KissMeData/088280/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195700,97361250,3400,3400,3400,3400,1947
20240619,195600,97361250,3400,3400,3400,3400,0
20240619,195500,97361250,3400,3400,3400,3400,0
20240619,195400,97361250,3400,3400,3400,3400,0
20240619,195300,97361250,3400,3400,3400,3400,0
20240619,195200,97361250,3400,3400,3400,3400,0
20240619,195100,97361250,3400,3400,3400,3400,0
20240619,195000,97361250,3400,3400,3400,3400,0
20240619,194900,97361250,3400,3400,3400,3400,0
20240619,194800,97361250,3400,3400,3400,3400,0
20240619,194700,97361250,3400,3400,3400,3400,0
20240619,194600,97361250,3400,3400,3400,3400,0
20240619,194500,97361250,3400,3400,3400,3400,0
20240619,194400,97361250,3400,3400,3400,3400,0
20240619,194300,97361250,3400,3400,3400,3400,0
20240619,194200,97361250,3400,3400,3400,3400,0
20240619,194100,97361250,3400,3400,3400,3400,0
20240619,194000,97361250,3400,3400,3400,3400,0
20240619,193900,97361250,3400,3400,3400,3400,0
20240619,193800,97361250,3400,3400,3400,3400,0
20240619,193700,97361250,3400,3400,3400,3400,0
20240619,193600,97361250,3400,3400,3400,3400,0
20240619,193500,97361250,3400,3400,3400,3400,0
20240619,193400,97361250,3400,3400,3400,3400,0
20240619,193300,97361250,3400,3400,3400,3400,0
20240619,193200,97361250,3400,3400,3400,3400,0
20240619,193100,97361250,3400,3400,3400,3400,0
20240619,193000,97361250,3400,3400,3400,3400,0
20240619,192900,97361250,3400,3400,3400,3400,0
20240619,192800,97361250,3400,3400,3400,3400,0
20240619,192700,97361250,3400,3400,3400,3400,1947
20240619,192600,97361250,3400,3400,3400,3400,0
20240619,192500,97361250,3400,3400,3400,3400,0
20240619,192400,97361250,3400,3400,3400,3400,0
20240619,192300,97361250,3400,3400,3400,3400,0
20240619,192200,97361250,3400,3400,3400,3400,0
20240619,192100,97361250,3400,3400,3400,3400,0
20240619,192000,97361250,3400,3400,3400,3400,0
20240619,191900,97361250,3400,3400,3400,3400,0
20240619,191800,97361250,3400,3400,3400,3400,0
20240619,191700,97361250,3400,3400,3400,3400,0
20240619,191600,97361250,3400,3400,3400,3400,0
20240619,191500,97361250,3400,3400,3400,3400,0
20240619,191400,97361250,3400,3400,3400,3400,0
20240619,191300,97361250,3400,3400,3400,3400,0
20240619,191200,97361250,3400,3400,3400,3400,0
20240619,191100,97361250,3400,3400,3400,3400,0
20240619,191000,97361250,3400,3400,3400,3400,0
20240619,190900,97361250,3400,3400,3400,3400,0
20240619,190800,97361250,3400,3400,3400,3400,0
20240619,190700,97361250,3400,3400,3400,3400,0
20240619,190600,97361250,3400,3400,3400,3400,0
20240619,190500,97361250,3400,3400,3400,3400,0
20240619,190400,97361250,3400,3400,3400,3400,0
20240619,190300,97361250,3400,3400,3400,3400,0
20240619,190200,97361250,3400,3400,3400,3400,0
20240619,190100,97361250,3400,3400,3400,3400,0
20240619,190000,97361250,3400,3400,3400,3400,0
20240619,185900,97361250,3400,3400,3400,3400,0
20240619,185800,97361250,3400,3400,3400,3400,0
20240619,185700,97361250,3400,3400,3400,3400,1947
20240619,185600,97361250,3400,3400,3400,3400,0
20240619,185500,97361250,3400,3400,3400,3400,0
20240619,185400,97361250,3400,3400,3400,3400,0
20240619,185300,97361250,3400,3400,3400,3400,0
20240619,185200,97361250,3400,3400,3400,3400,0
20240619,185100,97361250,3400,3400,3400,3400,0
20240619,185000,97361250,3400,3400,3400,3400,0
20240619,184900,97361250,3400,3400,3400,3400,0
20240619,184800,97361250,3400,3400,3400,3400,0
20240619,184700,97361250,3400,3400,3400,3400,0
20240619,184600,97361250,3400,3400,3400,3400,0
20240619,184500,97361250,3400,3400,3400,3400,0
20240619,184400,97361250,3400,3400,3400,3400,0
20240619,184300,97361250,3400,3400,3400,3400,0
20240619,184200,97361250,3400,3400,3400,3400,0
20240619,184100,97361250,3400,3400,3400,3400,0
20240619,184000,97361250,3400,3400,3400,3400,0
20240619,183900,97361250,3400,3400,3400,3400,0
20240619,183800,97361250,3400,3400,3400,3400,0
20240619,183700,97361250,3400,3400,3400,3400,0
20240619,183600,97361250,3400,3400,3400,3400,0
20240619,183500,97361250,3400,3400,3400,3400,0
20240619,183400,97361250,3400,3400,3400,3400,0
20240619,183300,97361250,3400,3400,3400,3400,0
20240619,183200,97361250,3400,3400,3400,3400,0
20240619,183100,97361250,3400,3400,3400,3400,0
20240619,183000,97361250,3400,3400,3400,3400,0
20240619,182900,97361250,3400,3400,3400,3400,0
20240619,182800,97361250,3400,3400,3400,3400,0
20240619,182700,97361250,3400,3400,3400,3400,1947
20240619,182600,97361250,3400,3400,3400,3400,0
20240619,182500,97361250,3400,3400,3400,3400,0
20240619,182400,97361250,3400,3400,3400,3400,0
20240619,182300,97361250,3400,3400,3400,3400,0
20240619,182200,97361250,3400,3400,3400,3400,0
20240619,182100,97361250,3400,3400,3400,3400,0
20240619,182000,97361250,3400,3400,3400,3400,0
20240619,181900,97361250,3400,3400,3400,3400,0
20240619,181800,97361250,3400,3400,3400,3400,0
20240619,181700,97361250,3400,3400,3400,3400,0
20240619,181600,97361250,3400,3400,3400,3400,0
20240619,181500,97361250,3400,3400,3400,3400,0
20240619,181400,97361250,3400,3400,3400,3400,0
20240619,181300,97361250,3400,3400,3400,3400,0
20240619,181200,97361250,3400,3400,3400,3400,0
20240619,181100,97361250,3400,3400,3400,3400,0
20240619,181000,97361250,3400,3400,3400,3400,0
20240619,180900,97361250,3400,3400,3400,3400,0
20240619,180800,97361250,3400,3400,3400,3400,0
20240619,180700,97361250,3400,3400,3400,3400,0
20240619,180600,97361250,3400,3400,3400,3400,0
20240619,180500,97361250,3400,3400,3400,3400,0
20240619,180400,97361250,3400,3400,3400,3400,0
20240619,180300,97361250,3400,3400,3400,3400,0
20240619,180200,97361250,3400,3400,3400,3400,0
20240619,180100,97361250,3400,3400,3400,3400,0
20240619,180000,97361250,3400,3400,3400,3400,0
20240619,175900,97361250,3400,3400,3400,3400,0
20240619,175800,97361250,3400,3400,3400,3400,0
20240619,175700,97361250,3400,3400,3400,3400,1947
20240619,175600,97361250,3400,3400,3400,3400,0
20240619,175500,97361250,3400,3400,3400,3400,0
20240619,175400,97361250,3400,3400,3400,3400,0
20240619,175300,97361250,3400,3400,3400,3400,0
20240619,175200,97361250,3400,3400,3400,3400,0
20240619,175100,97361250,3400,3400,3400,3400,0
20240619,175000,97361250,3400,3400,3400,3400,0
20240619,174900,97361250,3400,3400,3400,3400,0
20240619,174800,97361250,3400,3400,3400,3400,0
20240619,174700,97361250,3400,3400,3400,3400,0
20240619,174600,97361250,3400,3400,3400,3400,0
20240619,174500,97361250,3400,3400,3400,3400,0
20240619,174400,97361250,3400,3400,3400,3400,0
20240619,174300,97361250,3400,3400,3400,3400,0
20240619,174200,97361250,3400,3400,3400,3400,0
20240619,174100,97361250,3400,3400,3400,3400,0
20240619,174000,97361250,3400,3400,3400,3400,0
20240619,173900,97361250,3400,3400,3400,3400,0
20240619,173800,97361250,3400,3400,3400,3400,0
20240619,173700,97361250,3400,3400,3400,3400,0
20240619,173600,97361250,3400,3400,3400,3400,0
20240619,173500,97361250,3400,3400,3400,3400,0
20240619,173400,97361250,3400,3400,3400,3400,0
20240619,173300,97361250,3400,3400,3400,3400,0
20240619,173200,97361250,3400,3400,3400,3400,0
20240619,173100,97361250,3400,3400,3400,3400,0
20240619,173000,97361250,3400,3400,3400,3400,0
20240619,172900,97361250,3400,3400,3400,3400,0
20240619,172800,97361250,3400,3400,3400,3400,0
20240619,172700,97361250,3400,3400,3400,3400,1947
20240619,172600,97361250,3400,3400,3400,3400,0
20240619,172500,97361250,3400,3400,3400,3400,0
20240619,172400,97361250,3400,3400,3400,3400,0
20240619,172300,97361250,3400,3400,3400,3400,0
20240619,172200,97361250,3400,3400,3400,3400,0
20240619,172100,97361250,3400,3400,3400,3400,0
20240619,172000,97361250,3400,3400,3400,3400,0
20240619,171900,97361250,3400,3400,3400,3400,0
20240619,171800,97361250,3400,3400,3400,3400,0
20240619,171700,97361250,3400,3400,3400,3400,0
20240619,171600,97361250,3400,3400,3400,3400,0
20240619,171500,97361250,3400,3400,3400,3400,0
20240619,171400,97361250,3400,3400,3400,3400,0
20240619,171300,97361250,3400,3400,3400,3400,0
20240619,171200,97361250,3400,3400,3400,3400,0
20240619,171100,97361250,3400,3400,3400,3400,0
20240619,171000,97361250,3400,3400,3400,3400,0
20240619,170900,97361250,3400,3400,3400,3400,0
20240619,170800,97361250,3400,3400,3400,3400,0
20240619,170700,97361250,3400,3400,3400,3400,0
20240619,170600,97361250,3400,3400,3400,3400,0
20240619,170500,97361250,3400,3400,3400,3400,0
20240619,170400,97361250,3400,3400,3400,3400,0
20240619,170300,97361250,3400,3400,3400,3400,0
20240619,170200,97361250,3400,3400,3400,3400,0
20240619,170100,97361250,3400,3400,3400,3400,0
20240619,170000,97361250,3400,3400,3400,3400,0
20240619,165900,97361250,3400,3400,3400,3400,0
20240619,165800,97361250,3400,3400,3400,3400,0
20240619,165700,97361250,3400,3400,3400,3400,1947
20240619,165600,97361250,3400,3400,3400,3400,0
20240619,165500,97361250,3400,3400,3400,3400,0
20240619,165400,97361250,3400,3400,3400,3400,0
20240619,165300,97361250,3400,3400,3400,3400,0
20240619,165200,97361250,3400,3400,3400,3400,0
20240619,165100,97361250,3400,3400,3400,3400,0
20240619,165000,97361250,3400,3400,3400,3400,0
20240619,164900,97361250,3400,3400,3400,3400,0
20240619,164800,97361250,3400,3400,3400,3400,0
20240619,164700,97361250,3400,3400,3400,3400,0
20240619,164600,97361250,3400,3400,3400,3400,0
20240619,164500,97361250,3400,3400,3400,3400,0
20240619,164400,97361250,3400,3400,3400,3400,0
20240619,164300,97361250,3400,3400,3400,3400,0
20240619,164200,97361250,3400,3400,3400,3400,0
20240619,164100,97361250,3400,3400,3400,3400,0
20240619,164000,97361250,3400,3400,3400,3400,0
20240619,163900,97361250,3400,3400,3400,3400,0
20240619,163800,97361250,3400,3400,3400,3400,0
20240619,163700,97361250,3400,3400,3400,3400,0
20240619,163600,97361250,3400,3400,3400,3400,0
20240619,163500,97361250,3400,3400,3400,3400,0
20240619,163400,97361250,3400,3400,3400,3400,0
20240619,163300,97361250,3400,3400,3400,3400,0
20240619,163200,97361250,3400,3400,3400,3400,0
20240619,163100,97361250,3400,3400,3400,3400,0
20240619,163000,97361250,3400,3400,3400,3400,0
20240619,162900,97361250,3400,3400,3400,3400,0
20240619,162800,97361250,3400,3400,3400,3400,0
20240619,162700,97361250,3400,3400,3400,3400,1947
20240619,162600,97361250,3400,3400,3400,3400,0
20240619,162500,97361250,3400,3400,3400,3400,0
20240619,162400,97361250,3400,3400,3400,3400,0
20240619,162300,97361250,3400,3400,3400,3400,0
20240619,162200,97361250,3400,3400,3400,3400,0
20240619,162100,97361250,3400,3400,3400,3400,0
20240619,162000,97361250,3400,3400,3400,3400,0
20240619,161900,97361250,3400,3400,3400,3400,0
20240619,161800,97361250,3400,3400,3400,3400,0
20240619,161700,97361250,3400,3400,3400,3400,0
20240619,161600,97361250,3400,3400,3400,3400,0
20240619,161500,97361250,3400,3400,3400,3400,0
20240619,161400,97361250,3400,3400,3400,3400,0
20240619,161300,97361250,3400,3400,3400,3400,0
20240619,161200,97361250,3400,3400,3400,3400,0
20240619,161100,97361250,3400,3400,3400,3400,0
20240619,161000,97361250,3400,3400,3400,3400,0
20240619,160900,97361250,3400,3400,3400,3400,0
20240619,160800,97361250,3400,3400,3400,3400,0
20240619,160700,97361250,3400,3400,3400,3400,0
20240619,160600,97361250,3400,3400,3400,3400,0
20240619,160500,97361250,3400,3400,3400,3400,0
20240619,160400,97361250,3400,3400,3400,3400,0
20240619,160300,97361250,3400,3400,3400,3400,0
20240619,160200,97361250,3400,3400,3400,3400,0
20240619,160100,97361250,3400,3400,3400,3400,0
20240619,160000,97361250,3400,3400,3400,3400,0
20240619,155900,97361250,3400,3400,3400,3400,0
20240619,155800,97361250,3400,3400,3400,3400,0
20240619,155700,97361250,3400,3400,3400,3400,1947
20240619,155600,97361250,3400,3400,3400,3400,0
20240619,155500,97361250,3400,3400,3400,3400,0
20240619,155400,97361250,3400,3400,3400,3400,0
20240619,155300,97361250,3400,3400,3400,3400,0
20240619,155200,97361250,3400,3400,3400,3400,0
20240619,155100,97361250,3400,3400,3400,3400,0
20240619,155000,97361250,3400,3400,3400,3400,0
20240619,154900,97361250,3400,3400,3400,3400,0
20240619,154800,97361250,3400,3400,3400,3400,0
20240619,154700,97361250,3400,3400,3400,3400,0
20240619,154600,97361250,3400,3400,3400,3400,0
20240619,154500,97361250,3400,3400,3400,3400,0
20240619,154400,97361250,3400,3400,3400,3400,0
20240619,154300,97361250,3400,3400,3400,3400,0
20240619,154200,97361250,3400,3400,3400,3400,0
20240619,154100,97361250,3400,3400,3400,3400,0
20240619,154000,97361250,3400,3400,3400,3400,0
20240619,153900,97361250,3400,3400,3400,3400,0
20240619,153800,97361250,3400,3400,3400,3400,0
20240619,153700,97361250,3400,3400,3400,3400,0
20240619,153600,97361250,3400,3400,3400,3400,0
20240619,153500,97361250,3400,3400,3400,3400,0
20240619,153400,97361250,3400,3400,3400,3400,0
20240619,153300,97361250,3400,3400,3400,3400,0
20240619,153200,97361250,3400,3400,3400,3400,0
20240619,153100,97361250,3400,3400,3400,3400,0
20240619,153000,97361250,3400,3400,3400,3400,1947
20240619,152900,90741450,3390,3390,3390,3390,0
20240619,152800,90741450,3390,3390,3390,3390,0
20240619,152700,90741450,3390,3390,3390,3390,0
20240619,152600,90741450,3390,3390,3390,3390,0
20240619,152500,90741450,3390,3390,3390,3390,0
20240619,152400,90741450,3390,3390,3390,3390,0
20240619,152300,90741450,3390,3390,3390,3390,0
20240619,152200,90741450,3390,3390,3390,3390,0
20240619,152100,90741450,3390,3390,3390,3390,0
20240619,152000,90741450,3390,3390,3390,3390,0
20240619,151900,90741450,3390,3390,3390,3390,0
20240619,151800,90741450,3390,3390,3390,3390,0
20240619,151700,90741450,3390,3390,3390,3390,0
20240619,151600,90741450,3390,3390,3390,3390,1
20240619,151500,90738060,3380,3380,3380,3380,1
20240619,151400,90734680,3390,3390,3390,3390,0
20240619,151300,90734680,3390,3390,3390,3390,90
20240619,151200,90429580,3390,3390,3390,3390,0
20240619,151100,90429580,3390,3390,3390,3390,1
20240619,151000,90426190,3380,3380,3380,3380,3
20240619,150900,90416050,3360,3365,3365,3360,864
20240619,150800,87512225,3370,3370,3370,3370,0
20240619,150700,87512225,3370,3370,3370,3370,113
20240619,150600,87131415,3380,3380,3380,3380,1
20240619,150500,87128035,3360,3365,3365,3360,500
20240619,150400,85447865,3385,3385,3385,3385,0
20240619,150300,85447865,3385,3385,3385,3385,148
20240619,150200,84946885,3365,3365,3365,3365,500
20240619,150100,83264385,3395,3395,3395,3395,0
20240619,150000,83264385,3395,3395,3395,3395,0
20240619,145900,83264385,3395,3395,3395,3395,0
20240619,145800,83264385,3395,3395,3395,3395,3
20240619,145700,83254200,3395,3395,3395,3395,1
20240619,145600,83250805,3390,3390,3390,3390,300
20240619,145500,82233805,3390,3390,3390,3390,0
20240619,145400,82233805,3390,3390,3390,3390,1
20240619,145300,82230415,3360,3375,3390,3360,47
20240619,145200,82071775,3375,3375,3375,3375,0
20240619,145100,82071775,3375,3370,3375,3370,255
20240619,145000,81211160,3370,3370,3370,3370,1
20240619,144900,81207790,3360,3360,3360,3360,2
20240619,144800,81201070,3375,3375,3375,3375,47
20240619,144700,81042445,3375,3375,3375,3375,0
20240619,144600,81042445,3375,3375,3375,3375,0
20240619,144500,81042445,3375,3375,3375,3375,0
20240619,144400,81042445,3375,3375,3375,3375,0
20240619,144300,81042445,3375,3375,3375,3375,0
20240619,144200,81042445,3375,3375,3375,3375,0
20240619,144100,81042445,3375,3375,3375,3375,1
20240619,144000,81039070,3375,3375,3375,3375,0
20240619,143900,81039070,3375,3375,3375,3375,0
20240619,143800,81039070,3375,3375,3375,3375,0
20240619,143700,81039070,3375,3375,3375,3375,0
20240619,143600,81039070,3375,3375,3375,3375,0
20240619,143500,81039070,3375,3375,3375,3375,0
20240619,143400,81039070,3375,3375,3375,3375,0
20240619,143300,81039070,3375,3375,3375,3375,0
20240619,143200,81039070,3375,3375,3375,3375,0
20240619,143100,81039070,3375,3375,3375,3375,1
20240619,143000,81035695,3375,3375,3375,3375,3
20240619,142900,81025570,3375,3375,3375,3375,1
20240619,142800,81022195,3360,3360,3360,3360,3
20240619,142700,81012115,3375,3375,3375,3375,0
20240619,142600,81012115,3375,3375,3375,3375,0
20240619,142500,81012115,3375,3375,3375,3375,1
20240619,142400,81008740,3360,3360,3360,3360,0
20240619,142300,81008740,3360,3360,3360,3360,0
20240619,142200,81008740,3360,3360,3360,3360,0
20240619,142100,81008740,3360,3360,3360,3360,0
20240619,142000,81008740,3360,3365,3365,3360,498
20240619,141900,79335310,3375,3375,3375,3375,0
20240619,141800,79335310,3375,3375,3375,3375,0
20240619,141700,79335310,3375,3365,3375,3365,973
20240619,141600,76061155,3360,3360,3360,3360,0
20240619,141500,76061155,3360,3360,3360,3360,0
20240619,141400,76061155,3360,3360,3360,3360,0
20240619,141300,76061155,3360,3360,3360,3360,0
20240619,141200,76061155,3360,3360,3360,3360,0
20240619,141100,76061155,3360,3360,3360,3360,0
20240619,141000,76061155,3360,3360,3360,3360,1
20240619,140900,76057795,3360,3360,3360,3360,0
20240619,140800,76057795,3360,3360,3360,3360,0
20240619,140700,76057795,3360,3360,3360,3360,0
20240619,140600,76057795,3360,3360,3360,3360,0
20240619,140500,76057795,3360,3360,3360,3360,0
20240619,140400,76057795,3360,3360,3360,3360,100
20240619,140300,75721795,3365,3365,3365,3365,14
20240619,140200,75674685,3370,3370,3370,3370,0
20240619,140100,75674685,3370,3370,3370,3370,0
20240619,140000,75674685,3370,3370,3370,3370,0
20240619,135900,75674685,3370,3370,3370,3370,0
20240619,135800,75674685,3370,3370,3370,3370,0
20240619,135700,75674685,3370,3370,3370,3370,0
20240619,135600,75674685,3370,3370,3370,3370,0
20240619,135500,75674685,3370,3370,3370,3370,0
20240619,135400,75674685,3370,3370,3370,3370,10
20240619,135300,75640985,3375,3375,3375,3375,0
20240619,135200,75640985,3375,3375,3375,3375,0
20240619,135100,75640985,3375,3375,3375,3375,0
20240619,135000,75640985,3375,3375,3375,3375,0
20240619,134900,75640985,3375,3375,3375,3375,0
20240619,134800,75640985,3375,3375,3375,3375,0
20240619,134700,75640985,3375,3375,3375,3375,0
20240619,134600,75640985,3375,3375,3375,3375,0
20240619,134500,75640985,3375,3375,3375,3375,0
20240619,134400,75640985,3375,3375,3375,3375,0
20240619,134300,75640985,3375,3375,3375,3375,1
20240619,134200,75637610,3360,3360,3360,3360,0
20240619,134100,75637610,3360,3360,3360,3360,0
20240619,134000,75637610,3360,3360,3360,3360,0
20240619,133900,75637610,3360,3360,3360,3360,0
20240619,133800,75637610,3360,3360,3360,3360,0
20240619,133700,75637610,3360,3360,3360,3360,2
20240619,133600,75630890,3375,3375,3375,3375,0
20240619,133500,75630890,3375,3375,3375,3375,0
20240619,133400,75630890,3375,3375,3375,3375,0
20240619,133300,75630890,3375,3375,3375,3375,9
20240619,133200,75600515,3375,3375,3375,3375,0
20240619,133100,75600515,3375,3375,3375,3375,0
20240619,133000,75600515,3375,3375,3375,3375,0
20240619,132900,75600515,3375,3375,3375,3375,1
20240619,132800,75597140,3350,3360,3360,3350,2724
20240619,132700,66448540,3390,3390,3390,3390,0
20240619,132600,66448540,3390,3390,3390,3390,1
20240619,132500,66445150,3390,3390,3390,3390,0
20240619,132400,66445150,3390,3390,3390,3390,97
20240619,132300,66116320,3380,3370,3390,3370,1604
20240619,132200,60698855,3350,3350,3350,3350,5
20240619,132100,60682105,3350,3350,3350,3350,3
20240619,132000,60672055,3350,3350,3350,3350,100
20240619,131900,60337055,3370,3370,3370,3370,0
20240619,131800,60337055,3370,3370,3370,3370,0
20240619,131700,60337055,3370,3370,3370,3370,0
20240619,131600,60337055,3370,3370,3370,3370,200
20240619,131500,59663055,3370,3370,3370,3370,0
20240619,131400,59663055,3370,3370,3370,3370,0
20240619,131300,59663055,3370,3370,3370,3370,0
20240619,131200,59663055,3370,3370,3370,3370,0
20240619,131100,59663055,3370,3370,3370,3370,0
20240619,131000,59663055,3370,3370,3370,3370,0
20240619,130900,59663055,3370,3370,3370,3370,0
20240619,130800,59663055,3370,3370,3370,3370,0
20240619,130700,59663055,3370,3370,3370,3370,0
20240619,130600,59663055,3370,3345,3370,3345,201
20240619,130500,58990685,3345,3345,3345,3345,0
20240619,130400,58990685,3345,3345,3345,3345,0
20240619,130300,58990685,3345,3345,3345,3345,0
20240619,130200,58990685,3345,3345,3345,3345,0
20240619,130100,58990685,3345,3355,3355,3345,500
20240619,130000,57317175,3355,3355,3355,3355,0
20240619,125900,57317175,3355,3355,3355,3355,0
20240619,125800,57317175,3355,3355,3355,3355,0
20240619,125700,57317175,3355,3355,3355,3355,0
20240619,125600,57317175,3355,3355,3355,3355,0
20240619,125500,57317175,3355,3355,3355,3355,0
20240619,125400,57317175,3355,3355,3355,3355,0
20240619,125300,57317175,3355,3355,3355,3355,0
20240619,125200,57317175,3355,3355,3355,3355,0
20240619,125100,57317175,3355,3355,3355,3355,6
20240619,125000,57297045,3370,3370,3370,3370,0
20240619,124900,57297045,3370,3370,3370,3370,0
20240619,124800,57297045,3370,3370,3370,3370,0
20240619,124700,57297045,3370,3370,3370,3370,0
20240619,124600,57297045,3370,3370,3370,3370,0
20240619,124500,57297045,3370,3370,3370,3370,0
20240619,124400,57297045,3370,3370,3370,3370,0
20240619,124300,57297045,3370,3370,3370,3370,0
20240619,124200,57297045,3370,3370,3370,3370,0
20240619,124100,57297045,3370,3370,3370,3370,0
20240619,124000,57297045,3370,3370,3370,3370,0
20240619,123900,57297045,3370,3370,3370,3370,0
20240619,123800,57297045,3370,3370,3370,3370,0
20240619,123700,57297045,3370,3370,3370,3370,90
20240619,123600,56993745,3370,3370,3370,3370,148
20240619,123500,56494985,3370,3370,3370,3370,0
20240619,123400,56494985,3370,3370,3370,3370,0
20240619,123300,56494985,3370,3370,3370,3370,0
20240619,123200,56494985,3370,3370,3370,3370,0
20240619,123100,56494985,3370,3370,3370,3370,200
20240619,123000,55820985,3370,3370,3370,3370,80
20240619,122900,55551385,3345,3345,3345,3345,0
20240619,122800,55551385,3345,3345,3345,3345,1
20240619,122700,55548040,3375,3375,3375,3375,0
20240619,122600,55548040,3375,3375,3375,3375,6
20240619,122500,55527790,3345,3345,3345,3345,0
20240619,122400,55527790,3345,3345,3345,3345,0
20240619,122300,55527790,3345,3345,3345,3345,3
20240619,122200,55517755,3345,3350,3350,3345,3
20240619,122100,55507715,3345,3345,3345,3345,0
20240619,122000,55507715,3345,3345,3345,3345,0
20240619,121900,55507715,3345,3345,3345,3345,0
20240619,121800,55507715,3345,3345,3345,3345,0
20240619,121700,55507715,3345,3345,3345,3345,0
20240619,121600,55507715,3345,3345,3345,3345,0
20240619,121500,55507715,3345,3345,3345,3345,0
20240619,121400,55507715,3345,3345,3345,3345,300
20240619,121300,54504215,3345,3355,3355,3345,2015
20240619,121200,47761445,3355,3355,3355,3355,0
20240619,121100,47761445,3355,3355,3355,3355,0
20240619,121000,47761445,3355,3375,3375,3355,30
20240619,120900,47660775,3355,3355,3355,3355,105
20240619,120800,47308500,3355,3355,3355,3355,0
20240619,120700,47308500,3355,3355,3355,3355,0
20240619,120600,47308500,3355,3355,3355,3355,1
20240619,120500,47305145,3350,3350,3350,3350,0
20240619,120400,47305145,3350,3350,3350,3350,1
20240619,120300,47301795,3355,3355,3355,3355,0
20240619,120200,47301795,3355,3350,3355,3350,26
20240619,120100,47214660,3355,3355,3355,3355,0
20240619,120000,47214660,3355,3355,3355,3355,0
20240619,115900,47214660,3355,3355,3355,3355,120
20240619,115800,46812060,3350,3350,3350,3350,0
20240619,115700,46812060,3350,3350,3350,3350,0
20240619,115600,46812060,3350,3350,3350,3350,0
20240619,115500,46812060,3350,3350,3350,3350,150
20240619,115400,46309560,3350,3350,3350,3350,0
20240619,115300,46309560,3350,3365,3365,3350,78
20240619,115200,46047660,3370,3370,3370,3370,0
20240619,115100,46047660,3370,3370,3370,3370,0
20240619,115000,46047660,3370,3370,3370,3370,0
20240619,114900,46047660,3370,3370,3370,3370,0
20240619,114800,46047660,3370,3370,3370,3370,2
20240619,114700,46040920,3370,3370,3370,3370,0
20240619,114600,46040920,3370,3370,3370,3370,200
20240619,114500,45366920,3370,3370,3370,3370,1
20240619,114400,45363550,3370,3350,3370,3350,2
20240619,114300,45356830,3350,3350,3350,3350,0
20240619,114200,45356830,3350,3350,3350,3350,0
20240619,114100,45356830,3350,3350,3350,3350,1
20240619,114000,45353480,3375,3375,3375,3375,0
20240619,113900,45353480,3375,3375,3375,3375,0
20240619,113800,45353480,3375,3375,3375,3375,0
20240619,113700,45353480,3375,3375,3375,3375,0
20240619,113600,45353480,3375,3375,3375,3375,0
20240619,113500,45353480,3375,3375,3375,3375,0
20240619,113400,45353480,3375,3375,3375,3375,0
20240619,113300,45353480,3375,3375,3375,3375,200
20240619,113200,44678480,3365,3365,3385,3365,902
20240619,113100,41639460,3365,3360,3365,3360,100
20240619,113000,41303145,3345,3355,3355,3345,1160
20240619,112900,37417220,3360,3360,3360,3360,0
20240619,112800,37417220,3360,3360,3360,3360,0
20240619,112700,37417220,3360,3360,3360,3360,0
20240619,112600,37417220,3360,3360,3360,3360,1
20240619,112500,37413860,3355,3355,3355,3355,0
20240619,112400,37413860,3355,3360,3360,3355,51
20240619,112300,37242750,3370,3370,3370,3370,0
20240619,112200,37242750,3370,3370,3370,3370,0
20240619,112100,37242750,3370,3370,3370,3370,0
20240619,112000,37242750,3370,3370,3370,3370,10
20240619,111900,37209050,3370,3370,3370,3370,0
20240619,111800,37209050,3370,3370,3370,3370,0
20240619,111700,37209050,3370,3370,3370,3370,0
20240619,111600,37209050,3370,3370,3370,3370,0
20240619,111500,37209050,3370,3370,3370,3370,0
20240619,111400,37209050,3370,3370,3370,3370,2
20240619,111300,37202310,3370,3370,3370,3370,10
20240619,111200,37168610,3370,3370,3370,3370,0
20240619,111100,37168610,3370,3370,3370,3370,3
20240619,111000,37158500,3370,3370,3370,3370,0
20240619,110900,37158500,3370,3370,3370,3370,0
20240619,110800,37158500,3370,3370,3370,3370,0
20240619,110700,37158500,3370,3370,3370,3370,0
20240619,110600,37158500,3370,3370,3370,3370,0
20240619,110500,37158500,3370,3370,3370,3370,0
20240619,110400,37158500,3370,3370,3370,3370,1
20240619,110300,37155130,3350,3380,3380,3350,2001
20240619,110200,30441620,3355,3375,3375,3355,1000
20240619,110100,27081515,3395,3395,3395,3395,0
20240619,110000,27081515,3395,3395,3395,3395,0
20240619,105900,27081515,3395,3395,3395,3395,0
20240619,105800,27081515,3395,3395,3395,3395,0
20240619,105700,27081515,3395,3395,3395,3395,0
20240619,105600,27081515,3395,3395,3395,3395,0
20240619,105500,27081515,3395,3395,3395,3395,0
20240619,105400,27081515,3395,3395,3395,3395,0
20240619,105300,27081515,3395,3395,3395,3395,30
20240619,105200,26979665,3405,3405,3405,3405,0
20240619,105100,26979665,3405,3405,3405,3405,0
20240619,105000,26979665,3405,3405,3405,3405,0
20240619,104900,26979665,3405,3400,3405,3400,150
20240619,104800,26469655,3400,3390,3400,3390,200
20240619,104700,25790580,3390,3390,3390,3390,0
20240619,104600,25790580,3390,3390,3390,3390,0
20240619,104500,25790580,3390,3390,3390,3390,0
20240619,104400,25790580,3390,3390,3390,3390,1
20240619,104300,25787190,3370,3395,3395,3370,19
20240619,104200,25722985,3395,3395,3395,3395,0
20240619,104100,25722985,3395,3395,3395,3395,0
20240619,104000,25722985,3395,3395,3395,3395,1
20240619,103900,25719590,3380,3380,3380,3380,2
20240619,103800,25712830,3395,3395,3395,3395,0
20240619,103700,25712830,3395,3395,3395,3395,0
20240619,103600,25712830,3395,3395,3395,3395,0
20240619,103500,25712830,3395,3395,3395,3395,0
20240619,103400,25712830,3395,3395,3395,3395,0
20240619,103300,25712830,3395,3395,3395,3395,0
20240619,103200,25712830,3395,3395,3395,3395,0
20240619,103100,25712830,3395,3395,3395,3395,0
20240619,103000,25712830,3395,3395,3395,3395,0
20240619,102900,25712830,3395,3395,3395,3395,3
20240619,102800,25702645,3395,3395,3395,3395,0
20240619,102700,25702645,3395,3395,3395,3395,1
20240619,102600,25699250,3370,3370,3370,3370,0
20240619,102500,25699250,3370,3370,3400,3370,210
20240619,102400,24991520,3370,3370,3370,3370,0
20240619,102300,24991520,3370,3370,3370,3370,0
20240619,102200,24991520,3370,3370,3370,3370,120
20240619,102100,24587120,3370,3380,3380,3370,200
20240619,102000,23912245,3400,3400,3400,3400,100
20240619,101900,23572245,3375,3385,3400,3375,302
20240619,101800,22550840,3385,3385,3385,3385,1
20240619,101700,22547455,3385,3385,3385,3385,0
20240619,101600,22547455,3385,3390,3390,3385,34
20240619,101500,22432340,3405,3405,3405,3405,0
20240619,101400,22432340,3405,3405,3405,3405,0
20240619,101300,22432340,3405,3405,3405,3405,0
20240619,101200,22432340,3405,3405,3405,3405,0
20240619,101100,22432340,3405,3405,3405,3405,1
20240619,101000,22428935,3400,3400,3400,3400,3
20240619,100900,22418735,3405,3405,3405,3405,0
20240619,100800,22418735,3405,3405,3405,3405,0
20240619,100700,22418735,3405,3405,3405,3405,0
20240619,100600,22418735,3405,3405,3405,3405,1
20240619,100500,22415330,3405,3405,3405,3405,0
20240619,100400,22415330,3405,3405,3405,3405,0
20240619,100300,22415330,3405,3405,3405,3405,0
20240619,100200,22415330,3405,3405,3405,3405,0
20240619,100100,22415330,3405,3405,3405,3405,0
20240619,100000,22415330,3405,3405,3405,3405,2
20240619,095900,22408520,3405,3405,3405,3405,0
20240619,095800,22408520,3405,3405,3405,3405,1
20240619,095700,22405115,3405,3405,3405,3405,3
20240619,095600,22394900,3405,3405,3405,3405,10
20240619,095500,22360850,3405,3405,3405,3405,20
20240619,095400,22292750,3385,3385,3385,3385,0
20240619,095300,22292750,3385,3385,3385,3385,2
20240619,095200,22285980,3420,3420,3420,3420,0
20240619,095100,22285980,3420,3415,3420,3415,150
20240619,095000,21773665,3385,3385,3385,3385,0
20240619,094900,21773665,3385,3385,3385,3385,0
20240619,094800,21773665,3385,3420,3420,3385,334
20240619,094700,20642650,3400,3400,3400,3400,0
20240619,094600,20642650,3400,3425,3425,3400,206
20240619,094500,19942225,3400,3400,3400,3400,0
20240619,094400,19942225,3400,3400,3400,3400,0
20240619,094300,19942225,3400,3400,3400,3400,1
20240619,094200,19938825,3425,3425,3425,3425,0
20240619,094100,19938825,3425,3425,3425,3425,0
20240619,094000,19938825,3425,3425,3425,3425,0
20240619,093900,19938825,3425,3425,3425,3425,1
20240619,093800,19935400,3390,3390,3390,3390,2
20240619,093700,19928620,3425,3425,3425,3425,1
20240619,093600,19925195,3390,3390,3390,3390,3
20240619,093500,19915025,3435,3435,3435,3435,0
20240619,093400,19915025,3435,3435,3435,3435,0
20240619,093300,19915025,3435,3435,3435,3435,1
20240619,093200,19911590,3390,3390,3390,3390,0
20240619,093100,19911590,3390,3405,3405,3390,330
20240619,093000,18790480,3465,3465,3465,3465,0
20240619,092900,18790480,3465,3465,3465,3465,0
20240619,092800,18790480,3465,3465,3465,3465,0
20240619,092700,18790480,3465,3465,3465,3465,0
20240619,092600,18790480,3465,3465,3465,3465,100
20240619,092500,18443980,3435,3415,3435,3400,837
20240619,092400,15583740,3435,3435,3435,3435,1
20240619,092300,15580305,3425,3425,3425,3425,104
20240619,092200,15224105,3490,3410,3490,3410,1125
20240619,092100,11346715,3410,3410,3410,3410,0
20240619,092000,11346715,3410,3410,3410,3410,0
20240619,091900,11346715,3410,3410,3410,3410,1
20240619,091800,11343305,3380,3395,3410,3370,886
20240619,091700,8347380,3400,3400,3400,3400,0
20240619,091600,8347380,3400,3395,3410,3395,302
20240619,091500,7321605,3390,3375,3390,3375,633
20240619,091400,5183340,3375,3395,3395,3330,1370
20240619,091300,598085,3395,3395,3395,3395,4
20240619,091200,584505,3415,3415,3415,3415,0
20240619,091100,584505,3415,3415,3415,3415,0
20240619,091000,584505,3415,3415,3415,3415,0
20240619,090900,584505,3415,3415,3415,3415,0
20240619,090800,584505,3415,3415,3415,3415,0
20240619,090700,584505,3415,3415,3415,3415,0
20240619,090600,584505,3415,3415,3415,3415,0
20240619,090500,584505,3415,3415,3415,3415,0
20240619,090400,584505,3415,3395,3415,3395,3
20240619,090300,574300,3395,3400,3400,3395,100
20240619,090200,234615,3400,3400,3400,3400,19
20240619,090100,170015,3415,3415,3415,3415,1
20240619,090000,166600,3400,3400,3400,3400,49