619,194800,151570055,2100,2100,2100,2100,0
20240619,194700,151570055,2100,2100,2100,2100,0
20240619,194600,151570055,2100,2100,2100,2100,0
20240619,194500,151570055,2100,2100,2100,2100,0
20240619,194400,151570055,2100,2100,2100,2100,0
20240619,194300,151570055,2100,2100,2100,2100,0
20240619,194200,151570055,2100,2100,2100,2100,0
20240619,194100,151570055,2100,2100,2100,2100,0
20240619,194000,151570055,2100,2100,2100,2100,0
20240619,193900,151570055,2100,2100,2100,2100,0
20240619,193800,151570055,2100,2100,2100,2100,0
20240619,193700,151570055,2100,2100,2100,2100,0
20240619,193600,151570055,2100,2100,2100,2100,0
20240619,193500,151570055,2100,2100,2100,2100,0
20240619,193400,151570055,2100,2100,2100,2100,0
20240619,193300,151570055,2100,2100,2100,2100,0
20240619,193200,151570055,2100,2100,2100,2100,0
20240619,193100,151570055,2100,2100,2100,2100,0
20240619,193000,151570055,2100,2100,2100,2100,0
20240619,192900,151570055,2100,2100,2100,2100,0
20240619,192800,151570055,2100,2100,2100,2100,0
20240619,192700,151570055,2100,2100,2100,2100,0
20240619,192600,151570055,2100,2100,2100,2100,0
20240619,192500,151570055,2100,2100,2100,2100,0
20240619,192400,151570055,2100,2100,2100,2100,0
20240619,192300,151570055,2100,2100,2100,2100,0
20240619,192200,151570055,2100,2100,2100,2100,7660
20240619,192100,151570055,2100,2100,2100,2100,0
20240619,192000,151570055,2100,2100,2100,2100,0
20240619,191900,151570055,2100,2100,2100,2100,0
20240619,191800,151570055,2100,2100,2100,2100,0
20240619,191700,151570055,2100,2100,2100,2100,0
20240619,191600,151570055,2100,2100,2100,2100,0
20240619,191500,151570055,2100,2100,2100,2100,0
20240619,191400,151570055,2100,2100,2100,2100,0
20240619,191300,151570055,2100,2100,2100,2100,0
20240619,191200,151570055,2100,2100,2100,2100,0
20240619,191100,151570055,2100,2100,2100,2100,0
20240619,191000,151570055,2100,2100,2100,2100,0
20240619,190900,151570055,2100,2100,2100,2100,0
20240619,190800,151570055,2100,2100,2100,2100,0
20240619,190700,151570055,2100,2100,2100,2100,0
20240619,190600,151570055,2100,2100,2100,2100,0
20240619,190500,151570055,2100,2100,2100,2100,0
20240619,190400,151570055,2100,2100,2100,2100,0
20240619,190300,151570055,2100,2100,2100,2100,0
20240619,190200,151570055,2100,2100,2100,2100,0
20240619,190100,151570055,2100,2100,2100,2100,0
20240619,190000,151570055,2100,2100,2100,2100,0
20240619,185900,151570055,2100,2100,2100,2100,0
20240619,185800,151570055,2100,2100,2100,2100,0
20240619,185700,151570055,2100,2100,2100,2100,0
20240619,185600,151570055,2100,2100,2100,2100,0
20240619,185500,151570055,2100,2100,2100,2100,0
20240619,185400,151570055,2100,2100,2100,2100,0
20240619,185300,151570055,2100,2100,2100,2100,0
20240619,185200,151570055,2100,2100,2100,2100,7660
20240619,185100,151570055,2100,2100,2100,2100,0
20240619,185000,151570055,2100,2100,2100,2100,0
20240619,184900,151570055,2100,2100,2100,2100,0
20240619,184800,151570055,2100,2100,2100,2100,0
20240619,184700,151570055,2100,2100,2100,2100,0
20240619,184600,151570055,2100,2100,2100,2100,0
20240619,184500,151570055,2100,2100,2100,2100,0
20240619,184400,151570055,2100,2100,2100,2100,0
20240619,184300,151570055,2100,2100,2100,2100,0
20240619,184200,151570055,2100,2100,2100,2100,0
20240619,184100,151570055,2100,2100,2100,2100,0
20240619,184000,151570055,2100,2100,2100,2100,0
20240619,183900,151570055,2100,2100,2100,2100,0
20240619,183800,151570055,2100,2100,2100,2100,0
20240619,183700,151570055,2100,2100,2100,2100,0
20240619,183600,151570055,2100,2100,2100,2100,0
20240619,183500,151570055,2100,2100,2100,2100,0
20240619,183400,151570055,2100,2100,2100,2100,0
20240619,183300,151570055,2100,2100,2100,2100,0
20240619,183200,151570055,2100,2100,2100,2100,0
20240619,183100,151570055,2100,2100,2100,2100,0
20240619,183000,151570055,2100,2100,2100,2100,0
20240619,182900,151570055,2100,2100,2100,2100,0
20240619,182800,151570055,2100,2100,2100,2100,0
20240619,182700,151570055,2100,2100,2100,2100,0
20240619,182600,151570055,2100,2100,2100,2100,0
20240619,182500,151570055,2100,2100,2100,2100,0
20240619,182400,151570055,2100,2100,2100,2100,0
20240619,182300,151570055,2100,2100,2100,2100,0
20240619,182200,151570055,2100,2100,2100,2100,7660
20240619,182100,151570055,2100,2100,2100,2100,0
20240619,182000,151570055,2100,2100,2100,2100,0
20240619,181900,151570055,2100,2100,2100,2100,0
20240619,181800,151570055,2100,2100,2100,2100,0
20240619,181700,151570055,2100,2100,2100,2100,0
20240619,181600,151570055,2100,2100,2100,2100,0
20240619,181500,151570055,2100,2100,2100,2100,0
20240619,181400,151570055,2100,2100,2100,2100,0
20240619,181300,151570055,2100,2100,2100,2100,0
20240619,181200,151570055,2100,2100,2100,2100,0
20240619,181100,151570055,2100,2100,2100,2100,0
20240619,181000,151570055,2100,2100,2100,2100,0
20240619,180900,151570055,2100,2100,2100,2100,0
20240619,180800,151570055,2100,2100,2100,2100,0
20240619,180700,151570055,2100,2100,2100,2100,0
20240619,180600,151570055,2100,2100,2100,2100,0
20240619,180500,151570055,2100,2100,2100,2100,0
20240619,180400,151570055,2100,2100,2100,2100,0
20240619,180300,151570055,2100,2100,2100,2100,0
20240619,180200,151570055,2100,2100,2100,2100,0
20240619,180100,151570055,2100,2100,2100,2100,0
20240619,180000,151570055,2100,2100,2100,2100,0
20240619,175900,151570055,2100,2100,2100,2100,0
20240619,175800,151570055,2100,2100,2100,2100,0
20240619,175700,151570055,2100,2100,2100,2100,0
20240619,175600,151570055,2100,2100,2100,2100,0
20240619,175500,151570055,2100,2100,2100,2100,0
20240619,175400,151570055,2100,2100,2100,2100,0
20240619,175300,151570055,2100,2100,2100,2100,0
20240619,175200,151570055,2100,2100,2100,2100,7660
20240619,175100,151570055,2100,2100,2100,2100,0
20240619,175000,151570055,2100,2100,2100,2100,0
20240619,174900,151570055,2100,2100,2100,2100,0
20240619,174800,151570055,2100,2100,2100,2100,0
20240619,174700,151570055,2100,2100,2100,2100,0
20240619,174600,151570055,2100,2100,2100,2100,0
20240619,174500,151570055,2100,2100,2100,2100,0
20240619,174400,151570055,2100,2100,2100,2100,0
20240619,174300,151570055,2100,2100,2100,2100,0
20240619,174200,151570055,2100,2100,2100,2100,0
20240619,174100,151570055,2100,2100,2100,2100,0
20240619,174000,151570055,2100,2100,2100,2100,0
20240619,173900,151570055,2100,2100,2100,2100,0
20240619,173800,151570055,2100,2100,2100,2100,0
20240619,173700,151570055,2100,2100,2100,2100,0
20240619,173600,151570055,2100,2100,2100,2100,0
20240619,173500,151570055,2100,2100,2100,2100,0
20240619,173400,151570055,2100,2100,2100,2100,0
20240619,173300,151570055,2100,2100,2100,2100,0
20240619,173200,151570055,2100,2100,2100,2100,0
20240619,173100,151570055,2100,2100,2100,2100,0
20240619,173000,151570055,2100,2100,2100,2100,0
20240619,172900,151570055,2100,2100,2100,2100,0
20240619,172800,151570055,2100,2100,2100,2100,0
20240619,172700,151570055,2100,2100,2100,2100,0
20240619,172600,151570055,2100,2100,2100,2100,0
20240619,172500,151570055,2100,2100,2100,2100,0
20240619,172400,151570055,2100,2100,2100,2100,0
20240619,172300,151570055,2100,2100,2100,2100,0
20240619,172200,151570055,2100,2100,2100,2100,7660
20240619,172100,151570055,2100,2100,2100,2100,0
20240619,172000,151570055,2100,2100,2100,2100,0
20240619,171900,151570055,2100,2100,2100,2100,0
20240619,171800,151570055,2100,2100,2100,2100,0
20240619,171700,151570055,2100,2100,2100,2100,0
20240619,171600,151570055,2100,2100,2100,2100,0
20240619,171500,151570055,2100,2100,2100,2100,0
20240619,171400,151570055,2100,2100,2100,2100,0
20240619,171300,151570055,2100,2100,2100,2100,0
20240619,171200,151570055,2100,2100,2100,2100,0
20240619,171100,151570055,2100,2100,2100,2100,0
20240619,171000,151570055,2100,2100,2100,2100,0
20240619,170900,151570055,2100,2100,2100,2100,0
20240619,170800,151570055,2100,2100,2100,2100,0
20240619,170700,151570055,2100,2100,2100,2100,0
20240619,170600,151570055,2100,2100,2100,2100,0
20240619,170500,151570055,2100,2100,2100,2100,0
20240619,170400,151570055,2100,2100,2100,2100,0
20240619,170300,151570055,2100,2100,2100,2100,0
20240619,170200,151570055,2100,2100,2100,2100,0
20240619,170100,151570055,2100,2100,2100,2100,0
20240619,170000,151570055,2100,2100,2100,2100,0
20240619,165900,151570055,2100,2100,2100,2100,0
20240619,165800,151570055,2100,2100,2100,2100,0
20240619,165700,151570055,2100,2100,2100,2100,0
20240619,165600,151570055,2100,2100,2100,2100,0
20240619,165500,151570055,2100,2100,2100,2100,0
20240619,165400,151570055,2100,2100,2100,2100,0
20240619,165300,151570055,2100,2100,2100,2100,0
20240619,165200,151570055,2100,2100,2100,2100,7660
20240619,165100,151570055,2100,2100,2100,2100,0
20240619,165000,151570055,2100,2100,2100,2100,0
20240619,164900,151570055,2100,2100,2100,2100,0
20240619,164800,151570055,2100,2100,2100,2100,0
20240619,164700,151570055,2100,2100,2100,2100,0
20240619,164600,151570055,2100,2100,2100,2100,0
20240619,164500,151570055,2100,2100,2100,2100,0
20240619,164400,151570055,2100,2100,2100,2100,0
20240619,164300,151570055,2100,2100,2100,2100,0
20240619,164200,151570055,2100,2100,2100,2100,0
20240619,164100,151570055,2100,2100,2100,2100,0
20240619,164000,151570055,2100,2100,2100,2100,0
20240619,163900,151570055,2100,2100,2100,2100,0
20240619,163800,151570055,2100,2100,2100,2100,0
20240619,163700,151570055,2100,2100,2100,2100,0
20240619,163600,151570055,2100,2100,2100,2100,0
20240619,163500,151570055,2100,2100,2100,2100,0
20240619,163400,151570055,2100,2100,2100,2100,0
20240619,163300,151570055,2100,2100,2100,2100,0
20240619,163200,151570055,2100,2100,2100,2100,0
20240619,163100,151570055,2100,2100,2100,2100,0
20240619,163000,151570055,2100,2100,2100,2100,0
20240619,162900,151570055,2100,2100,2100,2100,0
20240619,162800,151570055,2100,2100,2100,2100,0
20240619,162700,151570055,2100,2100,2100,2100,0
20240619,162600,151570055,2100,2100,2100,2100,0
20240619,162500,151570055,2100,2100,2100,2100,0
20240619,162400,151570055,2100,2100,2100,2100,0
20240619,162300,151570055,2100,2100,2100,2100,0
20240619,162200,151570055,2100,2100,2100,2100,7660
20240619,162100,151570055,2100,2100,2100,2100,0
20240619,162000,151570055,2100,2100,2100,2100,0
20240619,161900,151570055,2100,2100,2100,2100,0
20240619,161800,151570055,2100,2100,2100,2100,0
20240619,161700,151570055,2100,2100,2100,2100,0
20240619,161600,151570055,2100,2100,2100,2100,0
20240619,161500,151570055,2100,2100,2100,2100,0
20240619,161400,151570055,2100,2100,2100,2100,0
20240619,161300,151570055,2100,2100,2100,2100,0
20240619,161200,151570055,2100,2100,2100,2100,0
20240619,161100,151570055,2100,2100,2100,2100,0
20240619,161000,151570055,2100,2100,2100,2100,0
20240619,160900,151570055,2100,2100,2100,2100,0
20240619,160800,151570055,2100,2100,2100,2100,0
20240619,160700,151570055,2100,2100,2100,2100,0
20240619,160600,151570055,2100,2100,2100,2100,0
20240619,160500,151570055,2100,2100,2100,2100,0
20240619,160400,151570055,2100,2100,2100,2100,0
20240619,160300,151570055,2100,2100,2100,2100,0
20240619,160200,151570055,2100,2100,2100,2100,0
20240619,160100,151570055,2100,2100,2100,2100,0
20240619,160000,151570055,2100,2100,2100,2100,0
20240619,155900,151570055,2100,2100,2100,2100,0
20240619,155800,151570055,2100,2100,2100,2100,0
20240619,155700,151570055,2100,2100,2100,2100,0
20240619,155600,151570055,2100,2100,2100,2100,0
20240619,155500,151570055,2100,2100,2100,2100,0
20240619,155400,151570055,2100,2100,2100,2100,0
20240619,155300,151570055,2100,2100,2100,2100,0
20240619,155200,151570055,2100,2100,2100,2100,7660
20240619,155100,151570055,2100,2100,2100,2100,0
20240619,155000,151570055,2100,2100,2100,2100,0
20240619,154900,151570055,2100,2100,2100,2100,0
20240619,154800,151570055,2100,2100,2100,2100,0
20240619,154700,151570055,2100,2100,2100,2100,0
20240619,154600,151570055,2100,2100,2100,2100,0
20240619,154500,151570055,2100,2100,2100,2100,0
20240619,154400,151570055,2100,2100,2100,2100,0
20240619,154300,151570055,2100,2100,2100,2100,0
20240619,154200,151570055,2100,2100,2100,2100,0
20240619,154100,151570055,2100,2100,2100,2100,0
20240619,154000,151570055,2100,2100,2100,2100,0
20240619,153900,151570055,2100,2100,2100,2100,0
20240619,153800,151570055,2100,2100,2100,2100,0
20240619,153700,151570055,2100,2100,2100,2100,0
20240619,153600,151570055,2100,2100,2100,2100,0
20240619,153500,151570055,2100,2100,2100,2100,0
20240619,153400,151570055,2100,2100,2100,2100,0
20240619,153300,151570055,2100,2100,2100,2100,0
20240619,153200,151570055,2100,2100,2100,2100,0
20240619,153100,151570055,2100,2100,2100,2100,0
20240619,153000,151570055,2100,2100,2100,2100,7660
20240619,152900,135484055,2125,2125,2125,2125,0
20240619,152800,135484055,2125,2125,2125,2125,0
20240619,152700,135484055,2125,2125,2125,2125,0
20240619,152600,135484055,2125,2125,2125,2125,0
20240619,152500,135484055,2125,2125,2125,2125,0
20240619,152400,135484055,2125,2125,2125,2125,0
20240619,152300,135484055,2125,2125,2125,2125,0
20240619,152200,135484055,2125,2125,2125,2125,0
20240619,152100,135484055,2125,2125,2125,2125,0
20240619,152000,135484055,2125,2125,2125,2125,0
20240619,151900,135484055,2125,2125,2125,2125,3
20240619,151800,135477680,2125,2125,2125,2125,0
20240619,151700,135477680,2125,2125,2125,2125,0
20240619,151600,135477680,2125,2125,2125,2125,1
20240619,151500,135475555,2110,2110,2110,2110,541
20240619,151400,134334045,2125,2125,2125,2125,0
20240619,151300,134334045,2125,2125,2125,2125,0
20240619,151200,134334045,2125,2125,2125,2125,0
20240619,151100,134334045,2125,2125,2125,2125,0
20240619,151000,134334045,2125,2125,2125,2125,2
20240619,150900,134329795,2125,2115,2125,2110,265
20240619,150800,133770600,2125,2125,2125,2125,0
20240619,150700,133770600,2125,2125,2125,2125,0
20240619,150600,133770600,2125,2125,2125,2115,7
20240619,150500,133755765,2120,2120,2120,2120,0
20240619,150400,133755765,2120,2120,2120,2120,2
20240619,150300,133751525,2125,2125,2125,2125,104
20240619,150200,133530525,2125,2125,2125,2125,2
20240619,150100,133526275,2125,2125,2125,2125,30
20240619,150000,133462525,2125,2125,2125,2125,0
20240619,145900,133462525,2125,2125,2125,2125,6
20240619,145800,133449775,2125,2110,2125,2110,292
20240619,145700,132832760,2100,2110,2110,2100,2101
20240619,145600,128419650,2100,2120,2140,2100,7546
20240619,145500,112563635,2140,2140,2140,2140,0
20240619,145400,112563635,2140,2140,2140,2140,0
20240619,145300,112563635,2140,2110,2140,2110,1805
20240619,145200,108738305,2100,2125,2125,2100,3001
20240619,145100,102429175,2120,2135,2135,2100,28837
20240619,145000,41799640,2135,2145,2145,2135,6050
20240619,144900,28877470,2155,2155,2155,2155,0
20240619,144800,28877470,2155,2155,2155,2155,0
20240619,144700,28877470,2155,2155,2155,2155,0
20240619,144600,28877470,2155,2155,2155,2155,0
20240619,144500,28877470,2155,2155,2155,2155,0
20240619,144400,28877470,2155,2155,2155,2155,0
20240619,144300,28877470,2155,2155,2155,2155,0
20240619,144200,28877470,2155,2155,2155,2155,0
20240619,144100,28877470,2155,2155,2155,2155,0
20240619,144000,28877470,2155,2155,2155,2155,0
20240619,143900,28877470,2155,2155,2155,2155,0
20240619,143800,28877470,2155,2155,2155,2155,0
20240619,143700,28877470,2155,2155,2155,2155,0
20240619,143600,28877470,2155,2155,2155,2155,0
20240619,143500,28877470,2155,2140,2155,2140,3
20240619,143400,28871035,2155,2155,2155,2155,0
20240619,143300,28871035,2155,2155,2155,2155,0
20240619,143200,28871035,2155,2155,2155,2155,0
20240619,143100,28871035,2155,2155,2155,2155,0
20240619,143000,28871035,2155,2155,2155,2155,0
20240619,142900,28871035,2155,2155,2155,2155,0
20240619,142800,28871035,2155,2155,2155,2155,0
20240619,142700,28871035,2155,2155,2155,2155,0
20240619,142600,28871035,2155,2155,2155,2155,0
20240619,142500,28871035,2155,2155,2155,2155,0
20240619,142400,28871035,2155,2155,2155,2155,0
20240619,142300,28871035,2155,2155,2155,2155,1
20240619,142200,28868880,2155,2155,2155,2155,0
20240619,142100,28868880,2155,2155,2155,2155,0
20240619,142000,28868880,2155,2155,2155,2155,0
20240619,141900,28868880,2155,2155,2155,2155,0
20240619,141800,28868880,2155,2155,2155,2155,0
20240619,141700,28868880,2155,2155,2155,2155,0
20240619,141600,28868880,2155,2155,2155,2155,0
20240619,141500,28868880,2155,2155,2155,2155,0
20240619,141400,28868880,2155,2155,2155,2155,1
20240619,141300,28866725,2155,2155,2155,2155,0
20240619,141200,28866725,2155,2155,2155,2155,0
20240619,141100,28866725,2155,2155,2155,2155,0
20240619,141000,28866725,2155,2155,2155,2155,0
20240619,140900,28866725,2155,2155,2155,2155,0
20240619,140800,28866725,2155,2155,2155,2155,0
20240619,140700,28866725,2155,2155,2155,2155,0
20240619,140600,28866725,2155,2155,2155,2155,0
20240619,140500,28866725,2155,2155,2155,2155,0
20240619,140400,28866725,2155,2155,2155,2155,0
20240619,140300,28866725,2155,2155,2155,2155,1
20240619,140200,28864570,2155,2155,2155,2155,0
20240619,140100,28864570,2155,2155,2155,2155,0
20240619,140000,28864570,2155,2155,2155,2155,0
20240619,135900,28864570,2155,2155,2155,2155,0
20240619,135800,28864570,2155,2155,2155,2155,0
20240619,135700,28864570,2155,2155,2155,2155,0
20240619,135600,28864570,2155,2155,2155,2155,0
20240619,135500,28864570,2155,2155,2155,2155,2
20240619,135400,28860260,2155,2155,2155,2155,0
20240619,135300,28860260,2155,2155,2155,2155,0
20240619,135200,28860260,2155,2155,2155,2155,0
20240619,135100,28860260,2155,2155,2155,2155,0
20240619,135000,28860260,2155,2155,2155,2155,1
20240619,134900,28858105,2140,2140,2140,2140,90
20240619,134800,28665505,2155,2155,2155,2155,0
20240619,134700,28665505,2155,2155,2155,2155,1
20240619,134600,28663350,2135,2135,2135,2135,0
20240619,134500,28663350,2135,2135,2135,2135,5
20240619,134400,28652675,2155,2155,2155,2155,0
20240619,134300,28652675,2155,2155,2155,2155,0
20240619,134200,28652675,2155,2155,2155,2155,0
20240619,134100,28652675,2155,2155,2155,2155,0
20240619,134000,28652675,2155,2155,2155,2155,0
20240619,133900,28652675,2155,2155,2155,2155,0
20240619,133800,28652675,2155,2155,2155,2155,0
20240619,133700,28652675,2155,2155,2155,2155,0
20240619,133600,28652675,2155,2155,2155,2155,0
20240619,133500,28652675,2155,2155,2155,2155,0
20240619,133400,28652675,2155,2155,2155,2155,0
20240619,133300,28652675,2155,2155,2155,2155,1
20240619,133200,28650520,2135,2150,2150,2135,331
20240619,133100,27941585,2155,2155,2155,2155,1
20240619,133000,27939430,2150,2150,2150,2150,0
20240619,132900,27939430,2150,2150,2150,2150,2
20240619,132800,27935130,2155,2155,2155,2155,50
20240619,132700,27827380,2155,2155,2155,2155,0
20240619,132600,27827380,2155,2155,2155,2155,0
20240619,132500,27827380,2155,2155,2155,2155,0
20240619,132400,27827380,2155,2155,2155,2155,0
20240619,132300,27827380,2155,2155,2155,2155,0
20240619,132200,27827380,2155,2155,2155,2155,0
20240619,132100,27827380,2155,2155,2155,2155,0
20240619,132000,27827380,2155,2155,2155,2155,0
20240619,131900,27827380,2155,2155,2155,2155,0
20240619,131800,27827380,2155,2155,2155,2155,0
20240619,131700,27827380,2155,2155,2155,2155,0
20240619,131600,27827380,2155,2155,2155,2155,0
20240619,131500,27827380,2155,2155,2155,2155,0
20240619,131400,27827380,2155,2155,2155,2155,0
20240619,131300,27827380,2155,2155,2155,2155,0
20240619,131200,27827380,2155,2155,2155,2155,0
20240619,131100,27827380,2155,2155,2155,2155,0
20240619,131000,27827380,2155,2155,2155,2155,0
20240619,130900,27827380,2155,2155,2155,2155,0
20240619,130800,27827380,2155,2155,2155,2155,0
20240619,130700,27827380,2155,2155,2155,2155,0
20240619,130600,27827380,2155,2155,2155,2155,0
20240619,130500,27827380,2155,2155,2155,2155,2
20240619,130400,27823070,2155,2155,2155,2155,0
20240619,130300,27823070,2155,2155,2155,2155,0
20240619,130200,27823070,2155,2155,2155,2155,0
20240619,130100,27823070,2155,2155,2155,2155,0
20240619,130000,27823070,2155,2155,2155,2155,0
20240619,125900,27823070,2155,2155,2155,2155,0
20240619,125800,27823070,2155,2155,2155,2155,1
20240619,125700,27820915,2145,2145,2145,2145,0
20240619,125600,27820915,2145,2145,2145,2145,0
20240619,125500,27820915,2145,2145,2145,2145,10
20240619,125400,27799465,2155,2155,2155,2155,0
20240619,125300,27799465,2155,2155,2155,2155,1
20240619,125200,27797310,2135,2135,2135,2135,0
20240619,125100,27797310,2135,2135,2135,2135,0
20240619,125000,27797310,2135,2135,2135,2135,0
20240619,124900,27797310,2135,2135,2135,2135,234
20240619,124800,27297720,2135,2135,2135,2135,331
20240619,124700,26591035,2155,2155,2155,2155,0
20240619,124600,26591035,2155,2155,2155,2155,0
20240619,124500,26591035,2155,2155,2155,2155,100
20240619,124400,26375535,2155,2155,2155,2155,0
20240619,124300,26375535,2155,2155,2155,2155,0
20240619,124200,26375535,2155,2155,2155,2155,0
20240619,124100,26375535,2155,2155,2155,2155,0
20240619,124000,26375535,2155,2155,2155,2155,0
20240619,123900,26375535,2155,2155,2155,2155,0
20240619,123800,26375535,2155,2155,2155,2155,1
20240619,123700,26373380,2155,2155,2155,2155,0
20240619,123600,26373380,2155,2155,2155,2155,0
20240619,123500,26373380,2155,2155,2155,2155,0
20240619,123400,26373380,2155,2155,2155,2155,0
20240619,123300,26373380,2155,2155,2155,2155,0
20240619,123200,26373380,2155,2155,2155,2155,0
20240619,123100,26373380,2155,2155,2155,2155,0
20240619,123000,26373380,2155,2155,2155,2155,0
20240619,122900,26373380,2155,2155,2155,2155,0
20240619,122800,26373380,2155,2155,2155,2155,0
20240619,122700,26373380,2155,2155,2155,2155,0
20240619,122600,26373380,2155,2155,2155,2155,0
20240619,122500,26373380,2155,2155,2155,2155,0
20240619,122400,26373380,2155,2155,2155,2155,5
20240619,122300,26362605,2155,2155,2155,2155,0
20240619,122200,26362605,2155,2155,2155,2155,0
20240619,122100,26362605,2155,2155,2155,2155,0
20240619,122000,26362605,2155,2155,2155,2155,0
20240619,121900,26362605,2155,2155,2155,2155,0
20240619,121800,26362605,2155,2155,2155,2155,0
20240619,121700,26362605,2155,2155,2155,2155,0
20240619,121600,26362605,2155,2155,2155,2155,0
20240619,121500,26362605,2155,2135,2155,2135,5001
20240619,121400,15685450,2160,2160,2160,2160,0
20240619,121300,15685450,2160,2160,2160,2160,1
20240619,121200,15683290,2150,2150,2150,2150,1223
20240619,121100,13053840,2160,2160,2160,2160,0
20240619,121000,13053840,2160,2160,2160,2160,2
20240619,120900,13049520,2150,2145,2150,2145,1777
20240619,120800,9229855,2145,2145,2145,2145,1
20240619,120700,9227710,2145,2145,2145,2145,0
20240619,120600,9227710,2145,2135,2145,2125,235
20240619,120500,8727715,2145,2145,2145,2145,0
20240619,120400,8727715,2145,2145,2145,2145,0
20240619,120300,8727715,2145,2145,2145,2145,0
20240619,120200,8727715,2145,2145,2145,2145,0
20240619,120100,8727715,2145,2145,2145,2145,0
20240619,120000,8727715,2145,2145,2145,2145,0
20240619,115900,8727715,2145,2145,2145,2145,0
20240619,115800,8727715,2145,2145,2145,2145,0
20240619,115700,8727715,2145,2145,2145,2145,0
20240619,115600,8727715,2145,2145,2145,2145,0
20240619,115500,8727715,2145,2145,2145,2145,2
20240619,115400,8723425,2145,2145,2145,2145,0
20240619,115300,8723425,2145,2145,2145,2145,0
20240619,115200,8723425,2145,2145,2145,2145,0
20240619,115100,8723425,2145,2145,2145,2145,0
20240619,115000,8723425,2145,2145,2145,2145,0
20240619,114900,8723425,2145,2145,2145,2145,0
20240619,114800,8723425,2145,2145,2145,2145,0
20240619,114700,8723425,2145,2145,2145,2145,0
20240619,114600,8723425,2145,2145,2145,2145,1
20240619,114500,8721280,2125,2125,2125,2125,0
20240619,114400,8721280,2125,2125,2125,2125,0
20240619,114300,8721280,2125,2125,2125,2125,0
20240619,114200,8721280,2125,2125,2125,2125,0
20240619,114100,8721280,2125,2125,2125,2125,2
20240619,114000,8717030,2145,2145,2145,2145,0
20240619,113900,8717030,2145,2145,2145,2145,0
20240619,113800,8717030,2145,2145,2145,2145,0
20240619,113700,8717030,2145,2145,2145,2145,0
20240619,113600,8717030,2145,2145,2145,2145,0
20240619,113500,8717030,2145,2145,2145,2145,0
20240619,113400,8717030,2145,2145,2145,2145,0
20240619,113300,8717030,2145,2145,2145,2145,50
20240619,113200,8609780,2145,2145,2145,2145,0
20240619,113100,8609780,2145,2145,2145,2145,0
20240619,113000,8609780,2145,2145,2145,2145,0
20240619,112900,8609780,2145,2145,2145,2145,0
20240619,112800,8609780,2145,2145,2145,2145,0
20240619,112700,8609780,2145,2145,2145,2145,0
20240619,112600,8609780,2145,2145,2145,2145,0
20240619,112500,8609780,2145,2145,2145,2145,0
20240619,112400,8609780,2145,2145,2145,2145,0
20240619,112300,8609780,2145,2145,2145,2145,0
20240619,112200,8609780,2145,2145,2145,2145,101
20240619,112100,8393135,2130,2130,2130,2130,0
20240619,112000,8393135,2130,2130,2130,2130,0
20240619,111900,8393135,2130,2130,2130,2130,0
20240619,111800,8393135,2130,2130,2130,2130,0
20240619,111700,8393135,2130,2130,2130,2130,83
20240619,111600,8216345,2130,2145,2145,2130,287
20240619,111500,7604990,2145,2150,2150,2145,57
20240619,111400,7482475,2150,2150,2150,2150,0
20240619,111300,7482475,2150,2150,2150,2150,0
20240619,111200,7482475,2150,2150,2150,2150,0
20240619,111100,7482475,2150,2150,2150,2150,0
20240619,111000,7482475,2150,2150,2150,2150,1
20240619,110900,7480325,2145,2145,2145,2145,2
20240619,110800,7476035,2145,2145,2145,2145,18
20240619,110700,7437425,2150,2150,2150,2150,1
20240619,110600,7435275,2150,2150,2150,2150,0
20240619,110500,7435275,2150,2150,2150,2150,0
20240619,110400,7435275,2150,2150,2150,2150,0
20240619,110300,7435275,2150,2150,2150,2150,100
20240619,110200,7220275,2150,2150,2150,2150,3
20240619,110100,7213825,2150,2150,2150,2150,1
20240619,110000,7211675,2130,2150,2150,2130,24
20240619,105900,7160155,2150,2150,2150,2150,0
20240619,105800,7160155,2150,2150,2150,2150,0
20240619,105700,7160155,2150,2150,2150,2150,0
20240619,105600,7160155,2150,2150,2150,2150,0
20240619,105500,7160155,2150,2150,2150,2150,0
20240619,105400,7160155,2150,2150,2150,2150,0
20240619,105300,7160155,2150,2150,2150,2150,0
20240619,105200,7160155,2150,2150,2150,2150,0
20240619,105100,7160155,2150,2150,2150,2150,2
20240619,105000,7155855,2150,2150,2150,2150,1
20240619,104900,7153705,2145,2145,2145,2145,200
20240619,104800,6724705,2145,2145,2145,2145,0
20240619,104700,6724705,2145,2145,2145,2145,0
20240619,104600,6724705,2145,2145,2145,2145,0
20240619,104500,6724705,2145,2145,2145,2145,6
20240619,104400,6711835,2145,2145,2145,2145,0
20240619,104300,6711835,2145,2145,2145,2145,0
20240619,104200,6711835,2145,2145,2145,2145,0
20240619,104100,6711835,2145,2145,2145,2145,0
20240619,104000,6711835,2145,2145,2145,2145,0
20240619,103900,6711835,2145,2145,2145,2145,0
20240619,103800,6711835,2145,2145,2145,2145,0
20240619,103700,6711835,2145,2145,2145,2145,0
20240619,103600,6711835,2145,2145,2145,2145,0
20240619,103500,6711835,2145,2145,2145,2145,0
20240619,103400,6711835,2145,2145,2145,2145,0
20240619,103300,6711835,2145,2145,2145,2145,0
20240619,103200,6711835,2145,2145,2145,2145,1
20240619,103100,6709690,2130,2130,2130,2130,50
20240619,103000,6603190,2140,2140,2140,2140,39
20240619,102900,6519730,2145,2145,2145,2145,0
20240619,102800,6519730,2145,2145,2145,2145,0
20240619,102700,6519730,2145,2145,2145,2145,0
20240619,102600,6519730,2145,2145,2145,2145,0
20240619,102500,6519730,2145,2145,2145,2145,1
20240619,102400,6517585,2125,2130,2130,2125,380
20240619,102300,5708845,2150,2135,2150,2130,102
20240619,102200,5489625,2135,2135,2150,2135,211
20240619,102100,5039125,2150,2150,2150,2150,0
20240619,102000,5039125,2150,2150,2150,2150,0
20240619,101900,5039125,2150,2150,2150,2150,0
20240619,101800,5039125,2150,2150,2150,2150,0
20240619,101700,5039125,2150,2150,2150,2150,0
20240619,101600,5039125,2150,2140,2150,2140,159
20240619,101500,4698855,2150,2150,2150,2150,0
20240619,101400,4698855,2150,2150,2150,2150,0
20240619,101300,4698855,2150,2150,2150,2150,0
20240619,101200,4698855,2150,2150,2150,2150,0
20240619,101100,4698855,2150,2150,2150,2150,0
20240619,101000,4698855,2150,2150,2150,2150,30
20240619,100900,4634355,2150,2150,2150,2150,0
20240619,100800,4634355,2150,2150,2150,2150,0
20240619,100700,4634355,2150,2150,2150,2150,0
20240619,100600,4634355,2150,2150,2150,2150,0
20240619,100500,4634355,2150,2150,2150,2150,0
20240619,100400,4634355,2150,2150,2150,2150,0
20240619,100300,4634355,2150,2150,2150,2150,0
20240619,100200,4634355,2150,2150,2150,2150,155
20240619,100100,4301105,2135,2135,2135,2135,0
20240619,100000,4301105,2135,2140,2140,2135,10
20240619,095900,4279720,2150,2150,2150,2150,0
20240619,095800,4279720,2150,2145,2150,2145,20
20240619,095700,4236795,2145,2145,2145,2145,0
20240619,095600,4236795,2145,2145,2145,2145,0
20240619,095500,4236795,2145,2145,2145,2145,3
20240619,095400,4230360,2145,2145,2145,2145,0
20240619,095300,4230360,2145,2145,2145,2145,2
20240619,095200,4226070,2150,2150,2150,2150,0
20240619,095100,4226070,2150,2150,2150,2150,2
20240619,095000,4221770,2160,2160,2160,2160,0
20240619,094900,4221770,2160,2160,2160,2160,0
20240619,094800,4221770,2160,2160,2160,2160,10
20240619,094700,4200170,2160,2160,2160,2160,0
20240619,094600,4200170,2160,2160,2160,2160,0
20240619,094500,4200170,2160,2160,2160,2160,0
20240619,094400,4200170,2160,2160,2160,2160,0
20240619,094300,4200170,2160,2160,2160,2160,0
20240619,094200,4200170,2160,2160,2160,2160,1
20240619,094100,4198010,2155,2155,2155,2155,3
20240619,094000,4191545,2160,2160,2160,2160,0
20240619,093900,4191545,2160,2160,2160,2160,0
20240619,093800,4191545,2160,2160,2160,2160,3
20240619,093700,4185065,2165,2165,2165,2165,0
20240619,093600,4185065,2165,2165,2165,2165,0
20240619,093500,4185065,2165,2165,2165,2165,0
20240619,093400,4185065,2165,2165,2165,2165,0
20240619,093300,4185065,2165,2165,2165,2165,0
20240619,093200,4185065,2165,2165,2165,2165,0
20240619,093100,4185065,2165,2150,2165,2150,43
20240619,093000,4092000,2170,2170,2170,2170,0
20240619,092900,4092000,2170,2170,2170,2170,0
20240619,092800,4092000,2170,2170,2170,2170,0
20240619,092700,4092000,2170,2170,2170,2170,0
20240619,092600,4092000,2170,2170,2170,2170,0
20240619,092500,4092000,2170,2170,2170,2170,0
20240619,092400,4092000,2170,2170,2170,2170,0
20240619,092300,4092000,2170,2170,2170,2170,0
20240619,092200,4092000,2170,2170,2170,2170,0
20240619,092100,4092000,2170,2170,2170,2170,1
20240619,092000,4089830,2170,2170,2170,2170,0
20240619,091900,4089830,2170,2170,2170,2170,1
20240619,091800,4087660,2135,2135,2135,2135,15
20240619,091700,4055635,2135,2155,2155,2130,343
20240619,091600,3319655,2180,2180,2180,2180,0
20240619,091500,3319655,2180,2195,2195,2180,115
20240619,091400,3068685,2195,2195,2195,2195,1
20240619,091300,3066490,2180,2180,2180,2180,742
20240619,091200,1448930,2195,2195,2195,2195,0
20240619,091100,1448930,2195,2195,2195,2195,0
20240619,091000,1448930,2195,2195,2195,2195,2
20240619,090900,1444540,2200,2200,2200,2200,1
20240619,090800,1442340,2205,2150,2205,2150,38
20240619,090700,1359715,2160,2150,2160,2150,26
20240619,090600,1303775,2155,2155,2155,2155,0
20240619,090500,1303775,2155,2155,2155,2155,0
20240619,090400,1303775,2155,2155,2155,2155,63
20240619,090300,1168010,2155,2155,2155,2155,0
20240619,090200,1168010,2155,2155,2155,2155,0
20240619,090100,1168010,2155,2155,2155,2155,0
20240619,090000,1168010,2155,2155,2155,2155,542