KissMeData/083550/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195400,65122235,3820,3820,3820,3820,234
20240619,195300,65122235,3820,3820,3820,3820,0
20240619,195200,65122235,3820,3820,3820,3820,0
20240619,195100,65122235,3820,3820,3820,3820,0
20240619,195000,65122235,3820,3820,3820,3820,0
20240619,194900,65122235,3820,3820,3820,3820,0
20240619,194800,65122235,3820,3820,3820,3820,0
20240619,194700,65122235,3820,3820,3820,3820,0
20240619,194600,65122235,3820,3820,3820,3820,0
20240619,194500,65122235,3820,3820,3820,3820,0
20240619,194400,65122235,3820,3820,3820,3820,0
20240619,194300,65122235,3820,3820,3820,3820,0
20240619,194200,65122235,3820,3820,3820,3820,0
20240619,194100,65122235,3820,3820,3820,3820,0
20240619,194000,65122235,3820,3820,3820,3820,0
20240619,193900,65122235,3820,3820,3820,3820,0
20240619,193800,65122235,3820,3820,3820,3820,0
20240619,193700,65122235,3820,3820,3820,3820,0
20240619,193600,65122235,3820,3820,3820,3820,0
20240619,193500,65122235,3820,3820,3820,3820,0
20240619,193400,65122235,3820,3820,3820,3820,0
20240619,193300,65122235,3820,3820,3820,3820,0
20240619,193200,65122235,3820,3820,3820,3820,0
20240619,193100,65122235,3820,3820,3820,3820,0
20240619,193000,65122235,3820,3820,3820,3820,0
20240619,192900,65122235,3820,3820,3820,3820,0
20240619,192800,65122235,3820,3820,3820,3820,0
20240619,192700,65122235,3820,3820,3820,3820,0
20240619,192600,65122235,3820,3820,3820,3820,0
20240619,192500,65122235,3820,3820,3820,3820,0
20240619,192400,65122235,3820,3820,3820,3820,234
20240619,192300,65122235,3820,3820,3820,3820,0
20240619,192200,65122235,3820,3820,3820,3820,0
20240619,192100,65122235,3820,3820,3820,3820,0
20240619,192000,65122235,3820,3820,3820,3820,0
20240619,191900,65122235,3820,3820,3820,3820,0
20240619,191800,65122235,3820,3820,3820,3820,0
20240619,191700,65122235,3820,3820,3820,3820,0
20240619,191600,65122235,3820,3820,3820,3820,0
20240619,191500,65122235,3820,3820,3820,3820,0
20240619,191400,65122235,3820,3820,3820,3820,0
20240619,191300,65122235,3820,3820,3820,3820,0
20240619,191200,65122235,3820,3820,3820,3820,0
20240619,191100,65122235,3820,3820,3820,3820,0
20240619,191000,65122235,3820,3820,3820,3820,0
20240619,190900,65122235,3820,3820,3820,3820,0
20240619,190800,65122235,3820,3820,3820,3820,0
20240619,190700,65122235,3820,3820,3820,3820,0
20240619,190600,65122235,3820,3820,3820,3820,0
20240619,190500,65122235,3820,3820,3820,3820,0
20240619,190400,65122235,3820,3820,3820,3820,0
20240619,190300,65122235,3820,3820,3820,3820,0
20240619,190200,65122235,3820,3820,3820,3820,0
20240619,190100,65122235,3820,3820,3820,3820,0
20240619,190000,65122235,3820,3820,3820,3820,0
20240619,185900,65122235,3820,3820,3820,3820,0
20240619,185800,65122235,3820,3820,3820,3820,0
20240619,185700,65122235,3820,3820,3820,3820,0
20240619,185600,65122235,3820,3820,3820,3820,0
20240619,185500,65122235,3820,3820,3820,3820,0
20240619,185400,65122235,3820,3820,3820,3820,234
20240619,185300,65122235,3820,3820,3820,3820,0
20240619,185200,65122235,3820,3820,3820,3820,0
20240619,185100,65122235,3820,3820,3820,3820,0
20240619,185000,65122235,3820,3820,3820,3820,0
20240619,184900,65122235,3820,3820,3820,3820,0
20240619,184800,65122235,3820,3820,3820,3820,0
20240619,184700,65122235,3820,3820,3820,3820,0
20240619,184600,65122235,3820,3820,3820,3820,0
20240619,184500,65122235,3820,3820,3820,3820,0
20240619,184400,65122235,3820,3820,3820,3820,0
20240619,184300,65122235,3820,3820,3820,3820,0
20240619,184200,65122235,3820,3820,3820,3820,0
20240619,184100,65122235,3820,3820,3820,3820,0
20240619,184000,65122235,3820,3820,3820,3820,0
20240619,183900,65122235,3820,3820,3820,3820,0
20240619,183800,65122235,3820,3820,3820,3820,0
20240619,183700,65122235,3820,3820,3820,3820,0
20240619,183600,65122235,3820,3820,3820,3820,0
20240619,183500,65122235,3820,3820,3820,3820,0
20240619,183400,65122235,3820,3820,3820,3820,0
20240619,183300,65122235,3820,3820,3820,3820,0
20240619,183200,65122235,3820,3820,3820,3820,0
20240619,183100,65122235,3820,3820,3820,3820,0
20240619,183000,65122235,3820,3820,3820,3820,0
20240619,182900,65122235,3820,3820,3820,3820,0
20240619,182800,65122235,3820,3820,3820,3820,0
20240619,182700,65122235,3820,3820,3820,3820,0
20240619,182600,65122235,3820,3820,3820,3820,0
20240619,182500,65122235,3820,3820,3820,3820,0
20240619,182400,65122235,3820,3820,3820,3820,234
20240619,182300,65122235,3820,3820,3820,3820,0
20240619,182200,65122235,3820,3820,3820,3820,0
20240619,182100,65122235,3820,3820,3820,3820,0
20240619,182000,65122235,3820,3820,3820,3820,0
20240619,181900,65122235,3820,3820,3820,3820,0
20240619,181800,65122235,3820,3820,3820,3820,0
20240619,181700,65122235,3820,3820,3820,3820,0
20240619,181600,65122235,3820,3820,3820,3820,0
20240619,181500,65122235,3820,3820,3820,3820,0
20240619,181400,65122235,3820,3820,3820,3820,0
20240619,181300,65122235,3820,3820,3820,3820,0
20240619,181200,65122235,3820,3820,3820,3820,0
20240619,181100,65122235,3820,3820,3820,3820,0
20240619,181000,65122235,3820,3820,3820,3820,0
20240619,180900,65122235,3820,3820,3820,3820,0
20240619,180800,65122235,3820,3820,3820,3820,0
20240619,180700,65122235,3820,3820,3820,3820,0
20240619,180600,65122235,3820,3820,3820,3820,0
20240619,180500,65122235,3820,3820,3820,3820,0
20240619,180400,65122235,3820,3820,3820,3820,0
20240619,180300,65122235,3820,3820,3820,3820,0
20240619,180200,65122235,3820,3820,3820,3820,0
20240619,180100,65122235,3820,3820,3820,3820,0
20240619,180000,65122235,3820,3820,3820,3820,0
20240619,175900,65122235,3820,3820,3820,3820,0
20240619,175800,65122235,3820,3820,3820,3820,0
20240619,175700,65122235,3820,3820,3820,3820,0
20240619,175600,65122235,3820,3820,3820,3820,0
20240619,175500,65122235,3820,3820,3820,3820,0
20240619,175400,65122235,3820,3820,3820,3820,234
20240619,175300,65122235,3820,3820,3820,3820,0
20240619,175200,65122235,3820,3820,3820,3820,0
20240619,175100,65122235,3820,3820,3820,3820,0
20240619,175000,65122235,3820,3820,3820,3820,0
20240619,174900,65122235,3820,3820,3820,3820,0
20240619,174800,65122235,3820,3820,3820,3820,0
20240619,174700,65122235,3820,3820,3820,3820,0
20240619,174600,65122235,3820,3820,3820,3820,0
20240619,174500,65122235,3820,3820,3820,3820,0
20240619,174400,65122235,3820,3820,3820,3820,0
20240619,174300,65122235,3820,3820,3820,3820,0
20240619,174200,65122235,3820,3820,3820,3820,0
20240619,174100,65122235,3820,3820,3820,3820,0
20240619,174000,65122235,3820,3820,3820,3820,0
20240619,173900,65122235,3820,3820,3820,3820,0
20240619,173800,65122235,3820,3820,3820,3820,0
20240619,173700,65122235,3820,3820,3820,3820,0
20240619,173600,65122235,3820,3820,3820,3820,0
20240619,173500,65122235,3820,3820,3820,3820,0
20240619,173400,65122235,3820,3820,3820,3820,0
20240619,173300,65122235,3820,3820,3820,3820,0
20240619,173200,65122235,3820,3820,3820,3820,0
20240619,173100,65122235,3820,3820,3820,3820,0
20240619,173000,65122235,3820,3820,3820,3820,0
20240619,172900,65122235,3820,3820,3820,3820,0
20240619,172800,65122235,3820,3820,3820,3820,0
20240619,172700,65122235,3820,3820,3820,3820,0
20240619,172600,65122235,3820,3820,3820,3820,0
20240619,172500,65122235,3820,3820,3820,3820,0
20240619,172400,65122235,3820,3820,3820,3820,234
20240619,172300,65122235,3820,3820,3820,3820,0
20240619,172200,65122235,3820,3820,3820,3820,0
20240619,172100,65122235,3820,3820,3820,3820,0
20240619,172000,65122235,3820,3820,3820,3820,0
20240619,171900,65122235,3820,3820,3820,3820,0
20240619,171800,65122235,3820,3820,3820,3820,0
20240619,171700,65122235,3820,3820,3820,3820,0
20240619,171600,65122235,3820,3820,3820,3820,0
20240619,171500,65122235,3820,3820,3820,3820,0
20240619,171400,65122235,3820,3820,3820,3820,0
20240619,171300,65122235,3820,3820,3820,3820,0
20240619,171200,65122235,3820,3820,3820,3820,0
20240619,171100,65122235,3820,3820,3820,3820,0
20240619,171000,65122235,3820,3820,3820,3820,0
20240619,170900,65122235,3820,3820,3820,3820,0
20240619,170800,65122235,3820,3820,3820,3820,0
20240619,170700,65122235,3820,3820,3820,3820,0
20240619,170600,65122235,3820,3820,3820,3820,0
20240619,170500,65122235,3820,3820,3820,3820,0
20240619,170400,65122235,3820,3820,3820,3820,0
20240619,170300,65122235,3820,3820,3820,3820,0
20240619,170200,65122235,3820,3820,3820,3820,0
20240619,170100,65122235,3820,3820,3820,3820,0
20240619,170000,65122235,3820,3820,3820,3820,0
20240619,165900,65122235,3820,3820,3820,3820,0
20240619,165800,65122235,3820,3820,3820,3820,0
20240619,165700,65122235,3820,3820,3820,3820,0
20240619,165600,65122235,3820,3820,3820,3820,0
20240619,165500,65122235,3820,3820,3820,3820,0
20240619,165400,65122235,3820,3820,3820,3820,234
20240619,165300,65122235,3820,3820,3820,3820,0
20240619,165200,65122235,3820,3820,3820,3820,0
20240619,165100,65122235,3820,3820,3820,3820,0
20240619,165000,65122235,3820,3820,3820,3820,0
20240619,164900,65122235,3820,3820,3820,3820,0
20240619,164800,65122235,3820,3820,3820,3820,0
20240619,164700,65122235,3820,3820,3820,3820,0
20240619,164600,65122235,3820,3820,3820,3820,0
20240619,164500,65122235,3820,3820,3820,3820,0
20240619,164400,65122235,3820,3820,3820,3820,0
20240619,164300,65122235,3820,3820,3820,3820,0
20240619,164200,65122235,3820,3820,3820,3820,0
20240619,164100,65122235,3820,3820,3820,3820,0
20240619,164000,65122235,3820,3820,3820,3820,0
20240619,163900,65122235,3820,3820,3820,3820,0
20240619,163800,65122235,3820,3820,3820,3820,0
20240619,163700,65122235,3820,3820,3820,3820,0
20240619,163600,65122235,3820,3820,3820,3820,0
20240619,163500,65122235,3820,3820,3820,3820,0
20240619,163400,65122235,3820,3820,3820,3820,0
20240619,163300,65122235,3820,3820,3820,3820,0
20240619,163200,65122235,3820,3820,3820,3820,0
20240619,163100,65122235,3820,3820,3820,3820,0
20240619,163000,65122235,3820,3820,3820,3820,0
20240619,162900,65122235,3820,3820,3820,3820,0
20240619,162800,65122235,3820,3820,3820,3820,0
20240619,162700,65122235,3820,3820,3820,3820,0
20240619,162600,65122235,3820,3820,3820,3820,0
20240619,162500,65122235,3820,3820,3820,3820,0
20240619,162400,65122235,3820,3820,3820,3820,234
20240619,162300,65122235,3820,3820,3820,3820,0
20240619,162200,65122235,3820,3820,3820,3820,0
20240619,162100,65122235,3820,3820,3820,3820,0
20240619,162000,65122235,3820,3820,3820,3820,0
20240619,161900,65122235,3820,3820,3820,3820,0
20240619,161800,65122235,3820,3820,3820,3820,0
20240619,161700,65122235,3820,3820,3820,3820,0
20240619,161600,65122235,3820,3820,3820,3820,0
20240619,161500,65122235,3820,3820,3820,3820,0
20240619,161400,65122235,3820,3820,3820,3820,0
20240619,161300,65122235,3820,3820,3820,3820,0
20240619,161200,65122235,3820,3820,3820,3820,0
20240619,161100,65122235,3820,3820,3820,3820,0
20240619,161000,65122235,3820,3820,3820,3820,0
20240619,160900,65122235,3820,3820,3820,3820,0
20240619,160800,65122235,3820,3820,3820,3820,0
20240619,160700,65122235,3820,3820,3820,3820,0
20240619,160600,65122235,3820,3820,3820,3820,0
20240619,160500,65122235,3820,3820,3820,3820,0
20240619,160400,65122235,3820,3820,3820,3820,0
20240619,160300,65122235,3820,3820,3820,3820,0
20240619,160200,65122235,3820,3820,3820,3820,0
20240619,160100,65122235,3820,3820,3820,3820,0
20240619,160000,65122235,3820,3820,3820,3820,0
20240619,155900,65122235,3820,3820,3820,3820,0
20240619,155800,65122235,3820,3820,3820,3820,0
20240619,155700,65122235,3820,3820,3820,3820,0
20240619,155600,65122235,3820,3820,3820,3820,0
20240619,155500,65122235,3820,3820,3820,3820,0
20240619,155400,65122235,3820,3820,3820,3820,234
20240619,155300,65122235,3820,3820,3820,3820,0
20240619,155200,65122235,3820,3820,3820,3820,0
20240619,155100,65122235,3820,3820,3820,3820,0
20240619,155000,65122235,3820,3820,3820,3820,0
20240619,154900,65122235,3820,3820,3820,3820,0
20240619,154800,65122235,3820,3820,3820,3820,0
20240619,154700,65122235,3820,3820,3820,3820,0
20240619,154600,65122235,3820,3820,3820,3820,0
20240619,154500,65122235,3820,3820,3820,3820,0
20240619,154400,65122235,3820,3820,3820,3820,0
20240619,154300,65122235,3820,3820,3820,3820,0
20240619,154200,65122235,3820,3820,3820,3820,0
20240619,154100,65122235,3820,3820,3820,3820,0
20240619,154000,65122235,3820,3820,3820,3820,0
20240619,153900,65122235,3820,3820,3820,3820,0
20240619,153800,65122235,3820,3820,3820,3820,0
20240619,153700,65122235,3820,3820,3820,3820,0
20240619,153600,65122235,3820,3820,3820,3820,0
20240619,153500,65122235,3820,3820,3820,3820,0
20240619,153400,65122235,3820,3820,3820,3820,0
20240619,153300,65122235,3820,3820,3820,3820,0
20240619,153200,65122235,3820,3820,3820,3820,0
20240619,153100,65122235,3820,3820,3820,3820,0
20240619,153000,65122235,3820,3820,3820,3820,234
20240619,152900,64228355,3835,3835,3835,3835,0
20240619,152800,64228355,3835,3835,3835,3835,0
20240619,152700,64228355,3835,3835,3835,3835,0
20240619,152600,64228355,3835,3835,3835,3835,0
20240619,152500,64228355,3835,3835,3835,3835,0
20240619,152400,64228355,3835,3835,3835,3835,0
20240619,152300,64228355,3835,3835,3835,3835,0
20240619,152200,64228355,3835,3835,3835,3835,0
20240619,152100,64228355,3835,3835,3835,3835,0
20240619,152000,64228355,3835,3835,3835,3835,0
20240619,151900,64228355,3835,3820,3835,3815,472
20240619,151800,62425825,3835,3830,3835,3820,190
20240619,151700,61698705,3815,3820,3820,3815,291
20240619,151600,60588050,3820,3820,3820,3820,336
20240619,151500,59304530,3825,3825,3825,3825,50
20240619,151400,59113280,3820,3830,3830,3820,140
20240619,151300,58577560,3830,3830,3830,3830,0
20240619,151200,58577560,3830,3835,3835,3830,24
20240619,151100,58485590,3840,3840,3840,3840,0
20240619,151000,58485590,3840,3840,3840,3840,0
20240619,150900,58485590,3840,3840,3840,3840,0
20240619,150800,58485590,3840,3840,3840,3840,25
20240619,150700,58389590,3840,3840,3840,3840,0
20240619,150600,58389590,3840,3840,3840,3840,0
20240619,150500,58389590,3840,3840,3840,3840,0
20240619,150400,58389590,3840,3840,3840,3840,0
20240619,150300,58389590,3840,3840,3840,3840,0
20240619,150200,58389590,3840,3840,3840,3840,0
20240619,150100,58389590,3840,3840,3840,3840,0
20240619,150000,58389590,3840,3840,3840,3840,0
20240619,145900,58389590,3840,3840,3840,3840,0
20240619,145800,58389590,3840,3840,3840,3840,0
20240619,145700,58389590,3840,3840,3840,3840,579
20240619,145600,56166230,3840,3840,3840,3840,0
20240619,145500,56166230,3840,3840,3840,3840,0
20240619,145400,56166230,3840,3840,3840,3840,0
20240619,145300,56166230,3840,3840,3840,3840,0
20240619,145200,56166230,3840,3840,3840,3840,0
20240619,145100,56166230,3840,3840,3840,3840,0
20240619,145000,56166230,3840,3840,3840,3840,0
20240619,144900,56166230,3840,3840,3840,3840,0
20240619,144800,56166230,3840,3840,3840,3840,0
20240619,144700,56166230,3840,3840,3840,3840,0
20240619,144600,56166230,3840,3840,3840,3840,0
20240619,144500,56166230,3840,3840,3840,3840,0
20240619,144400,56166230,3840,3840,3840,3840,0
20240619,144300,56166230,3840,3840,3840,3840,0
20240619,144200,56166230,3840,3840,3840,3840,51
20240619,144100,55970390,3830,3830,3830,3830,0
20240619,144000,55970390,3830,3830,3830,3830,0
20240619,143900,55970390,3830,3830,3830,3830,0
20240619,143800,55970390,3830,3830,3830,3830,0
20240619,143700,55970390,3830,3830,3830,3830,5
20240619,143600,55951240,3830,3830,3830,3830,10
20240619,143500,55912940,3845,3845,3845,3845,0
20240619,143400,55912940,3845,3845,3845,3845,0
20240619,143300,55912940,3845,3845,3845,3845,0
20240619,143200,55912940,3845,3845,3845,3845,0
20240619,143100,55912940,3845,3845,3845,3845,0
20240619,143000,55912940,3845,3845,3845,3845,0
20240619,142900,55912940,3845,3845,3845,3845,0
20240619,142800,55912940,3845,3845,3845,3845,0
20240619,142700,55912940,3845,3845,3845,3845,0
20240619,142600,55912940,3845,3845,3845,3845,0
20240619,142500,55912940,3845,3845,3845,3845,10
20240619,142400,55874490,3845,3845,3845,3845,0
20240619,142300,55874490,3845,3845,3845,3845,0
20240619,142200,55874490,3845,3845,3845,3845,0
20240619,142100,55874490,3845,3845,3845,3845,0
20240619,142000,55874490,3845,3845,3845,3845,0
20240619,141900,55874490,3845,3845,3845,3845,0
20240619,141800,55874490,3845,3845,3845,3845,0
20240619,141700,55874490,3845,3845,3845,3845,0
20240619,141600,55874490,3845,3845,3845,3845,0
20240619,141500,55874490,3845,3845,3845,3845,0
20240619,141400,55874490,3845,3845,3845,3845,0
20240619,141300,55874490,3845,3845,3845,3845,150
20240619,141200,55297740,3835,3835,3835,3835,178
20240619,141100,54615110,3840,3840,3840,3840,0
20240619,141000,54615110,3840,3835,3840,3835,887
20240619,140900,51213140,3830,3830,3830,3830,0
20240619,140800,51213140,3830,3830,3830,3830,0
20240619,140700,51213140,3830,3830,3830,3830,98
20240619,140600,50837800,3830,3830,3830,3830,0
20240619,140500,50837800,3830,3830,3830,3830,0
20240619,140400,50837800,3830,3830,3830,3830,0
20240619,140300,50837800,3830,3830,3830,3830,200
20240619,140200,50071800,3830,3830,3830,3830,0
20240619,140100,50071800,3830,3830,3830,3830,0
20240619,140000,50071800,3830,3830,3830,3830,38
20240619,135900,49926260,3830,3830,3830,3830,0
20240619,135800,49926260,3830,3830,3830,3830,0
20240619,135700,49926260,3830,3830,3830,3830,0
20240619,135600,49926260,3830,3830,3830,3830,0
20240619,135500,49926260,3830,3830,3830,3830,0
20240619,135400,49926260,3830,3830,3830,3830,0
20240619,135300,49926260,3830,3830,3830,3830,0
20240619,135200,49926260,3830,3830,3830,3830,0
20240619,135100,49926260,3830,3830,3830,3830,0
20240619,135000,49926260,3830,3830,3830,3830,0
20240619,134900,49926260,3830,3830,3830,3830,0
20240619,134800,49926260,3830,3830,3830,3830,0
20240619,134700,49926260,3830,3830,3830,3830,0
20240619,134600,49926260,3830,3830,3830,3830,0
20240619,134500,49926260,3830,3830,3830,3830,0
20240619,134400,49926260,3830,3830,3830,3830,0
20240619,134300,49926260,3830,3830,3830,3830,0
20240619,134200,49926260,3830,3830,3830,3830,0
20240619,134100,49926260,3830,3830,3830,3830,0
20240619,134000,49926260,3830,3830,3830,3830,100
20240619,133900,49543260,3820,3820,3820,3820,2
20240619,133800,49535620,3830,3830,3830,3830,0
20240619,133700,49535620,3830,3830,3830,3830,100
20240619,133600,49152620,3830,3830,3830,3830,0
20240619,133500,49152620,3830,3830,3830,3830,0
20240619,133400,49152620,3830,3830,3830,3830,0
20240619,133300,49152620,3830,3830,3830,3830,0
20240619,133200,49152620,3830,3830,3830,3830,100
20240619,133100,48769620,3830,3830,3830,3830,6
20240619,133000,48746640,3830,3825,3830,3825,836
20240619,132900,45548935,3820,3820,3820,3820,0
20240619,132800,45548935,3820,3820,3820,3820,0
20240619,132700,45548935,3820,3820,3820,3820,0
20240619,132600,45548935,3820,3820,3820,3820,0
20240619,132500,45548935,3820,3820,3820,3820,0
20240619,132400,45548935,3820,3820,3820,3820,0
20240619,132300,45548935,3820,3820,3820,3820,0
20240619,132200,45548935,3820,3820,3820,3820,30
20240619,132100,45434335,3825,3825,3825,3825,0
20240619,132000,45434335,3825,3825,3825,3825,302
20240619,131900,44279185,3830,3830,3830,3830,1
20240619,131800,44275355,3830,3830,3830,3830,501
20240619,131700,42356525,3835,3835,3835,3835,0
20240619,131600,42356525,3835,3835,3835,3835,1
20240619,131500,42352690,3830,3830,3830,3830,140
20240619,131400,41816490,3830,3830,3830,3830,0
20240619,131300,41816490,3830,3830,3830,3830,160
20240619,131200,41203690,3825,3825,3825,3825,0
20240619,131100,41203690,3825,3825,3825,3825,0
20240619,131000,41203690,3825,3825,3825,3825,0
20240619,130900,41203690,3825,3825,3825,3825,0
20240619,130800,41203690,3825,3825,3825,3825,0
20240619,130700,41203690,3825,3825,3825,3825,0
20240619,130600,41203690,3825,3825,3825,3825,2
20240619,130500,41196040,3840,3825,3840,3825,64
20240619,130400,40950310,3845,3845,3845,3845,0
20240619,130300,40950310,3845,3845,3845,3845,0
20240619,130200,40950310,3845,3845,3845,3845,0
20240619,130100,40950310,3845,3845,3845,3845,0
20240619,130000,40950310,3845,3845,3845,3845,0
20240619,125900,40950310,3845,3845,3845,3845,8
20240619,125800,40919550,3845,3845,3845,3845,0
20240619,125700,40919550,3845,3845,3845,3845,0
20240619,125600,40919550,3845,3845,3845,3845,0
20240619,125500,40919550,3845,3845,3845,3845,0
20240619,125400,40919550,3845,3845,3845,3845,0
20240619,125300,40919550,3845,3845,3845,3845,0
20240619,125200,40919550,3845,3845,3845,3845,0
20240619,125100,40919550,3845,3845,3845,3845,0
20240619,125000,40919550,3845,3845,3845,3845,0
20240619,124900,40919550,3845,3845,3845,3845,74
20240619,124800,40635020,3845,3840,3845,3820,56
20240619,124700,40419955,3845,3845,3845,3845,0
20240619,124600,40419955,3845,3845,3845,3845,0
20240619,124500,40419955,3845,3845,3845,3845,0
20240619,124400,40419955,3845,3845,3845,3845,0
20240619,124300,40419955,3845,3845,3845,3845,0
20240619,124200,40419955,3845,3845,3845,3845,0
20240619,124100,40419955,3845,3845,3845,3845,0
20240619,124000,40419955,3845,3845,3845,3845,0
20240619,123900,40419955,3845,3845,3845,3845,0
20240619,123800,40419955,3845,3845,3845,3845,0
20240619,123700,40419955,3845,3845,3845,3845,0
20240619,123600,40419955,3845,3845,3845,3845,0
20240619,123500,40419955,3845,3845,3845,3845,0
20240619,123400,40419955,3845,3845,3845,3845,0
20240619,123300,40419955,3845,3845,3845,3845,0
20240619,123200,40419955,3845,3845,3845,3845,0
20240619,123100,40419955,3845,3845,3845,3845,0
20240619,123000,40419955,3845,3845,3845,3845,0
20240619,122900,40419955,3845,3845,3845,3845,0
20240619,122800,40419955,3845,3845,3845,3845,0
20240619,122700,40419955,3845,3845,3845,3845,0
20240619,122600,40419955,3845,3845,3845,3845,3
20240619,122500,40408420,3845,3845,3845,3845,0
20240619,122400,40408420,3845,3845,3845,3845,0
20240619,122300,40408420,3845,3845,3845,3845,0
20240619,122200,40408420,3845,3835,3845,3835,15
20240619,122100,40350820,3865,3845,3865,3800,4699
20240619,122000,22428230,3845,3845,3845,3845,0
20240619,121900,22428230,3845,3845,3845,3845,0
20240619,121800,22428230,3845,3845,3845,3845,0
20240619,121700,22428230,3845,3845,3845,3845,0
20240619,121600,22428230,3845,3845,3845,3845,0
20240619,121500,22428230,3845,3845,3845,3845,0
20240619,121400,22428230,3845,3845,3845,3845,4
20240619,121300,22412850,3845,3845,3845,3845,0
20240619,121200,22412850,3845,3845,3845,3845,0
20240619,121100,22412850,3845,3845,3845,3845,0
20240619,121000,22412850,3845,3845,3845,3845,0
20240619,120900,22412850,3845,3845,3845,3845,0
20240619,120800,22412850,3845,3845,3845,3845,0
20240619,120700,22412850,3845,3845,3845,3845,0
20240619,120600,22412850,3845,3845,3845,3845,0
20240619,120500,22412850,3845,3845,3845,3845,0
20240619,120400,22412850,3845,3845,3845,3845,0
20240619,120300,22412850,3845,3845,3845,3845,0
20240619,120200,22412850,3845,3845,3845,3845,0
20240619,120100,22412850,3845,3845,3845,3845,0
20240619,120000,22412850,3845,3845,3845,3845,0
20240619,115900,22412850,3845,3845,3845,3845,0
20240619,115800,22412850,3845,3845,3845,3845,0
20240619,115700,22412850,3845,3845,3845,3845,0
20240619,115600,22412850,3845,3845,3845,3845,0
20240619,115500,22412850,3845,3845,3845,3845,0
20240619,115400,22412850,3845,3845,3845,3845,0
20240619,115300,22412850,3845,3845,3845,3845,0
20240619,115200,22412850,3845,3845,3845,3845,0
20240619,115100,22412850,3845,3845,3845,3845,0
20240619,115000,22412850,3845,3845,3845,3845,0
20240619,114900,22412850,3845,3845,3845,3845,0
20240619,114800,22412850,3845,3845,3845,3845,0
20240619,114700,22412850,3845,3845,3845,3845,0
20240619,114600,22412850,3845,3845,3845,3845,0
20240619,114500,22412850,3845,3845,3845,3845,0
20240619,114400,22412850,3845,3845,3845,3845,0
20240619,114300,22412850,3845,3850,3850,3845,42
20240619,114200,22251350,3875,3875,3875,3875,0
20240619,114100,22251350,3875,3875,3875,3875,0
20240619,114000,22251350,3875,3875,3875,3875,0
20240619,113900,22251350,3875,3875,3875,3875,0
20240619,113800,22251350,3875,3875,3875,3875,0
20240619,113700,22251350,3875,3875,3875,3875,0
20240619,113600,22251350,3875,3875,3875,3875,0
20240619,113500,22251350,3875,3875,3875,3875,0
20240619,113400,22251350,3875,3870,3875,3870,15
20240619,113300,22193290,3870,3870,3870,3870,0
20240619,113200,22193290,3870,3870,3870,3870,0
20240619,113100,22193290,3870,3870,3870,3870,0
20240619,113000,22193290,3870,3870,3870,3870,0
20240619,112900,22193290,3870,3870,3870,3870,0
20240619,112800,22193290,3870,3870,3870,3870,0
20240619,112700,22193290,3870,3870,3870,3870,0
20240619,112600,22193290,3870,3870,3870,3870,0
20240619,112500,22193290,3870,3870,3870,3870,0
20240619,112400,22193290,3870,3870,3870,3870,0
20240619,112300,22193290,3870,3850,3870,3850,33
20240619,112200,22066140,3845,3845,3845,3845,0
20240619,112100,22066140,3845,3845,3845,3845,0
20240619,112000,22066140,3845,3845,3845,3845,1
20240619,111900,22062295,3845,3845,3845,3845,0
20240619,111800,22062295,3845,3845,3845,3845,0
20240619,111700,22062295,3845,3845,3845,3845,0
20240619,111600,22062295,3845,3845,3845,3845,0
20240619,111500,22062295,3845,3845,3845,3845,0
20240619,111400,22062295,3845,3845,3845,3845,0
20240619,111300,22062295,3845,3845,3845,3845,0
20240619,111200,22062295,3845,3845,3845,3845,6
20240619,111100,22039225,3850,3850,3850,3850,0
20240619,111000,22039225,3850,3850,3850,3850,0
20240619,110900,22039225,3850,3850,3850,3850,0
20240619,110800,22039225,3850,3850,3850,3850,0
20240619,110700,22039225,3850,3850,3850,3850,5
20240619,110600,22019975,3845,3845,3845,3845,500
20240619,110500,20097475,3850,3850,3850,3850,0
20240619,110400,20097475,3850,3850,3850,3850,8
20240619,110300,20066675,3850,3850,3850,3850,7
20240619,110200,20039725,3845,3845,3845,3845,0
20240619,110100,20039725,3845,3845,3845,3845,0
20240619,110000,20039725,3845,3850,3850,3845,13
20240619,105900,19989730,3850,3850,3850,3850,0
20240619,105800,19989730,3850,3850,3850,3850,0
20240619,105700,19989730,3850,3850,3850,3850,0
20240619,105600,19989730,3850,3850,3850,3850,0
20240619,105500,19989730,3850,3850,3850,3850,0
20240619,105400,19989730,3850,3850,3850,3850,225
20240619,105300,19123480,3850,3850,3850,3850,0
20240619,105200,19123480,3850,3850,3850,3850,3
20240619,105100,19111930,3845,3845,3845,3845,0
20240619,105000,19111930,3845,3845,3845,3845,0
20240619,104900,19111930,3845,3845,3845,3845,0
20240619,104800,19111930,3845,3845,3845,3845,0
20240619,104700,19111930,3845,3845,3845,3845,0
20240619,104600,19111930,3845,3845,3845,3845,0
20240619,104500,19111930,3845,3845,3845,3845,0
20240619,104400,19111930,3845,3845,3845,3845,48
20240619,104300,18927370,3850,3850,3850,3850,0
20240619,104200,18927370,3850,3850,3850,3850,0
20240619,104100,18927370,3850,3850,3850,3850,0
20240619,104000,18927370,3850,3850,3850,3850,0
20240619,103900,18927370,3850,3850,3850,3850,5
20240619,103800,18908120,3850,3850,3850,3850,3
20240619,103700,18896570,3850,3850,3850,3850,0
20240619,103600,18896570,3850,3850,3850,3850,0
20240619,103500,18896570,3850,3850,3850,3850,0
20240619,103400,18896570,3850,3850,3850,3850,5
20240619,103300,18877320,3845,3845,3845,3845,0
20240619,103200,18877320,3845,3845,3845,3845,0
20240619,103100,18877320,3845,3845,3845,3845,0
20240619,103000,18877320,3845,3845,3845,3845,0
20240619,102900,18877320,3845,3845,3845,3845,0
20240619,102800,18877320,3845,3845,3845,3845,0
20240619,102700,18877320,3845,3845,3845,3845,0
20240619,102600,18877320,3845,3845,3845,3845,0
20240619,102500,18877320,3845,3845,3845,3845,0
20240619,102400,18877320,3845,3845,3845,3845,1
20240619,102300,18873475,3845,3845,3845,3845,0
20240619,102200,18873475,3845,3845,3845,3845,0
20240619,102100,18873475,3845,3845,3845,3845,0
20240619,102000,18873475,3845,3845,3845,3845,1
20240619,101900,18869630,3845,3845,3845,3845,0
20240619,101800,18869630,3845,3845,3845,3845,0
20240619,101700,18869630,3845,3845,3845,3845,0
20240619,101600,18869630,3845,3845,3845,3845,0
20240619,101500,18869630,3845,3845,3845,3845,0
20240619,101400,18869630,3845,3845,3845,3845,0
20240619,101300,18869630,3845,3845,3845,3845,0
20240619,101200,18869630,3845,3845,3845,3845,0
20240619,101100,18869630,3845,3845,3845,3845,39
20240619,101000,18719675,3845,3845,3845,3845,0
20240619,100900,18719675,3845,3845,3845,3845,168
20240619,100800,18073715,3870,3870,3870,3870,0
20240619,100700,18073715,3870,3870,3870,3870,0
20240619,100600,18073715,3870,3870,3870,3870,0
20240619,100500,18073715,3870,3845,3870,3845,11
20240619,100400,18031395,3870,3870,3870,3870,1
20240619,100300,18027525,3870,3870,3870,3870,5
20240619,100200,18008175,3875,3875,3875,3875,0
20240619,100100,18008175,3875,3875,3875,3875,0
20240619,100000,18008175,3875,3875,3875,3875,8
20240619,095900,17977175,3875,3875,3875,3875,0
20240619,095800,17977175,3875,3875,3875,3875,0
20240619,095700,17977175,3875,3875,3875,3875,0
20240619,095600,17977175,3875,3875,3875,3875,5
20240619,095500,17957800,3870,3870,3870,3870,1
20240619,095400,17953930,3845,3845,3845,3845,0
20240619,095300,17953930,3845,3845,3845,3845,0
20240619,095200,17953930,3845,3845,3845,3845,0
20240619,095100,17953930,3845,3845,3845,3845,0
20240619,095000,17953930,3845,3845,3845,3845,0
20240619,094900,17953930,3845,3845,3845,3845,0
20240619,094800,17953930,3845,3845,3845,3845,0
20240619,094700,17953930,3845,3845,3845,3845,0
20240619,094600,17953930,3845,3845,3845,3845,0
20240619,094500,17953930,3845,3845,3845,3845,0
20240619,094400,17953930,3845,3845,3845,3845,0
20240619,094300,17953930,3845,3855,3855,3845,1447
20240619,094200,12381785,3855,3855,3855,3855,11
20240619,094100,12339380,3880,3880,3880,3880,0
20240619,094000,12339380,3880,3880,3880,3880,0
20240619,093900,12339380,3880,3880,3880,3880,5
20240619,093800,12319980,3855,3855,3855,3855,0
20240619,093700,12319980,3855,3855,3855,3855,156
20240619,093600,11718600,3855,3855,3855,3855,0
20240619,093500,11718600,3855,3855,3855,3855,0
20240619,093400,11718600,3855,3855,3855,3855,0
20240619,093300,11718600,3855,3855,3855,3855,0
20240619,093200,11718600,3855,3855,3855,3855,0
20240619,093100,11718600,3855,3855,3855,3855,1
20240619,093000,11714745,3855,3855,3855,3855,0
20240619,092900,11714745,3855,3855,3855,3855,0
20240619,092800,11714745,3855,3855,3855,3855,0
20240619,092700,11714745,3855,3855,3855,3855,1
20240619,092600,11710890,3880,3880,3880,3880,0
20240619,092500,11710890,3880,3880,3880,3880,0
20240619,092400,11710890,3880,3880,3880,3880,0
20240619,092300,11710890,3880,3880,3880,3880,3
20240619,092200,11699250,3855,3855,3855,3855,0
20240619,092100,11699250,3855,3855,3855,3855,0
20240619,092000,11699250,3855,3855,3855,3855,0
20240619,091900,11699250,3855,3855,3855,3855,9
20240619,091800,11664555,3850,3850,3850,3850,0
20240619,091700,11664555,3850,3850,3850,3850,0
20240619,091600,11664555,3850,3850,3850,3850,0
20240619,091500,11664555,3850,3855,3855,3850,300
20240619,091400,10508095,3860,3860,3860,3860,0
20240619,091300,10508095,3860,3860,3860,3860,0
20240619,091200,10508095,3860,3860,3860,3860,597
20240619,091100,8203675,3860,3860,3860,3860,1
20240619,091000,8199815,3860,3860,3860,3860,1
20240619,090900,8195955,3860,3860,3860,3860,101
20240619,090800,7806095,3865,3865,3865,3865,0
20240619,090700,7806095,3865,3865,3865,3865,0
20240619,090600,7806095,3865,3865,3865,3865,273
20240619,090500,6750950,3865,3865,3865,3865,0
20240619,090400,6750950,3865,3865,3865,3865,177
20240619,090300,6066845,3865,3895,3895,3865,529
20240619,090200,4020270,3900,3900,3900,3900,3
20240619,090100,4008570,3900,3900,3900,3900,0
20240619,090000,4008570,3900,3930,3930,3900,1020