KissMeData/217880/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,204500,4655930,2820,2820,2820,2820,10
20240624,204400,4655930,2820,2820,2820,2820,0
20240624,204300,4655930,2820,2820,2820,2820,0
20240624,204200,4655930,2820,2820,2820,2820,0
20240624,204100,4655930,2820,2820,2820,2820,0
20240624,204000,4655930,2820,2820,2820,2820,0
20240624,203900,4655930,2820,2820,2820,2820,0
20240624,203800,4655930,2820,2820,2820,2820,0
20240624,203700,4655930,2820,2820,2820,2820,0
20240624,203600,4655930,2820,2820,2820,2820,0
20240624,203500,4655930,2820,2820,2820,2820,0
20240624,203400,4655930,2820,2820,2820,2820,0
20240624,203300,4655930,2820,2820,2820,2820,0
20240624,203200,4655930,2820,2820,2820,2820,0
20240624,203100,4655930,2820,2820,2820,2820,0
20240624,203000,4655930,2820,2820,2820,2820,0
20240624,202900,4655930,2820,2820,2820,2820,0
20240624,202800,4655930,2820,2820,2820,2820,0
20240624,202700,4655930,2820,2820,2820,2820,0
20240624,202600,4655930,2820,2820,2820,2820,0
20240624,202500,4655930,2820,2820,2820,2820,0
20240624,202400,4655930,2820,2820,2820,2820,0
20240624,202300,4655930,2820,2820,2820,2820,0
20240624,202200,4655930,2820,2820,2820,2820,0
20240624,202100,4655930,2820,2820,2820,2820,0
20240624,202000,4655930,2820,2820,2820,2820,0
20240624,201900,4655930,2820,2820,2820,2820,0
20240624,201800,4655930,2820,2820,2820,2820,0
20240624,201700,4655930,2820,2820,2820,2820,0
20240624,201600,4655930,2820,2820,2820,2820,0
20240624,201500,4655930,2820,2820,2820,2820,10
20240624,201400,4655930,2820,2820,2820,2820,0
20240624,201300,4655930,2820,2820,2820,2820,0
20240624,201200,4655930,2820,2820,2820,2820,0
20240624,201100,4655930,2820,2820,2820,2820,0
20240624,201000,4655930,2820,2820,2820,2820,0
20240624,200900,4655930,2820,2820,2820,2820,0
20240624,200800,4655930,2820,2820,2820,2820,0
20240624,200700,4655930,2820,2820,2820,2820,0
20240624,200600,4655930,2820,2820,2820,2820,0
20240624,200500,4655930,2820,2820,2820,2820,0
20240624,200400,4655930,2820,2820,2820,2820,0
20240624,200300,4655930,2820,2820,2820,2820,0
20240624,200200,4655930,2820,2820,2820,2820,0
20240624,200100,4655930,2820,2820,2820,2820,0
20240624,200000,4655930,2820,2820,2820,2820,0
20240624,195900,4655930,2820,2820,2820,2820,0
20240624,195800,4655930,2820,2820,2820,2820,0
20240624,195700,4655930,2820,2820,2820,2820,0
20240624,195600,4655930,2820,2820,2820,2820,0
20240624,195500,4655930,2820,2820,2820,2820,0
20240624,195400,4655930,2820,2820,2820,2820,0
20240624,195300,4655930,2820,2820,2820,2820,0
20240624,195200,4655930,2820,2820,2820,2820,0
20240624,195100,4655930,2820,2820,2820,2820,0
20240624,195000,4655930,2820,2820,2820,2820,0
20240624,194900,4655930,2820,2820,2820,2820,0
20240624,194800,4655930,2820,2820,2820,2820,0
20240624,194700,4655930,2820,2820,2820,2820,0
20240624,194600,4655930,2820,2820,2820,2820,0
20240624,194500,4655930,2820,2820,2820,2820,10
20240624,194400,4655930,2820,2820,2820,2820,0
20240624,194300,4655930,2820,2820,2820,2820,0
20240624,194200,4655930,2820,2820,2820,2820,0
20240624,194100,4655930,2820,2820,2820,2820,0
20240624,194000,4655930,2820,2820,2820,2820,0
20240624,193900,4655930,2820,2820,2820,2820,0
20240624,193800,4655930,2820,2820,2820,2820,0
20240624,193700,4655930,2820,2820,2820,2820,0
20240624,193600,4655930,2820,2820,2820,2820,0
20240624,193500,4655930,2820,2820,2820,2820,0
20240624,193400,4655930,2820,2820,2820,2820,0
20240624,193300,4655930,2820,2820,2820,2820,0
20240624,193200,4655930,2820,2820,2820,2820,0
20240624,193100,4655930,2820,2820,2820,2820,0
20240624,193000,4655930,2820,2820,2820,2820,0
20240624,192900,4655930,2820,2820,2820,2820,0
20240624,192800,4655930,2820,2820,2820,2820,0
20240624,192700,4655930,2820,2820,2820,2820,0
20240624,192600,4655930,2820,2820,2820,2820,0
20240624,192500,4655930,2820,2820,2820,2820,0
20240624,192400,4655930,2820,2820,2820,2820,0
20240624,192300,4655930,2820,2820,2820,2820,0
20240624,192200,4655930,2820,2820,2820,2820,0
20240624,192100,4655930,2820,2820,2820,2820,0
20240624,192000,4655930,2820,2820,2820,2820,0
20240624,191900,4655930,2820,2820,2820,2820,0
20240624,191800,4655930,2820,2820,2820,2820,0
20240624,191700,4655930,2820,2820,2820,2820,0
20240624,191600,4655930,2820,2820,2820,2820,0
20240624,191500,4655930,2820,2820,2820,2820,10
20240624,191400,4655930,2820,2820,2820,2820,0
20240624,191300,4655930,2820,2820,2820,2820,0
20240624,191200,4655930,2820,2820,2820,2820,0
20240624,191100,4655930,2820,2820,2820,2820,0
20240624,191000,4655930,2820,2820,2820,2820,0
20240624,190900,4655930,2820,2820,2820,2820,0
20240624,190800,4655930,2820,2820,2820,2820,0
20240624,190700,4655930,2820,2820,2820,2820,0
20240624,190600,4655930,2820,2820,2820,2820,0
20240624,190500,4655930,2820,2820,2820,2820,0
20240624,190400,4655930,2820,2820,2820,2820,0
20240624,190300,4655930,2820,2820,2820,2820,0
20240624,190200,4655930,2820,2820,2820,2820,0
20240624,190100,4655930,2820,2820,2820,2820,0
20240624,190000,4655930,2820,2820,2820,2820,0
20240624,185900,4655930,2820,2820,2820,2820,0
20240624,185800,4655930,2820,2820,2820,2820,0
20240624,185700,4655930,2820,2820,2820,2820,0
20240624,185600,4655930,2820,2820,2820,2820,0
20240624,185500,4655930,2820,2820,2820,2820,0
20240624,185400,4655930,2820,2820,2820,2820,0
20240624,185300,4655930,2820,2820,2820,2820,0
20240624,185200,4655930,2820,2820,2820,2820,0
20240624,185100,4655930,2820,2820,2820,2820,0
20240624,185000,4655930,2820,2820,2820,2820,0
20240624,184900,4655930,2820,2820,2820,2820,0
20240624,184800,4655930,2820,2820,2820,2820,0
20240624,184700,4655930,2820,2820,2820,2820,0
20240624,184600,4655930,2820,2820,2820,2820,0
20240624,184500,4655930,2820,2820,2820,2820,10
20240624,184400,4655930,2820,2820,2820,2820,0
20240624,184300,4655930,2820,2820,2820,2820,0
20240624,184200,4655930,2820,2820,2820,2820,0
20240624,184100,4655930,2820,2820,2820,2820,0
20240624,184000,4655930,2820,2820,2820,2820,0
20240624,183900,4655930,2820,2820,2820,2820,0
20240624,183800,4655930,2820,2820,2820,2820,0
20240624,183700,4655930,2820,2820,2820,2820,0
20240624,183600,4655930,2820,2820,2820,2820,0
20240624,183500,4655930,2820,2820,2820,2820,0
20240624,183400,4655930,2820,2820,2820,2820,0
20240624,183300,4655930,2820,2820,2820,2820,0
20240624,183200,4655930,2820,2820,2820,2820,0
20240624,183100,4655930,2820,2820,2820,2820,0
20240624,183000,4655930,2820,2820,2820,2820,0
20240624,182900,4655930,2820,2820,2820,2820,0
20240624,182800,4655930,2820,2820,2820,2820,0
20240624,182700,4655930,2820,2820,2820,2820,0
20240624,182600,4655930,2820,2820,2820,2820,0
20240624,182500,4655930,2820,2820,2820,2820,0
20240624,182400,4655930,2820,2820,2820,2820,0
20240624,182300,4655930,2820,2820,2820,2820,0
20240624,182200,4655930,2820,2820,2820,2820,0
20240624,182100,4655930,2820,2820,2820,2820,0
20240624,182000,4655930,2820,2820,2820,2820,0
20240624,181900,4655930,2820,2820,2820,2820,0
20240624,181800,4655930,2820,2820,2820,2820,0
20240624,181700,4655930,2820,2820,2820,2820,0
20240624,181600,4655930,2820,2820,2820,2820,0
20240624,181500,4655930,2820,2820,2820,2820,10
20240624,181400,4655930,2820,2820,2820,2820,0
20240624,181300,4655930,2820,2820,2820,2820,0
20240624,181200,4655930,2820,2820,2820,2820,0
20240624,181100,4655930,2820,2820,2820,2820,0
20240624,181000,4655930,2820,2820,2820,2820,0
20240624,180900,4655930,2820,2820,2820,2820,0
20240624,180800,4655930,2820,2820,2820,2820,0
20240624,180700,4655930,2820,2820,2820,2820,0
20240624,180600,4655930,2820,2820,2820,2820,0
20240624,180500,4655930,2820,2820,2820,2820,0
20240624,180400,4655930,2820,2820,2820,2820,0
20240624,180300,4655930,2820,2820,2820,2820,0
20240624,180200,4655930,2820,2820,2820,2820,0
20240624,180100,4655930,2820,2820,2820,2820,0
20240624,180000,4655930,2820,2820,2820,2820,0
20240624,175900,4655930,2820,2820,2820,2820,0
20240624,175800,4655930,2820,2820,2820,2820,0
20240624,175700,4655930,2820,2820,2820,2820,0
20240624,175600,4655930,2820,2820,2820,2820,0
20240624,175500,4655930,2820,2820,2820,2820,0
20240624,175400,4655930,2820,2820,2820,2820,0
20240624,175300,4655930,2820,2820,2820,2820,0
20240624,175200,4655930,2820,2820,2820,2820,0
20240624,175100,4655930,2820,2820,2820,2820,0
20240624,175000,4655930,2820,2820,2820,2820,0
20240624,174900,4655930,2820,2820,2820,2820,0
20240624,174800,4655930,2820,2820,2820,2820,0
20240624,174700,4655930,2820,2820,2820,2820,0
20240624,174600,4655930,2820,2820,2820,2820,0
20240624,174500,4655930,2820,2820,2820,2820,10
20240624,174400,4655930,2820,2820,2820,2820,0
20240624,174300,4655930,2820,2820,2820,2820,0
20240624,174200,4655930,2820,2820,2820,2820,0
20240624,174100,4655930,2820,2820,2820,2820,0
20240624,174000,4655930,2820,2820,2820,2820,0
20240624,173900,4655930,2820,2820,2820,2820,0
20240624,173800,4655930,2820,2820,2820,2820,0
20240624,173700,4655930,2820,2820,2820,2820,0
20240624,173600,4655930,2820,2820,2820,2820,0
20240624,173500,4655930,2820,2820,2820,2820,0
20240624,173400,4655930,2820,2820,2820,2820,0
20240624,173300,4655930,2820,2820,2820,2820,0
20240624,173200,4655930,2820,2820,2820,2820,0
20240624,173100,4655930,2820,2820,2820,2820,0
20240624,173000,4655930,2820,2820,2820,2820,0
20240624,172900,4655930,2820,2820,2820,2820,0
20240624,172800,4655930,2820,2820,2820,2820,0
20240624,172700,4655930,2820,2820,2820,2820,0
20240624,172600,4655930,2820,2820,2820,2820,0
20240624,172500,4655930,2820,2820,2820,2820,0
20240624,172400,4655930,2820,2820,2820,2820,0
20240624,172300,4655930,2820,2820,2820,2820,0
20240624,172200,4655930,2820,2820,2820,2820,0
20240624,172100,4655930,2820,2820,2820,2820,0
20240624,172000,4655930,2820,2820,2820,2820,0
20240624,171900,4655930,2820,2820,2820,2820,0
20240624,171800,4655930,2820,2820,2820,2820,0
20240624,171700,4655930,2820,2820,2820,2820,0
20240624,171600,4655930,2820,2820,2820,2820,0
20240624,171500,4655930,2820,2820,2820,2820,10
20240624,171400,4655930,2820,2820,2820,2820,0
20240624,171300,4655930,2820,2820,2820,2820,0
20240624,171200,4655930,2820,2820,2820,2820,0
20240624,171100,4655930,2820,2820,2820,2820,0
20240624,171000,4655930,2820,2820,2820,2820,0
20240624,170900,4655930,2820,2820,2820,2820,0
20240624,170800,4655930,2820,2820,2820,2820,0
20240624,170700,4655930,2820,2820,2820,2820,0
20240624,170600,4655930,2820,2820,2820,2820,0
20240624,170500,4655930,2820,2820,2820,2820,0
20240624,170400,4655930,2820,2820,2820,2820,0
20240624,170300,4655930,2820,2820,2820,2820,0
20240624,170200,4655930,2820,2820,2820,2820,0
20240624,170100,4655930,2820,2820,2820,2820,0
20240624,170000,4655930,2820,2820,2820,2820,0
20240624,165900,4655930,2820,2820,2820,2820,0
20240624,165800,4655930,2820,2820,2820,2820,0
20240624,165700,4655930,2820,2820,2820,2820,0
20240624,165600,4655930,2820,2820,2820,2820,0
20240624,165500,4655930,2820,2820,2820,2820,0
20240624,165400,4655930,2820,2820,2820,2820,0
20240624,165300,4655930,2820,2820,2820,2820,0
20240624,165200,4655930,2820,2820,2820,2820,0
20240624,165100,4655930,2820,2820,2820,2820,0
20240624,165000,4655930,2820,2820,2820,2820,0
20240624,164900,4655930,2820,2820,2820,2820,0
20240624,164800,4655930,2820,2820,2820,2820,0
20240624,164700,4655930,2820,2820,2820,2820,0
20240624,164600,4655930,2820,2820,2820,2820,0
20240624,164500,4655930,2820,2820,2820,2820,10
20240624,164400,4655930,2820,2820,2820,2820,0
20240624,164300,4655930,2820,2820,2820,2820,0
20240624,164200,4655930,2820,2820,2820,2820,0
20240624,164100,4655930,2820,2820,2820,2820,0
20240624,164000,4655930,2820,2820,2820,2820,0
20240624,163900,4655930,2820,2820,2820,2820,0
20240624,163800,4655930,2820,2820,2820,2820,0
20240624,163700,4655930,2820,2820,2820,2820,0
20240624,163600,4655930,2820,2820,2820,2820,0
20240624,163500,4655930,2820,2820,2820,2820,0
20240624,163400,4655930,2820,2820,2820,2820,0
20240624,163300,4655930,2820,2820,2820,2820,0
20240624,163200,4655930,2820,2820,2820,2820,0
20240624,163100,4655930,2820,2820,2820,2820,0
20240624,163000,4655930,2820,2820,2820,2820,0
20240624,162900,4655930,2820,2820,2820,2820,0
20240624,162800,4655930,2820,2820,2820,2820,0
20240624,162700,4655930,2820,2820,2820,2820,0
20240624,162600,4655930,2820,2820,2820,2820,0
20240624,162500,4655930,2820,2820,2820,2820,0
20240624,162400,4655930,2820,2820,2820,2820,0
20240624,162300,4655930,2820,2820,2820,2820,0
20240624,162200,4655930,2820,2820,2820,2820,0
20240624,162100,4655930,2820,2820,2820,2820,0
20240624,162000,4655930,2820,2820,2820,2820,0
20240624,161900,4655930,2820,2820,2820,2820,0
20240624,161800,4655930,2820,2820,2820,2820,0
20240624,161700,4655930,2820,2820,2820,2820,0
20240624,161600,4655930,2820,2820,2820,2820,0
20240624,161500,4655930,2820,2820,2820,2820,10
20240624,161400,4655930,2820,2820,2820,2820,0
20240624,161300,4655930,2820,2820,2820,2820,0
20240624,161200,4655930,2820,2820,2820,2820,0
20240624,161100,4655930,2820,2820,2820,2820,0
20240624,161000,4655930,2820,2820,2820,2820,0
20240624,160900,4655930,2820,2820,2820,2820,0
20240624,160800,4655930,2820,2820,2820,2820,0
20240624,160700,4655930,2820,2820,2820,2820,0
20240624,160600,4655930,2820,2820,2820,2820,0
20240624,160500,4655930,2820,2820,2820,2820,0
20240624,160400,4655930,2820,2820,2820,2820,0
20240624,160300,4655930,2820,2820,2820,2820,0
20240624,160200,4655930,2820,2820,2820,2820,0
20240624,160100,4655930,2820,2820,2820,2820,0
20240624,160000,4655930,2820,2820,2820,2820,0
20240624,155900,4655930,2820,2820,2820,2820,0
20240624,155800,4655930,2820,2820,2820,2820,0
20240624,155700,4655930,2820,2820,2820,2820,0
20240624,155600,4655930,2820,2820,2820,2820,0
20240624,155500,4655930,2820,2820,2820,2820,0
20240624,155400,4655930,2820,2820,2820,2820,0
20240624,155300,4655930,2820,2820,2820,2820,0
20240624,155200,4655930,2820,2820,2820,2820,0
20240624,155100,4655930,2820,2820,2820,2820,0
20240624,155000,4655930,2820,2820,2820,2820,0
20240624,154900,4655930,2820,2820,2820,2820,0
20240624,154800,4655930,2820,2820,2820,2820,0
20240624,154700,4655930,2820,2820,2820,2820,0
20240624,154600,4655930,2820,2820,2820,2820,0
20240624,154500,4655930,2820,2820,2820,2820,10
20240624,154400,4655930,2820,2820,2820,2820,0
20240624,154300,4655930,2820,2820,2820,2820,0
20240624,154200,4655930,2820,2820,2820,2820,0
20240624,154100,4655930,2820,2820,2820,2820,0
20240624,154000,4655930,2820,2820,2820,2820,0
20240624,153900,4655930,2820,2820,2820,2820,0
20240624,153800,4655930,2820,2820,2820,2820,0
20240624,153700,4655930,2820,2820,2820,2820,0
20240624,153600,4655930,2820,2820,2820,2820,0
20240624,153500,4655930,2820,2820,2820,2820,0
20240624,153400,4655930,2820,2820,2820,2820,0
20240624,153300,4655930,2820,2820,2820,2820,0
20240624,153200,4655930,2820,2820,2820,2820,0
20240624,153100,4655930,2820,2820,2820,2820,0
20240624,153000,4655930,2820,2820,2820,2820,10
20240624,152900,4627730,2820,2820,2820,2820,0
20240624,152800,4627730,2820,2820,2820,2820,0
20240624,152700,4627730,2820,2820,2820,2820,0
20240624,152600,4627730,2820,2820,2820,2820,0
20240624,152500,4627730,2820,2820,2820,2820,0
20240624,152400,4627730,2820,2820,2820,2820,0
20240624,152300,4627730,2820,2820,2820,2820,0
20240624,152200,4627730,2820,2820,2820,2820,0
20240624,152100,4627730,2820,2820,2820,2820,0
20240624,152000,4627730,2820,2820,2820,2820,0
20240624,151900,4627730,2820,2820,2820,2820,0
20240624,151800,4627730,2820,2820,2820,2820,0
20240624,151700,4627730,2820,2820,2820,2820,0
20240624,151600,4627730,2820,2850,2850,2820,159
20240624,151500,4179040,2855,2855,2855,2855,0
20240624,151400,4179040,2855,2855,2855,2855,0
20240624,151300,4179040,2855,2855,2855,2855,0
20240624,151200,4179040,2855,2855,2855,2855,0
20240624,151100,4179040,2855,2855,2855,2855,0
20240624,151000,4179040,2855,2855,2855,2855,0
20240624,150900,4179040,2855,2855,2855,2855,0
20240624,150800,4179040,2855,2855,2855,2855,0
20240624,150700,4179040,2855,2855,2855,2855,0
20240624,150600,4179040,2855,2855,2855,2855,0
20240624,150500,4179040,2855,2855,2855,2855,0
20240624,150400,4179040,2855,2855,2855,2855,0
20240624,150300,4179040,2855,2855,2855,2855,0
20240624,150200,4179040,2855,2855,2855,2855,0
20240624,150100,4179040,2855,2855,2855,2855,0
20240624,150000,4179040,2855,2855,2855,2855,0
20240624,145900,4179040,2855,2855,2855,2855,0
20240624,145800,4179040,2855,2855,2855,2855,0
20240624,145700,4179040,2855,2855,2855,2855,0
20240624,145600,4179040,2855,2855,2855,2855,0
20240624,145500,4179040,2855,2855,2855,2855,0
20240624,145400,4179040,2855,2855,2855,2855,0
20240624,145300,4179040,2855,2855,2855,2855,0
20240624,145200,4179040,2855,2855,2855,2855,0
20240624,145100,4179040,2855,2855,2855,2855,1
20240624,145000,4176185,2860,2860,2860,2860,0
20240624,144900,4176185,2860,2860,2860,2860,0
20240624,144800,4176185,2860,2860,2860,2860,0
20240624,144700,4176185,2860,2860,2860,2860,0
20240624,144600,4176185,2860,2860,2860,2860,0
20240624,144500,4176185,2860,2860,2860,2860,0
20240624,144400,4176185,2860,2860,2860,2860,0
20240624,144300,4176185,2860,2860,2860,2860,0
20240624,144200,4176185,2860,2860,2860,2860,0
20240624,144100,4176185,2860,2860,2860,2860,0
20240624,144000,4176185,2860,2860,2860,2860,0
20240624,143900,4176185,2860,2860,2860,2860,0
20240624,143800,4176185,2860,2860,2860,2860,0
20240624,143700,4176185,2860,2860,2860,2860,0
20240624,143600,4176185,2860,2860,2860,2860,0
20240624,143500,4176185,2860,2860,2860,2860,0
20240624,143400,4176185,2860,2860,2860,2860,0
20240624,143300,4176185,2860,2860,2860,2860,0
20240624,143200,4176185,2860,2860,2860,2860,0
20240624,143100,4176185,2860,2860,2860,2860,0
20240624,143000,4176185,2860,2860,2860,2860,0
20240624,142900,4176185,2860,2860,2860,2860,0
20240624,142800,4176185,2860,2860,2860,2860,20
20240624,142700,4118985,2860,2860,2860,2860,0
20240624,142600,4118985,2860,2860,2860,2860,0
20240624,142500,4118985,2860,2860,2860,2860,0
20240624,142400,4118985,2860,2860,2860,2860,0
20240624,142300,4118985,2860,2860,2860,2860,0
20240624,142200,4118985,2860,2860,2860,2860,0
20240624,142100,4118985,2860,2860,2860,2860,0
20240624,142000,4118985,2860,2860,2860,2860,0
20240624,141900,4118985,2860,2860,2860,2860,0
20240624,141800,4118985,2860,2860,2860,2860,0
20240624,141700,4118985,2860,2860,2860,2860,0
20240624,141600,4118985,2860,2860,2860,2860,0
20240624,141500,4118985,2860,2860,2860,2860,0
20240624,141400,4118985,2860,2860,2860,2860,0
20240624,141300,4118985,2860,2860,2860,2860,0
20240624,141200,4118985,2860,2860,2860,2860,0
20240624,141100,4118985,2860,2860,2860,2860,0
20240624,141000,4118985,2860,2860,2860,2860,0
20240624,140900,4118985,2860,2860,2860,2860,0
20240624,140800,4118985,2860,2860,2860,2860,0
20240624,140700,4118985,2860,2860,2860,2860,0
20240624,140600,4118985,2860,2860,2860,2860,0
20240624,140500,4118985,2860,2860,2860,2860,0
20240624,140400,4118985,2860,2860,2860,2860,0
20240624,140300,4118985,2860,2860,2860,2860,0
20240624,140200,4118985,2860,2860,2860,2860,0
20240624,140100,4118985,2860,2860,2860,2860,0
20240624,140000,4118985,2860,2860,2860,2860,0
20240624,135900,4118985,2860,2860,2860,2860,0
20240624,135800,4118985,2860,2860,2860,2860,0
20240624,135700,4118985,2860,2860,2860,2860,0
20240624,135600,4118985,2860,2860,2860,2860,0
20240624,135500,4118985,2860,2860,2860,2860,0
20240624,135400,4118985,2860,2860,2860,2860,0
20240624,135300,4118985,2860,2860,2860,2860,0
20240624,135200,4118985,2860,2860,2860,2860,0
20240624,135100,4118985,2860,2860,2860,2860,0
20240624,135000,4118985,2860,2860,2860,2860,0
20240624,134900,4118985,2860,2860,2860,2860,0
20240624,134800,4118985,2860,2860,2860,2860,0
20240624,134700,4118985,2860,2860,2860,2860,0
20240624,134600,4118985,2860,2860,2860,2860,0
20240624,134500,4118985,2860,2860,2860,2860,0
20240624,134400,4118985,2860,2860,2860,2860,0
20240624,134300,4118985,2860,2860,2860,2860,0
20240624,134200,4118985,2860,2860,2860,2860,0
20240624,134100,4118985,2860,2860,2860,2860,0
20240624,134000,4118985,2860,2860,2860,2860,0
20240624,133900,4118985,2860,2860,2860,2860,1
20240624,133800,4116125,2850,2850,2850,2850,0
20240624,133700,4116125,2850,2850,2850,2850,0
20240624,133600,4116125,2850,2850,2850,2850,0
20240624,133500,4116125,2850,2850,2850,2850,0
20240624,133400,4116125,2850,2850,2850,2850,50
20240624,133300,3973625,2855,2855,2855,2855,0
20240624,133200,3973625,2855,2855,2855,2855,0
20240624,133100,3973625,2855,2855,2855,2855,0
20240624,133000,3973625,2855,2855,2855,2855,0
20240624,132900,3973625,2855,2855,2855,2855,0
20240624,132800,3973625,2855,2855,2855,2855,0
20240624,132700,3973625,2855,2855,2855,2855,0
20240624,132600,3973625,2855,2855,2855,2855,0
20240624,132500,3973625,2855,2855,2855,2855,0
20240624,132400,3973625,2855,2855,2855,2855,0
20240624,132300,3973625,2855,2855,2855,2855,0
20240624,132200,3973625,2855,2855,2855,2855,0
20240624,132100,3973625,2855,2855,2855,2855,0
20240624,132000,3973625,2855,2855,2855,2855,0
20240624,131900,3973625,2855,2855,2855,2855,0
20240624,131800,3973625,2855,2855,2855,2855,0
20240624,131700,3973625,2855,2855,2855,2855,0
20240624,131600,3973625,2855,2855,2855,2855,0
20240624,131500,3973625,2855,2855,2855,2855,0
20240624,131400,3973625,2855,2855,2855,2855,0
20240624,131300,3973625,2855,2855,2855,2855,0
20240624,131200,3973625,2855,2855,2855,2855,0
20240624,131100,3973625,2855,2855,2855,2855,0
20240624,131000,3973625,2855,2855,2855,2855,0
20240624,130900,3973625,2855,2855,2855,2855,0
20240624,130800,3973625,2855,2855,2855,2855,0
20240624,130700,3973625,2855,2855,2855,2855,0
20240624,130600,3973625,2855,2855,2855,2855,0
20240624,130500,3973625,2855,2855,2855,2855,0
20240624,130400,3973625,2855,2855,2855,2855,0
20240624,130300,3973625,2855,2855,2855,2855,0
20240624,130200,3973625,2855,2855,2855,2855,0
20240624,130100,3973625,2855,2855,2855,2855,0
20240624,130000,3973625,2855,2855,2855,2855,0
20240624,125900,3973625,2855,2855,2855,2855,0
20240624,125800,3973625,2855,2855,2855,2855,0
20240624,125700,3973625,2855,2855,2855,2855,0
20240624,125600,3973625,2855,2855,2855,2855,0
20240624,125500,3973625,2855,2855,2855,2855,0
20240624,125400,3973625,2855,2855,2855,2855,0
20240624,125300,3973625,2855,2855,2855,2855,1
20240624,125200,3970770,2880,2880,2880,2880,0
20240624,125100,3970770,2880,2880,2880,2880,0
20240624,125000,3970770,2880,2880,2880,2880,0
20240624,124900,3970770,2880,2880,2880,2880,0
20240624,124800,3970770,2880,2880,2880,2880,0
20240624,124700,3970770,2880,2880,2880,2880,0
20240624,124600,3970770,2880,2880,2880,2880,0
20240624,124500,3970770,2880,2880,2880,2880,0
20240624,124400,3970770,2880,2880,2880,2880,0
20240624,124300,3970770,2880,2880,2880,2880,0
20240624,124200,3970770,2880,2880,2880,2880,0
20240624,124100,3970770,2880,2880,2880,2880,0
20240624,124000,3970770,2880,2880,2880,2880,0
20240624,123900,3970770,2880,2880,2880,2880,0
20240624,123800,3970770,2880,2880,2880,2880,0
20240624,123700,3970770,2880,2880,2880,2880,0
20240624,123600,3970770,2880,2880,2880,2880,0
20240624,123500,3970770,2880,2880,2880,2880,0
20240624,123400,3970770,2880,2880,2880,2880,0
20240624,123300,3970770,2880,2880,2880,2880,0
20240624,123200,3970770,2880,2880,2880,2880,0
20240624,123100,3970770,2880,2880,2880,2880,0
20240624,123000,3970770,2880,2880,2880,2880,0
20240624,122900,3970770,2880,2880,2880,2880,0
20240624,122800,3970770,2880,2880,2880,2880,0
20240624,122700,3970770,2880,2880,2880,2880,0
20240624,122600,3970770,2880,2880,2880,2880,0
20240624,122500,3970770,2880,2880,2880,2880,7
20240624,122400,3950610,2880,2880,2880,2880,3
20240624,122300,3941970,2880,2880,2880,2880,0
20240624,122200,3941970,2880,2880,2880,2880,1
20240624,122100,3939090,2820,2820,2820,2820,0
20240624,122000,3939090,2820,2820,2820,2820,0
20240624,121900,3939090,2820,2820,2820,2820,0
20240624,121800,3939090,2820,2820,2820,2820,0
20240624,121700,3939090,2820,2820,2820,2820,0
20240624,121600,3939090,2820,2820,2820,2820,0
20240624,121500,3939090,2820,2820,2820,2820,0
20240624,121400,3939090,2820,2820,2820,2820,0
20240624,121300,3939090,2820,2820,2820,2820,0
20240624,121200,3939090,2820,2820,2820,2820,0
20240624,121100,3939090,2820,2820,2820,2820,0
20240624,121000,3939090,2820,2820,2820,2820,0
20240624,120900,3939090,2820,2820,2820,2820,0
20240624,120800,3939090,2820,2820,2820,2820,0
20240624,120700,3939090,2820,2820,2820,2820,200
20240624,120600,3375090,2880,2880,2880,2880,0
20240624,120500,3375090,2880,2880,2880,2880,0
20240624,120400,3375090,2880,2880,2880,2880,0
20240624,120300,3375090,2880,2880,2880,2880,0
20240624,120200,3375090,2880,2880,2880,2880,0
20240624,120100,3375090,2880,2880,2880,2880,0
20240624,120000,3375090,2880,2880,2880,2880,0
20240624,115900,3375090,2880,2880,2880,2880,0
20240624,115800,3375090,2880,2880,2880,2880,0
20240624,115700,3375090,2880,2880,2880,2880,0
20240624,115600,3375090,2880,2880,2880,2880,0
20240624,115500,3375090,2880,2880,2880,2880,0
20240624,115400,3375090,2880,2880,2880,2880,0
20240624,115300,3375090,2880,2880,2880,2880,0
20240624,115200,3375090,2880,2880,2880,2880,0
20240624,115100,3375090,2880,2880,2880,2880,0
20240624,115000,3375090,2880,2880,2880,2880,0
20240624,114900,3375090,2880,2880,2880,2880,0
20240624,114800,3375090,2880,2880,2880,2880,0
20240624,114700,3375090,2880,2880,2880,2880,0
20240624,114600,3375090,2880,2880,2880,2880,0
20240624,114500,3375090,2880,2880,2880,2880,0
20240624,114400,3375090,2880,2880,2880,2880,0
20240624,114300,3375090,2880,2880,2880,2880,0
20240624,114200,3375090,2880,2880,2880,2880,0
20240624,114100,3375090,2880,2880,2880,2880,0
20240624,114000,3375090,2880,2880,2880,2880,0
20240624,113900,3375090,2880,2880,2880,2880,0
20240624,113800,3375090,2880,2880,2880,2880,0
20240624,113700,3375090,2880,2880,2880,2880,0
20240624,113600,3375090,2880,2880,2880,2880,0
20240624,113500,3375090,2880,2880,2880,2880,0
20240624,113400,3375090,2880,2880,2880,2880,0
20240624,113300,3375090,2880,2880,2880,2880,0
20240624,113200,3375090,2880,2880,2880,2880,0
20240624,113100,3375090,2880,2880,2880,2880,0
20240624,113000,3375090,2880,2880,2880,2880,0
20240624,112900,3375090,2880,2880,2880,2880,0
20240624,112800,3375090,2880,2880,2880,2880,0
20240624,112700,3375090,2880,2880,2880,2880,0
20240624,112600,3375090,2880,2880,2880,2880,0
20240624,112500,3375090,2880,2880,2880,2880,0
20240624,112400,3375090,2880,2880,2880,2880,0
20240624,112300,3375090,2880,2880,2880,2880,0
20240624,112200,3375090,2880,2880,2880,2880,0
20240624,112100,3375090,2880,2880,2880,2880,0
20240624,112000,3375090,2880,2880,2880,2880,0
20240624,111900,3375090,2880,2880,2880,2880,0
20240624,111800,3375090,2880,2890,2890,2880,356
20240624,111700,2347810,2890,2890,2890,2890,0
20240624,111600,2347810,2890,2890,2890,2890,0
20240624,111500,2347810,2890,2890,2890,2890,0
20240624,111400,2347810,2890,2890,2890,2890,0
20240624,111300,2347810,2890,2890,2890,2890,0
20240624,111200,2347810,2890,2890,2890,2890,0
20240624,111100,2347810,2890,2890,2890,2890,0
20240624,111000,2347810,2890,2890,2890,2890,0
20240624,110900,2347810,2890,2890,2890,2890,0
20240624,110800,2347810,2890,2890,2890,2890,0
20240624,110700,2347810,2890,2890,2890,2890,0
20240624,110600,2347810,2890,2890,2890,2890,0
20240624,110500,2347810,2890,2890,2890,2890,0
20240624,110400,2347810,2890,2890,2890,2890,1
20240624,110300,2344920,2895,2895,2895,2895,0
20240624,110200,2344920,2895,2895,2895,2895,0
20240624,110100,2344920,2895,2895,2895,2895,0
20240624,110000,2344920,2895,2895,2895,2895,0
20240624,105900,2344920,2895,2895,2895,2895,1
20240624,105800,2342025,2900,2900,2900,2900,1
20240624,105700,2339125,2905,2905,2905,2905,22
20240624,105600,2275215,2905,2905,2905,2905,0
20240624,105500,2275215,2905,2905,2905,2905,0
20240624,105400,2275215,2905,2905,2905,2905,0
20240624,105300,2275215,2905,2905,2905,2905,0
20240624,105200,2275215,2905,2905,2905,2905,1
20240624,105100,2272310,2815,2815,2815,2815,0
20240624,105000,2272310,2815,2815,2815,2815,0
20240624,104900,2272310,2815,2815,2815,2815,0
20240624,104800,2272310,2815,2815,2815,2815,0
20240624,104700,2272310,2815,2815,2815,2815,0
20240624,104600,2272310,2815,2815,2815,2815,0
20240624,104500,2272310,2815,2815,2815,2815,0
20240624,104400,2272310,2815,2815,2815,2815,0
20240624,104300,2272310,2815,2815,2815,2815,0
20240624,104200,2272310,2815,2815,2815,2815,0
20240624,104100,2272310,2815,2820,2820,2815,200
20240624,104000,1709180,2820,2820,2820,2820,0
20240624,103900,1709180,2820,2820,2820,2820,0
20240624,103800,1709180,2820,2820,2820,2820,0
20240624,103700,1709180,2820,2820,2820,2820,0
20240624,103600,1709180,2820,2820,2820,2820,0
20240624,103500,1709180,2820,2820,2820,2820,0
20240624,103400,1709180,2820,2820,2820,2820,0
20240624,103300,1709180,2820,2820,2820,2820,0
20240624,103200,1709180,2820,2820,2820,2820,0
20240624,103100,1709180,2820,2820,2820,2820,0
20240624,103000,1709180,2820,2855,2855,2820,456
20240624,102900,417230,2855,2855,2855,2855,0
20240624,102800,417230,2855,2855,2855,2855,0
20240624,102700,417230,2855,2855,2855,2855,0
20240624,102600,417230,2855,2855,2855,2855,0
20240624,102500,417230,2855,2855,2855,2855,0
20240624,102400,417230,2855,2855,2855,2855,0
20240624,102300,417230,2855,2855,2855,2855,0
20240624,102200,417230,2855,2855,2855,2855,0
20240624,102100,417230,2855,2855,2855,2855,0
20240624,102000,417230,2855,2855,2855,2855,0
20240624,101900,417230,2855,2855,2855,2855,50
20240624,101800,274480,2920,2920,2920,2920,0
20240624,101700,274480,2920,2920,2920,2920,0
20240624,101600,274480,2920,2920,2920,2920,0
20240624,101500,274480,2920,2920,2920,2920,0
20240624,101400,274480,2920,2920,2920,2920,0
20240624,101300,274480,2920,2920,2920,2920,0
20240624,101200,274480,2920,2920,2920,2920,0
20240624,101100,274480,2920,2920,2920,2920,0
20240624,101000,274480,2920,2920,2920,2920,0
20240624,100900,274480,2920,2920,2920,2920,0
20240624,100800,274480,2920,2920,2920,2920,0
20240624,100700,274480,2920,2920,2920,2920,0
20240624,100600,274480,2920,2920,2920,2920,0
20240624,100500,274480,2920,2920,2920,2920,0
20240624,100400,274480,2920,2920,2920,2920,0
20240624,100300,274480,2920,2920,2920,2920,0
20240624,100200,274480,2920,2920,2920,2920,0
20240624,100100,274480,2920,2920,2920,2920,10
20240624,100000,245280,2920,2920,2920,2920,0
20240624,095900,245280,2920,2920,2920,2920,0
20240624,095800,245280,2920,2920,2920,2920,0
20240624,095700,245280,2920,2920,2920,2920,0
20240624,095600,245280,2920,2920,2920,2920,0
20240624,095500,245280,2920,2920,2920,2920,0
20240624,095400,245280,2920,2920,2920,2920,0
20240624,095300,245280,2920,2920,2920,2920,0
20240624,095200,245280,2920,2920,2920,2920,0
20240624,095100,245280,2920,2920,2920,2920,0
20240624,095000,245280,2920,2920,2920,2920,0
20240624,094900,245280,2920,2920,2920,2920,0
20240624,094800,245280,2920,2920,2920,2920,0
20240624,094700,245280,2920,2920,2920,2920,0
20240624,094600,245280,2920,2920,2920,2920,0
20240624,094500,245280,2920,2920,2920,2920,0
20240624,094400,245280,2920,2920,2920,2920,0
20240624,094300,245280,2920,2920,2920,2920,0
20240624,094200,245280,2920,2920,2920,2920,0
20240624,094100,245280,2920,2920,2920,2920,0
20240624,094000,245280,2920,2920,2920,2920,0
20240624,093900,245280,2920,2920,2920,2920,0
20240624,093800,245280,2920,2920,2920,2920,0
20240624,093700,245280,2920,2920,2920,2920,0
20240624,093600,245280,2920,2920,2920,2920,0
20240624,093500,245280,2920,2920,2920,2920,0
20240624,093400,245280,2920,2920,2920,2920,0
20240624,093300,245280,2920,2920,2920,2920,0
20240624,093200,245280,2920,2920,2920,2920,0
20240624,093100,245280,2920,2920,2920,2920,0
20240624,093000,245280,2920,2920,2920,2920,0
20240624,092900,245280,2920,2920,2920,2920,0
20240624,092800,245280,2920,2920,2920,2920,0
20240624,092700,245280,2920,2920,2920,2920,0
20240624,092600,245280,2920,2920,2920,2920,0
20240624,092500,245280,2920,2920,2920,2920,0
20240624,092400,245280,2920,2920,2920,2920,0
20240624,092300,245280,2920,2920,2920,2920,0
20240624,092200,245280,2920,2920,2920,2920,62
20240624,092100,64240,2920,2920,2920,2920,0
20240624,092000,64240,2920,2920,2920,2920,21
20240624,091900,2920,2920,2920,2920,2920,0
20240624,091800,2920,2920,2920,2920,2920,0
20240624,091700,2920,2920,2920,2920,2920,0
20240624,091600,2920,2920,2920,2920,2920,1
20240624,091500,0,2925,2925,2925,2925,0
20240624,091400,0,2925,2925,2925,2925,0
20240624,091300,0,2925,2925,2925,2925,0
20240624,091200,0,2925,2925,2925,2925,0
20240624,091100,0,2925,2925,2925,2925,0
20240624,091000,0,2925,2925,2925,2925,0
20240624,090900,0,2925,2925,2925,2925,0
20240624,090800,0,2925,2925,2925,2925,0
20240624,090700,0,2925,2925,2925,2925,0
20240624,090600,0,2925,2925,2925,2925,0
20240624,090500,0,2925,2925,2925,2925,0
20240624,090400,0,2925,2925,2925,2925,0
20240624,090300,0,2925,2925,2925,2925,0
20240624,090200,0,2925,2925,2925,2925,0
20240624,090100,0,2925,2925,2925,2925,0
20240624,090000,0,2925,2925,2925,2925,0