KissMeData/215480/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204400,76803080,3390,3390,3390,3390,246
20240607,204300,76803080,3390,3390,3390,3390,0
20240607,204200,76803080,3390,3390,3390,3390,0
20240607,204100,76803080,3390,3390,3390,3390,0
20240607,204000,76803080,3390,3390,3390,3390,0
20240607,203900,76803080,3390,3390,3390,3390,0
20240607,203800,76803080,3390,3390,3390,3390,0
20240607,203700,76803080,3390,3390,3390,3390,0
20240607,203600,76803080,3390,3390,3390,3390,0
20240607,203500,76803080,3390,3390,3390,3390,0
20240607,203400,76803080,3390,3390,3390,3390,0
20240607,203300,76803080,3390,3390,3390,3390,0
20240607,203200,76803080,3390,3390,3390,3390,0
20240607,203100,76803080,3390,3390,3390,3390,0
20240607,203000,76803080,3390,3390,3390,3390,0
20240607,202900,76803080,3390,3390,3390,3390,0
20240607,202800,76803080,3390,3390,3390,3390,0
20240607,202700,76803080,3390,3390,3390,3390,0
20240607,202600,76803080,3390,3390,3390,3390,0
20240607,202500,76803080,3390,3390,3390,3390,0
20240607,202400,76803080,3390,3390,3390,3390,0
20240607,202300,76803080,3390,3390,3390,3390,0
20240607,202200,76803080,3390,3390,3390,3390,0
20240607,202100,76803080,3390,3390,3390,3390,0
20240607,202000,76803080,3390,3390,3390,3390,0
20240607,201900,76803080,3390,3390,3390,3390,0
20240607,201800,76803080,3390,3390,3390,3390,0
20240607,201700,76803080,3390,3390,3390,3390,0
20240607,201600,76803080,3390,3390,3390,3390,0
20240607,201500,76803080,3390,3390,3390,3390,0
20240607,201400,76803080,3390,3390,3390,3390,246
20240607,201300,76803080,3390,3390,3390,3390,0
20240607,201200,76803080,3390,3390,3390,3390,0
20240607,201100,76803080,3390,3390,3390,3390,0
20240607,201000,76803080,3390,3390,3390,3390,0
20240607,200900,76803080,3390,3390,3390,3390,0
20240607,200800,76803080,3390,3390,3390,3390,0
20240607,200700,76803080,3390,3390,3390,3390,0
20240607,200600,76803080,3390,3390,3390,3390,0
20240607,200500,76803080,3390,3390,3390,3390,0
20240607,200400,76803080,3390,3390,3390,3390,0
20240607,200300,76803080,3390,3390,3390,3390,0
20240607,200200,76803080,3390,3390,3390,3390,0
20240607,200100,76803080,3390,3390,3390,3390,0
20240607,200000,76803080,3390,3390,3390,3390,0
20240607,195900,76803080,3390,3390,3390,3390,0
20240607,195800,76803080,3390,3390,3390,3390,0
20240607,195700,76803080,3390,3390,3390,3390,0
20240607,195600,76803080,3390,3390,3390,3390,0
20240607,195500,76803080,3390,3390,3390,3390,0
20240607,195400,76803080,3390,3390,3390,3390,0
20240607,195300,76803080,3390,3390,3390,3390,0
20240607,195200,76803080,3390,3390,3390,3390,0
20240607,195100,76803080,3390,3390,3390,3390,0
20240607,195000,76803080,3390,3390,3390,3390,0
20240607,194900,76803080,3390,3390,3390,3390,0
20240607,194800,76803080,3390,3390,3390,3390,0
20240607,194700,76803080,3390,3390,3390,3390,0
20240607,194600,76803080,3390,3390,3390,3390,0
20240607,194500,76803080,3390,3390,3390,3390,0
20240607,194400,76803080,3390,3390,3390,3390,246
20240607,194300,76803080,3390,3390,3390,3390,0
20240607,194200,76803080,3390,3390,3390,3390,0
20240607,194100,76803080,3390,3390,3390,3390,0
20240607,194000,76803080,3390,3390,3390,3390,0
20240607,193900,76803080,3390,3390,3390,3390,0
20240607,193800,76803080,3390,3390,3390,3390,0
20240607,193700,76803080,3390,3390,3390,3390,0
20240607,193600,76803080,3390,3390,3390,3390,0
20240607,193500,76803080,3390,3390,3390,3390,0
20240607,193400,76803080,3390,3390,3390,3390,0
20240607,193300,76803080,3390,3390,3390,3390,0
20240607,193200,76803080,3390,3390,3390,3390,0
20240607,193100,76803080,3390,3390,3390,3390,0
20240607,193000,76803080,3390,3390,3390,3390,0
20240607,192900,76803080,3390,3390,3390,3390,0
20240607,192800,76803080,3390,3390,3390,3390,0
20240607,192700,76803080,3390,3390,3390,3390,0
20240607,192600,76803080,3390,3390,3390,3390,0
20240607,192500,76803080,3390,3390,3390,3390,0
20240607,192400,76803080,3390,3390,3390,3390,0
20240607,192300,76803080,3390,3390,3390,3390,0
20240607,192200,76803080,3390,3390,3390,3390,0
20240607,192100,76803080,3390,3390,3390,3390,0
20240607,192000,76803080,3390,3390,3390,3390,0
20240607,191900,76803080,3390,3390,3390,3390,0
20240607,191800,76803080,3390,3390,3390,3390,0
20240607,191700,76803080,3390,3390,3390,3390,0
20240607,191600,76803080,3390,3390,3390,3390,0
20240607,191500,76803080,3390,3390,3390,3390,0
20240607,191400,76803080,3390,3390,3390,3390,246
20240607,191300,76803080,3390,3390,3390,3390,0
20240607,191200,76803080,3390,3390,3390,3390,0
20240607,191100,76803080,3390,3390,3390,3390,0
20240607,191000,76803080,3390,3390,3390,3390,0
20240607,190900,76803080,3390,3390,3390,3390,0
20240607,190800,76803080,3390,3390,3390,3390,0
20240607,190700,76803080,3390,3390,3390,3390,0
20240607,190600,76803080,3390,3390,3390,3390,0
20240607,190500,76803080,3390,3390,3390,3390,0
20240607,190400,76803080,3390,3390,3390,3390,0
20240607,190300,76803080,3390,3390,3390,3390,0
20240607,190200,76803080,3390,3390,3390,3390,0
20240607,190100,76803080,3390,3390,3390,3390,0
20240607,190000,76803080,3390,3390,3390,3390,0
20240607,185900,76803080,3390,3390,3390,3390,0
20240607,185800,76803080,3390,3390,3390,3390,0
20240607,185700,76803080,3390,3390,3390,3390,0
20240607,185600,76803080,3390,3390,3390,3390,0
20240607,185500,76803080,3390,3390,3390,3390,0
20240607,185400,76803080,3390,3390,3390,3390,0
20240607,185300,76803080,3390,3390,3390,3390,0
20240607,185200,76803080,3390,3390,3390,3390,0
20240607,185100,76803080,3390,3390,3390,3390,0
20240607,185000,76803080,3390,3390,3390,3390,0
20240607,184900,76803080,3390,3390,3390,3390,0
20240607,184800,76803080,3390,3390,3390,3390,0
20240607,184700,76803080,3390,3390,3390,3390,0
20240607,184600,76803080,3390,3390,3390,3390,0
20240607,184500,76803080,3390,3390,3390,3390,0
20240607,184400,76803080,3390,3390,3390,3390,246
20240607,184300,76803080,3390,3390,3390,3390,0
20240607,184200,76803080,3390,3390,3390,3390,0
20240607,184100,76803080,3390,3390,3390,3390,0
20240607,184000,76803080,3390,3390,3390,3390,0
20240607,183900,76803080,3390,3390,3390,3390,0
20240607,183800,76803080,3390,3390,3390,3390,0
20240607,183700,76803080,3390,3390,3390,3390,0
20240607,183600,76803080,3390,3390,3390,3390,0
20240607,183500,76803080,3390,3390,3390,3390,0
20240607,183400,76803080,3390,3390,3390,3390,0
20240607,183300,76803080,3390,3390,3390,3390,0
20240607,183200,76803080,3390,3390,3390,3390,0
20240607,183100,76803080,3390,3390,3390,3390,0
20240607,183000,76803080,3390,3390,3390,3390,0
20240607,182900,76803080,3390,3390,3390,3390,0
20240607,182800,76803080,3390,3390,3390,3390,0
20240607,182700,76803080,3390,3390,3390,3390,0
20240607,182600,76803080,3390,3390,3390,3390,0
20240607,182500,76803080,3390,3390,3390,3390,0
20240607,182400,76803080,3390,3390,3390,3390,0
20240607,182300,76803080,3390,3390,3390,3390,0
20240607,182200,76803080,3390,3390,3390,3390,0
20240607,182100,76803080,3390,3390,3390,3390,0
20240607,182000,76803080,3390,3390,3390,3390,0
20240607,181900,76803080,3390,3390,3390,3390,0
20240607,181800,76803080,3390,3390,3390,3390,0
20240607,181700,76803080,3390,3390,3390,3390,0
20240607,181600,76803080,3390,3390,3390,3390,0
20240607,181500,76803080,3390,3390,3390,3390,0
20240607,181400,76803080,3390,3390,3390,3390,246
20240607,181300,76803080,3390,3390,3390,3390,0
20240607,181200,76803080,3390,3390,3390,3390,0
20240607,181100,76803080,3390,3390,3390,3390,0
20240607,181000,76803080,3390,3390,3390,3390,0
20240607,180900,76803080,3390,3390,3390,3390,0
20240607,180800,76803080,3390,3390,3390,3390,0
20240607,180700,76803080,3390,3390,3390,3390,0
20240607,180600,76803080,3390,3390,3390,3390,0
20240607,180500,76803080,3390,3390,3390,3390,0
20240607,180400,76803080,3390,3390,3390,3390,0
20240607,180300,76803080,3390,3390,3390,3390,0
20240607,180200,76803080,3390,3390,3390,3390,0
20240607,180100,76803080,3390,3390,3390,3390,0
20240607,180000,76803080,3390,3390,3390,3390,0
20240607,175900,76803080,3390,3390,3390,3390,0
20240607,175800,76803080,3390,3390,3390,3390,0
20240607,175700,76803080,3390,3390,3390,3390,0
20240607,175600,76803080,3390,3390,3390,3390,0
20240607,175500,76803080,3390,3390,3390,3390,0
20240607,175400,76803080,3390,3390,3390,3390,0
20240607,175300,76803080,3390,3390,3390,3390,0
20240607,175200,76803080,3390,3390,3390,3390,0
20240607,175100,76803080,3390,3390,3390,3390,0
20240607,175000,76803080,3390,3390,3390,3390,0
20240607,174900,76803080,3390,3390,3390,3390,0
20240607,174800,76803080,3390,3390,3390,3390,0
20240607,174700,76803080,3390,3390,3390,3390,0
20240607,174600,76803080,3390,3390,3390,3390,0
20240607,174500,76803080,3390,3390,3390,3390,0
20240607,174400,76803080,3390,3390,3390,3390,246
20240607,174300,76803080,3390,3390,3390,3390,0
20240607,174200,76803080,3390,3390,3390,3390,0
20240607,174100,76803080,3390,3390,3390,3390,0
20240607,174000,76803080,3390,3390,3390,3390,0
20240607,173900,76803080,3390,3390,3390,3390,0
20240607,173800,76803080,3390,3390,3390,3390,0
20240607,173700,76803080,3390,3390,3390,3390,0
20240607,173600,76803080,3390,3390,3390,3390,0
20240607,173500,76803080,3390,3390,3390,3390,0
20240607,173400,76803080,3390,3390,3390,3390,0
20240607,173300,76803080,3390,3390,3390,3390,0
20240607,173200,76803080,3390,3390,3390,3390,0
20240607,173100,76803080,3390,3390,3390,3390,0
20240607,173000,76803080,3390,3390,3390,3390,0
20240607,172900,76803080,3390,3390,3390,3390,0
20240607,172800,76803080,3390,3390,3390,3390,0
20240607,172700,76803080,3390,3390,3390,3390,0
20240607,172600,76803080,3390,3390,3390,3390,0
20240607,172500,76803080,3390,3390,3390,3390,0
20240607,172400,76803080,3390,3390,3390,3390,0
20240607,172300,76803080,3390,3390,3390,3390,0
20240607,172200,76803080,3390,3390,3390,3390,0
20240607,172100,76803080,3390,3390,3390,3390,0
20240607,172000,76803080,3390,3390,3390,3390,0
20240607,171900,76803080,3390,3390,3390,3390,0
20240607,171800,76803080,3390,3390,3390,3390,0
20240607,171700,76803080,3390,3390,3390,3390,0
20240607,171600,76803080,3390,3390,3390,3390,0
20240607,171500,76803080,3390,3390,3390,3390,0
20240607,171400,76803080,3390,3390,3390,3390,246
20240607,171300,76803080,3390,3390,3390,3390,0
20240607,171200,76803080,3390,3390,3390,3390,0
20240607,171100,76803080,3390,3390,3390,3390,0
20240607,171000,76803080,3390,3390,3390,3390,0
20240607,170900,76803080,3390,3390,3390,3390,0
20240607,170800,76803080,3390,3390,3390,3390,0
20240607,170700,76803080,3390,3390,3390,3390,0
20240607,170600,76803080,3390,3390,3390,3390,0
20240607,170500,76803080,3390,3390,3390,3390,0
20240607,170400,76803080,3390,3390,3390,3390,0
20240607,170300,76803080,3390,3390,3390,3390,0
20240607,170200,76803080,3390,3390,3390,3390,0
20240607,170100,76803080,3390,3390,3390,3390,0
20240607,170000,76803080,3390,3390,3390,3390,0
20240607,165900,76803080,3390,3390,3390,3390,0
20240607,165800,76803080,3390,3390,3390,3390,0
20240607,165700,76803080,3390,3390,3390,3390,0
20240607,165600,76803080,3390,3390,3390,3390,0
20240607,165500,76803080,3390,3390,3390,3390,0
20240607,165400,76803080,3390,3390,3390,3390,0
20240607,165300,76803080,3390,3390,3390,3390,0
20240607,165200,76803080,3390,3390,3390,3390,0
20240607,165100,76803080,3390,3390,3390,3390,0
20240607,165000,76803080,3390,3390,3390,3390,0
20240607,164900,76803080,3390,3390,3390,3390,0
20240607,164800,76803080,3390,3390,3390,3390,0
20240607,164700,76803080,3390,3390,3390,3390,0
20240607,164600,76803080,3390,3390,3390,3390,0
20240607,164500,76803080,3390,3390,3390,3390,0
20240607,164400,76803080,3390,3390,3390,3390,246
20240607,164300,76803080,3390,3390,3390,3390,0
20240607,164200,76803080,3390,3390,3390,3390,0
20240607,164100,76803080,3390,3390,3390,3390,0
20240607,164000,76803080,3390,3390,3390,3390,0
20240607,163900,76803080,3390,3390,3390,3390,0
20240607,163800,76803080,3390,3390,3390,3390,0
20240607,163700,76803080,3390,3390,3390,3390,0
20240607,163600,76803080,3390,3390,3390,3390,0
20240607,163500,76803080,3390,3390,3390,3390,0
20240607,163400,76803080,3390,3390,3390,3390,0
20240607,163300,76803080,3390,3390,3390,3390,0
20240607,163200,76803080,3390,3390,3390,3390,0
20240607,163100,76803080,3390,3390,3390,3390,0
20240607,163000,76803080,3390,3390,3390,3390,0
20240607,162900,76803080,3390,3390,3390,3390,0
20240607,162800,76803080,3390,3390,3390,3390,0
20240607,162700,76803080,3390,3390,3390,3390,0
20240607,162600,76803080,3390,3390,3390,3390,0
20240607,162500,76803080,3390,3390,3390,3390,0
20240607,162400,76803080,3390,3390,3390,3390,0
20240607,162300,76803080,3390,3390,3390,3390,0
20240607,162200,76803080,3390,3390,3390,3390,0
20240607,162100,76803080,3390,3390,3390,3390,0
20240607,162000,76803080,3390,3390,3390,3390,0
20240607,161900,76803080,3390,3390,3390,3390,0
20240607,161800,76803080,3390,3390,3390,3390,0
20240607,161700,76803080,3390,3390,3390,3390,0
20240607,161600,76803080,3390,3390,3390,3390,0
20240607,161500,76803080,3390,3390,3390,3390,0
20240607,161400,76803080,3390,3390,3390,3390,246
20240607,161300,76803080,3390,3390,3390,3390,0
20240607,161200,76803080,3390,3390,3390,3390,0
20240607,161100,76803080,3390,3390,3390,3390,0
20240607,161000,76803080,3390,3390,3390,3390,0
20240607,160900,76803080,3390,3390,3390,3390,0
20240607,160800,76803080,3390,3390,3390,3390,0
20240607,160700,76803080,3390,3390,3390,3390,0
20240607,160600,76803080,3390,3390,3390,3390,0
20240607,160500,76803080,3390,3390,3390,3390,0
20240607,160400,76803080,3390,3390,3390,3390,0
20240607,160300,76803080,3390,3390,3390,3390,0
20240607,160200,76803080,3390,3390,3390,3390,0
20240607,160100,76803080,3390,3390,3390,3390,0
20240607,160000,76803080,3390,3390,3390,3390,0
20240607,155900,76803080,3390,3390,3390,3390,0
20240607,155800,76803080,3390,3390,3390,3390,0
20240607,155700,76803080,3390,3390,3390,3390,0
20240607,155600,76803080,3390,3390,3390,3390,0
20240607,155500,76803080,3390,3390,3390,3390,0
20240607,155400,76803080,3390,3390,3390,3390,0
20240607,155300,76803080,3390,3390,3390,3390,0
20240607,155200,76803080,3390,3390,3390,3390,0
20240607,155100,76803080,3390,3390,3390,3390,0
20240607,155000,76803080,3390,3390,3390,3390,0
20240607,154900,76803080,3390,3390,3390,3390,0
20240607,154800,76803080,3390,3390,3390,3390,0
20240607,154700,76803080,3390,3390,3390,3390,0
20240607,154600,76803080,3390,3390,3390,3390,0
20240607,154500,76803080,3390,3390,3390,3390,0
20240607,154400,76803080,3390,3390,3390,3390,246
20240607,154300,76803080,3390,3390,3390,3390,0
20240607,154200,76803080,3390,3390,3390,3390,0
20240607,154100,76803080,3390,3390,3390,3390,0
20240607,154000,76803080,3390,3390,3390,3390,0
20240607,153900,76803080,3390,3390,3390,3390,0
20240607,153800,76803080,3390,3390,3390,3390,0
20240607,153700,76803080,3390,3390,3390,3390,0
20240607,153600,76803080,3390,3390,3390,3390,0
20240607,153500,76803080,3390,3390,3390,3390,0
20240607,153400,76803080,3390,3390,3390,3390,0
20240607,153300,76803080,3390,3390,3390,3390,0
20240607,153200,76803080,3390,3390,3390,3390,0
20240607,153100,76803080,3390,3390,3390,3390,0
20240607,153000,76803080,3390,3390,3390,3390,246
20240607,152900,75969140,3390,3390,3390,3390,0
20240607,152800,75969140,3390,3390,3390,3390,0
20240607,152700,75969140,3390,3390,3390,3390,0
20240607,152600,75969140,3390,3390,3390,3390,0
20240607,152500,75969140,3390,3390,3390,3390,0
20240607,152400,75969140,3390,3390,3390,3390,0
20240607,152300,75969140,3390,3390,3390,3390,0
20240607,152200,75969140,3390,3390,3390,3390,0
20240607,152100,75969140,3390,3390,3390,3390,0
20240607,152000,75969140,3390,3390,3390,3390,0
20240607,151900,75969140,3390,3395,3395,3390,754
20240607,151800,73409375,3390,3410,3410,3390,25
20240607,151700,73324510,3400,3400,3400,3400,0
20240607,151600,73324510,3400,3400,3400,3400,10
20240607,151500,73290510,3405,3405,3405,3405,0
20240607,151400,73290510,3405,3405,3405,3405,0
20240607,151300,73290510,3405,3405,3405,3405,0
20240607,151200,73290510,3405,3405,3405,3405,0
20240607,151100,73290510,3405,3405,3405,3405,0
20240607,151000,73290510,3405,3405,3405,3405,317
20240607,150900,72211125,3410,3405,3410,3405,8
20240607,150800,72183865,3380,3410,3410,3380,2149
20240607,150700,64890585,3415,3415,3415,3415,292
20240607,150600,63893405,3425,3425,3425,3425,1
20240607,150500,63889980,3420,3420,3420,3420,192
20240607,150400,63233340,3425,3425,3425,3425,0
20240607,150300,63233340,3425,3425,3425,3425,0
20240607,150200,63233340,3425,3425,3425,3425,0
20240607,150100,63233340,3425,3425,3425,3425,0
20240607,150000,63233340,3425,3425,3425,3425,0
20240607,145900,63233340,3425,3425,3425,3425,0
20240607,145800,63233340,3425,3425,3425,3425,0
20240607,145700,63233340,3425,3425,3425,3425,0
20240607,145600,63233340,3425,3425,3425,3425,3
20240607,145500,63223065,3425,3425,3425,3425,0
20240607,145400,63223065,3425,3425,3425,3425,0
20240607,145300,63223065,3425,3425,3425,3425,32
20240607,145200,63113465,3430,3430,3430,3430,0
20240607,145100,63113465,3430,3430,3430,3430,3
20240607,145000,63103175,3430,3430,3430,3430,0
20240607,144900,63103175,3430,3430,3430,3430,0
20240607,144800,63103175,3430,3430,3430,3430,0
20240607,144700,63103175,3430,3430,3430,3430,3
20240607,144600,63092885,3430,3430,3430,3430,0
20240607,144500,63092885,3430,3430,3430,3430,0
20240607,144400,63092885,3430,3430,3430,3430,0
20240607,144300,63092885,3430,3430,3430,3430,3
20240607,144200,63082595,3425,3425,3425,3425,130
20240607,144100,62637345,3430,3430,3430,3430,0
20240607,144000,62637345,3430,3430,3430,3430,0
20240607,143900,62637345,3430,3430,3430,3430,0
20240607,143800,62637345,3430,3430,3430,3430,3
20240607,143700,62627055,3430,3430,3430,3430,0
20240607,143600,62627055,3430,3430,3430,3430,0
20240607,143500,62627055,3430,3430,3430,3430,0
20240607,143400,62627055,3430,3430,3430,3430,0
20240607,143300,62627055,3430,3430,3430,3430,0
20240607,143200,62627055,3430,3430,3430,3430,4
20240607,143100,62613335,3430,3430,3430,3430,100
20240607,143000,62270335,3430,3430,3430,3430,0
20240607,142900,62270335,3430,3430,3430,3430,0
20240607,142800,62270335,3430,3430,3430,3430,0
20240607,142700,62270335,3430,3430,3430,3430,0
20240607,142600,62270335,3430,3430,3430,3430,4
20240607,142500,62256615,3430,3430,3430,3430,0
20240607,142400,62256615,3430,3430,3430,3430,0
20240607,142300,62256615,3430,3430,3430,3430,0
20240607,142200,62256615,3430,3430,3430,3430,0
20240607,142100,62256615,3430,3430,3430,3430,0
20240607,142000,62256615,3430,3430,3430,3430,0
20240607,141900,62256615,3430,3430,3430,3430,0
20240607,141800,62256615,3430,3430,3430,3430,0
20240607,141700,62256615,3430,3430,3430,3430,0
20240607,141600,62256615,3430,3430,3430,3430,0
20240607,141500,62256615,3430,3430,3430,3430,0
20240607,141400,62256615,3430,3430,3430,3430,0
20240607,141300,62256615,3430,3430,3430,3430,0
20240607,141200,62256615,3430,3430,3430,3430,0
20240607,141100,62256615,3430,3430,3430,3430,0
20240607,141000,62256615,3430,3430,3430,3430,0
20240607,140900,62256615,3430,3430,3430,3430,0
20240607,140800,62256615,3430,3430,3430,3430,0
20240607,140700,62256615,3430,3430,3430,3430,0
20240607,140600,62256615,3430,3400,3430,3400,3000
20240607,140500,51970195,3400,3400,3400,3400,0
20240607,140400,51970195,3400,3400,3400,3400,10
20240607,140300,51936195,3400,3400,3400,3400,7
20240607,140200,51912395,3400,3420,3420,3400,219
20240607,140100,51166760,3425,3425,3425,3425,0
20240607,140000,51166760,3425,3425,3425,3425,0
20240607,135900,51166760,3425,3425,3425,3425,0
20240607,135800,51166760,3425,3425,3425,3425,0
20240607,135700,51166760,3425,3425,3425,3425,0
20240607,135600,51166760,3425,3425,3425,3425,0
20240607,135500,51166760,3425,3425,3425,3425,0
20240607,135400,51166760,3425,3425,3425,3425,3
20240607,135300,51156485,3425,3425,3425,3425,0
20240607,135200,51156485,3425,3425,3425,3425,3
20240607,135100,51146210,3425,3425,3425,3425,0
20240607,135000,51146210,3425,3425,3425,3425,0
20240607,134900,51146210,3425,3425,3425,3425,0
20240607,134800,51146210,3425,3425,3425,3425,0
20240607,134700,51146210,3425,3430,3430,3425,4
20240607,134600,51132495,3430,3430,3430,3430,0
20240607,134500,51132495,3430,3430,3430,3430,0
20240607,134400,51132495,3430,3430,3430,3430,0
20240607,134300,51132495,3430,3430,3430,3430,3
20240607,134200,51122205,3430,3430,3430,3430,0
20240607,134100,51122205,3430,3430,3430,3430,0
20240607,134000,51122205,3430,3430,3430,3430,0
20240607,133900,51122205,3430,3430,3430,3430,0
20240607,133800,51122205,3430,3430,3430,3430,57
20240607,133700,50926695,3430,3430,3430,3430,0
20240607,133600,50926695,3430,3430,3430,3430,0
20240607,133500,50926695,3430,3430,3430,3430,0
20240607,133400,50926695,3430,3430,3430,3430,0
20240607,133300,50926695,3430,3430,3430,3430,53
20240607,133200,50744905,3430,3430,3430,3430,0
20240607,133100,50744905,3430,3430,3430,3430,4
20240607,133000,50731185,3425,3425,3425,3425,0
20240607,132900,50731185,3425,3425,3425,3425,0
20240607,132800,50731185,3425,3425,3425,3425,20
20240607,132700,50662685,3425,3425,3425,3425,0
20240607,132600,50662685,3425,3425,3425,3425,0
20240607,132500,50662685,3425,3425,3425,3425,15
20240607,132400,50611310,3425,3425,3425,3425,0
20240607,132300,50611310,3425,3425,3425,3425,0
20240607,132200,50611310,3425,3425,3425,3425,0
20240607,132100,50611310,3425,3425,3425,3425,0
20240607,132000,50611310,3425,3425,3425,3425,0
20240607,131900,50611310,3425,3425,3425,3425,0
20240607,131800,50611310,3425,3425,3425,3425,0
20240607,131700,50611310,3425,3425,3425,3425,0
20240607,131600,50611310,3425,3425,3425,3425,0
20240607,131500,50611310,3425,3425,3425,3425,70
20240607,131400,50371560,3430,3430,3430,3430,0
20240607,131300,50371560,3430,3430,3430,3430,0
20240607,131200,50371560,3430,3430,3430,3430,0
20240607,131100,50371560,3430,3430,3430,3430,2
20240607,131000,50364700,3430,3430,3430,3430,0
20240607,130900,50364700,3430,3430,3430,3430,0
20240607,130800,50364700,3430,3430,3430,3430,4
20240607,130700,50350980,3430,3430,3430,3430,0
20240607,130600,50350980,3430,3430,3430,3430,0
20240607,130500,50350980,3430,3430,3430,3430,0
20240607,130400,50350980,3430,3430,3430,3430,8
20240607,130300,50323540,3430,3430,3430,3430,12
20240607,130200,50282380,3430,3430,3430,3430,0
20240607,130100,50282380,3430,3430,3430,3430,4
20240607,130000,50268660,3430,3430,3430,3430,0
20240607,125900,50268660,3430,3430,3430,3430,0
20240607,125800,50268660,3430,3430,3430,3430,3
20240607,125700,50258370,3430,3430,3430,3430,0
20240607,125600,50258370,3430,3430,3430,3430,0
20240607,125500,50258370,3430,3430,3430,3430,0
20240607,125400,50258370,3430,3430,3430,3430,0
20240607,125300,50258370,3430,3430,3430,3430,0
20240607,125200,50258370,3430,3430,3430,3430,0
20240607,125100,50258370,3430,3430,3430,3430,3
20240607,125000,50248080,3430,3430,3430,3430,0
20240607,124900,50248080,3430,3430,3430,3430,0
20240607,124800,50248080,3430,3430,3430,3430,0
20240607,124700,50248080,3430,3430,3430,3430,0
20240607,124600,50248080,3430,3430,3430,3430,3
20240607,124500,50237790,3430,3430,3430,3430,0
20240607,124400,50237790,3430,3430,3430,3430,0
20240607,124300,50237790,3430,3430,3430,3430,0
20240607,124200,50237790,3430,3430,3430,3430,11
20240607,124100,50200060,3430,3430,3430,3430,0
20240607,124000,50200060,3430,3430,3430,3430,0
20240607,123900,50200060,3430,3430,3430,3430,0
20240607,123800,50200060,3430,3430,3430,3430,0
20240607,123700,50200060,3430,3430,3430,3430,0
20240607,123600,50200060,3430,3430,3430,3430,4
20240607,123500,50186340,3430,3430,3430,3430,0
20240607,123400,50186340,3430,3430,3430,3430,4
20240607,123300,50172620,3430,3430,3430,3430,0
20240607,123200,50172620,3430,3430,3430,3430,0
20240607,123100,50172620,3430,3430,3430,3430,0
20240607,123000,50172620,3430,3430,3430,3430,0
20240607,122900,50172620,3430,3430,3430,3430,0
20240607,122800,50172620,3430,3430,3430,3430,0
20240607,122700,50172620,3430,3430,3430,3430,0
20240607,122600,50172620,3430,3430,3430,3430,4
20240607,122500,50158900,3430,3430,3430,3430,0
20240607,122400,50158900,3430,3430,3430,3430,0
20240607,122300,50158900,3430,3430,3430,3430,0
20240607,122200,50158900,3430,3430,3430,3430,4
20240607,122100,50145180,3430,3430,3430,3430,0
20240607,122000,50145180,3430,3430,3430,3430,0
20240607,121900,50145180,3430,3430,3430,3430,0
20240607,121800,50145180,3430,3430,3430,3430,0
20240607,121700,50145180,3430,3430,3430,3430,0
20240607,121600,50145180,3430,3430,3430,3430,0
20240607,121500,50145180,3430,3430,3430,3430,0
20240607,121400,50145180,3430,3430,3430,3430,0
20240607,121300,50145180,3430,3430,3430,3430,0
20240607,121200,50145180,3430,3430,3430,3430,0
20240607,121100,50145180,3430,3430,3430,3430,0
20240607,121000,50145180,3430,3430,3430,3430,0
20240607,120900,50145180,3430,3430,3430,3430,0
20240607,120800,50145180,3430,3430,3430,3430,0
20240607,120700,50145180,3430,3430,3430,3430,0
20240607,120600,50145180,3430,3430,3430,3430,0
20240607,120500,50145180,3430,3430,3430,3430,0
20240607,120400,50145180,3430,3430,3430,3430,0
20240607,120300,50145180,3430,3430,3430,3430,0
20240607,120200,50145180,3430,3430,3430,3430,0
20240607,120100,50145180,3430,3430,3430,3430,4
20240607,120000,50131460,3430,3430,3430,3430,0
20240607,115900,50131460,3430,3430,3430,3430,0
20240607,115800,50131460,3430,3430,3430,3430,3
20240607,115700,50121170,3430,3430,3430,3430,8
20240607,115600,50093730,3430,3430,3430,3430,74
20240607,115500,49839910,3430,3430,3430,3430,0
20240607,115400,49839910,3430,3430,3430,3430,0
20240607,115300,49839910,3430,3430,3430,3430,0
20240607,115200,49839910,3430,3430,3430,3430,0
20240607,115100,49839910,3430,3430,3430,3430,6
20240607,115000,49819330,3430,3430,3430,3430,0
20240607,114900,49819330,3430,3430,3430,3430,0
20240607,114800,49819330,3430,3430,3430,3430,0
20240607,114700,49819330,3430,3430,3430,3430,0
20240607,114600,49819330,3430,3430,3430,3430,0
20240607,114500,49819330,3430,3430,3430,3430,3
20240607,114400,49809040,3420,3420,3420,3420,0
20240607,114300,49809040,3420,3420,3420,3420,0
20240607,114200,49809040,3420,3420,3420,3420,0
20240607,114100,49809040,3420,3420,3420,3420,0
20240607,114000,49809040,3420,3420,3420,3420,0
20240607,113900,49809040,3420,3420,3420,3420,0
20240607,113800,49809040,3420,3420,3420,3420,0
20240607,113700,49809040,3420,3420,3420,3420,0
20240607,113600,49809040,3420,3420,3420,3420,0
20240607,113500,49809040,3420,3420,3420,3420,25
20240607,113400,49723540,3420,3420,3420,3420,0
20240607,113300,49723540,3420,3420,3420,3420,0
20240607,113200,49723540,3420,3410,3420,3410,238
20240607,113100,48910495,3410,3410,3410,3410,0
20240607,113000,48910495,3410,3410,3410,3410,0
20240607,112900,48910495,3410,3410,3410,3410,0
20240607,112800,48910495,3410,3410,3410,3410,4
20240607,112700,48896855,3410,3410,3410,3410,2
20240607,112600,48890035,3410,3410,3410,3410,0
20240607,112500,48890035,3410,3410,3410,3410,0
20240607,112400,48890035,3410,3410,3410,3410,0
20240607,112300,48890035,3410,3410,3410,3410,4
20240607,112200,48876395,3410,3410,3410,3410,0
20240607,112100,48876395,3410,3410,3410,3410,0
20240607,112000,48876395,3410,3410,3410,3410,0
20240607,111900,48876395,3410,3410,3410,3410,0
20240607,111800,48876395,3410,3410,3410,3410,4
20240607,111700,48862755,3410,3410,3410,3410,0
20240607,111600,48862755,3410,3410,3410,3410,0
20240607,111500,48862755,3410,3410,3410,3410,0
20240607,111400,48862755,3410,3410,3410,3410,0
20240607,111300,48862755,3410,3410,3410,3410,0
20240607,111200,48862755,3410,3410,3410,3410,0
20240607,111100,48862755,3410,3410,3410,3410,4
20240607,111000,48849115,3410,3410,3410,3410,0
20240607,110900,48849115,3410,3410,3410,3410,40
20240607,110800,48712715,3410,3410,3410,3410,8
20240607,110700,48685435,3410,3410,3410,3410,0
20240607,110600,48685435,3410,3410,3410,3410,0
20240607,110500,48685435,3410,3410,3410,3410,0
20240607,110400,48685435,3410,3410,3410,3410,0
20240607,110300,48685435,3410,3410,3410,3410,0
20240607,110200,48685435,3410,3410,3410,3410,0
20240607,110100,48685435,3410,3410,3410,3410,18
20240607,110000,48624055,3415,3415,3415,3415,0
20240607,105900,48624055,3415,3415,3415,3415,0
20240607,105800,48624055,3415,3415,3415,3415,0
20240607,105700,48624055,3415,3415,3415,3415,0
20240607,105600,48624055,3415,3415,3415,3415,3
20240607,105500,48613810,3415,3415,3415,3415,0
20240607,105400,48613810,3415,3415,3415,3415,110
20240607,105300,48238160,3420,3420,3420,3420,0
20240607,105200,48238160,3420,3420,3420,3420,0
20240607,105100,48238160,3420,3420,3420,3420,3
20240607,105000,48227900,3415,3415,3415,3415,0
20240607,104900,48227900,3415,3415,3415,3415,0
20240607,104800,48227900,3415,3415,3415,3415,0
20240607,104700,48227900,3415,3415,3415,3415,0
20240607,104600,48227900,3415,3415,3415,3415,0
20240607,104500,48227900,3415,3415,3415,3415,0
20240607,104400,48227900,3415,3415,3415,3415,0
20240607,104300,48227900,3415,3415,3415,3415,0
20240607,104200,48227900,3415,3415,3415,3415,10
20240607,104100,48193750,3415,3430,3430,3415,88
20240607,104000,47892200,3435,3450,3450,3435,18
20240607,103900,47830240,3455,3395,3485,3395,2023
20240607,103800,40855465,3385,3385,3385,3385,0
20240607,103700,40855465,3385,3385,3385,3385,0
20240607,103600,40855465,3385,3385,3385,3385,0
20240607,103500,40855465,3385,3385,3385,3385,0
20240607,103400,40855465,3385,3385,3385,3385,0
20240607,103300,40855465,3385,3385,3385,3385,0
20240607,103200,40855465,3385,3385,3385,3385,0
20240607,103100,40855465,3385,3385,3385,3385,0
20240607,103000,40855465,3385,3385,3385,3385,0
20240607,102900,40855465,3385,3385,3385,3385,24
20240607,102800,40774225,3385,3385,3385,3385,1
20240607,102700,40770840,3375,3375,3375,3375,0
20240607,102600,40770840,3375,3380,3380,3375,14
20240607,102500,40723550,3385,3385,3385,3385,8
20240607,102400,40696470,3385,3385,3385,3385,0
20240607,102300,40696470,3385,3385,3385,3385,10
20240607,102200,40662620,3380,3380,3380,3380,0
20240607,102100,40662620,3380,3380,3380,3380,20
20240607,102000,40595020,3380,3380,3380,3380,295
20240607,101900,39597920,3380,3380,3380,3380,426
20240607,101800,38158040,3385,3380,3385,3380,437
20240607,101700,36680960,3385,3385,3385,3385,0
20240607,101600,36680960,3385,3390,3390,3385,453
20240607,101500,35147505,3385,3385,3385,3385,0
20240607,101400,35147505,3385,3385,3385,3385,0
20240607,101300,35147505,3385,3390,3390,3385,245
20240607,101200,34318140,3390,3390,3390,3390,0
20240607,101100,34318140,3390,3390,3390,3390,0
20240607,101000,34318140,3390,3390,3390,3390,40
20240607,100900,34182540,3395,3395,3395,3395,0
20240607,100800,34182540,3395,3395,3395,3395,0
20240607,100700,34182540,3395,3395,3395,3395,0
20240607,100600,34182540,3395,3395,3395,3395,0
20240607,100500,34182540,3395,3395,3395,3395,0
20240607,100400,34182540,3395,3395,3395,3395,1
20240607,100300,34179145,3395,3395,3395,3395,4
20240607,100200,34165565,3390,3390,3390,3390,0
20240607,100100,34165565,3390,3390,3390,3390,15
20240607,100000,34114715,3390,3390,3390,3390,1001
20240607,095900,30721325,3390,3390,3390,3390,0
20240607,095800,30721325,3390,3390,3390,3390,50
20240607,095700,30551825,3390,3390,3390,3390,13
20240607,095600,30507755,3395,3395,3395,3395,6
20240607,095500,30487385,3395,3395,3395,3395,0
20240607,095400,30487385,3395,3395,3395,3395,0
20240607,095300,30487385,3395,3395,3395,3395,100
20240607,095200,30147885,3395,3395,3395,3395,25
20240607,095100,30063010,3395,3395,3395,3395,0
20240607,095000,30063010,3395,3395,3395,3395,0
20240607,094900,30063010,3395,3395,3395,3395,8
20240607,094800,30035850,3395,3395,3395,3395,0
20240607,094700,30035850,3395,3395,3395,3395,0
20240607,094600,30035850,3395,3395,3395,3395,3
20240607,094500,30025665,3380,3380,3380,3380,0
20240607,094400,30025665,3380,3385,3385,3380,959
20240607,094300,26784190,3385,3395,3395,3385,1321
20240607,094200,22310425,3395,3405,3405,3395,1570
20240607,094100,16980205,3410,3410,3410,3410,0
20240607,094000,16980205,3410,3410,3410,3410,0
20240607,093900,16980205,3410,3410,3410,3410,12
20240607,093800,16939285,3410,3410,3410,3410,4
20240607,093700,16925645,3410,3410,3410,3410,0
20240607,093600,16925645,3410,3410,3410,3410,1
20240607,093500,16922235,3410,3410,3410,3410,0
20240607,093400,16922235,3410,3410,3410,3410,0
20240607,093300,16922235,3410,3410,3410,3410,1
20240607,093200,16918825,3385,3385,3385,3385,0
20240607,093100,16918825,3385,3395,3395,3385,857
20240607,093000,14011920,3400,3410,3410,3400,70
20240607,092900,13773750,3420,3420,3420,3420,1393
20240607,092800,9009690,3425,3425,3425,3425,4
20240607,092700,8995990,3420,3420,3420,3420,0
20240607,092600,8995990,3420,3420,3420,3420,19
20240607,092500,8931010,3420,3420,3420,3420,0
20240607,092400,8931010,3420,3420,3420,3420,0
20240607,092300,8931010,3420,3420,3420,3420,0
20240607,092200,8931010,3420,3420,3420,3420,28
20240607,092100,8835250,3425,3425,3425,3425,0
20240607,092000,8835250,3425,3425,3425,3425,0
20240607,091900,8835250,3425,3425,3425,3425,0
20240607,091800,8835250,3425,3425,3425,3425,0
20240607,091700,8835250,3425,3425,3425,3425,30
20240607,091600,8732500,3425,3425,3425,3425,0
20240607,091500,8732500,3425,3425,3425,3425,0
20240607,091400,8732500,3425,3425,3425,3425,0
20240607,091300,8732500,3425,3425,3425,3425,10
20240607,091200,8698250,3430,3430,3430,3430,0
20240607,091100,8698250,3430,3430,3430,3430,0
20240607,091000,8698250,3430,3430,3430,3430,0
20240607,090900,8698250,3430,3430,3430,3430,0
20240607,090800,8698250,3430,3430,3430,3430,0
20240607,090700,8698250,3430,3430,3430,3430,0
20240607,090600,8698250,3430,3430,3430,3430,0
20240607,090500,8698250,3430,3430,3430,3430,0
20240607,090400,8698250,3430,3430,3430,3430,0
20240607,090300,8698250,3430,3420,3430,3420,336
20240607,090200,7545830,3390,3420,3420,3390,254
20240607,090100,6682700,3425,3420,3425,3420,1942
20240607,090000,41040,3420,3420,3420,3420,12