KissMeData/331920/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,211700,46891630,3640,3640,3640,3640,616
20240624,211600,46891630,3640,3640,3640,3640,0
20240624,211500,46891630,3640,3640,3640,3640,0
20240624,211400,46891630,3640,3640,3640,3640,0
20240624,211300,46891630,3640,3640,3640,3640,0
20240624,211200,46891630,3640,3640,3640,3640,0
20240624,211100,46891630,3640,3640,3640,3640,0
20240624,211000,46891630,3640,3640,3640,3640,0
20240624,210900,46891630,3640,3640,3640,3640,0
20240624,210800,46891630,3640,3640,3640,3640,0
20240624,210700,46891630,3640,3640,3640,3640,0
20240624,210600,46891630,3640,3640,3640,3640,0
20240624,210500,46891630,3640,3640,3640,3640,0
20240624,210400,46891630,3640,3640,3640,3640,0
20240624,210300,46891630,3640,3640,3640,3640,0
20240624,210200,46891630,3640,3640,3640,3640,0
20240624,210100,46891630,3640,3640,3640,3640,0
20240624,210000,46891630,3640,3640,3640,3640,0
20240624,205900,46891630,3640,3640,3640,3640,0
20240624,205800,46891630,3640,3640,3640,3640,0
20240624,205700,46891630,3640,3640,3640,3640,0
20240624,205600,46891630,3640,3640,3640,3640,0
20240624,205500,46891630,3640,3640,3640,3640,0
20240624,205400,46891630,3640,3640,3640,3640,0
20240624,205300,46891630,3640,3640,3640,3640,0
20240624,205200,46891630,3640,3640,3640,3640,0
20240624,205100,46891630,3640,3640,3640,3640,0
20240624,205000,46891630,3640,3640,3640,3640,0
20240624,204900,46891630,3640,3640,3640,3640,0
20240624,204800,46891630,3640,3640,3640,3640,0
20240624,204700,46891630,3640,3640,3640,3640,616
20240624,204600,46891630,3640,3640,3640,3640,0
20240624,204500,46891630,3640,3640,3640,3640,0
20240624,204400,46891630,3640,3640,3640,3640,0
20240624,204300,46891630,3640,3640,3640,3640,0
20240624,204200,46891630,3640,3640,3640,3640,0
20240624,204100,46891630,3640,3640,3640,3640,0
20240624,204000,46891630,3640,3640,3640,3640,0
20240624,203900,46891630,3640,3640,3640,3640,0
20240624,203800,46891630,3640,3640,3640,3640,0
20240624,203700,46891630,3640,3640,3640,3640,0
20240624,203600,46891630,3640,3640,3640,3640,0
20240624,203500,46891630,3640,3640,3640,3640,0
20240624,203400,46891630,3640,3640,3640,3640,0
20240624,203300,46891630,3640,3640,3640,3640,0
20240624,203200,46891630,3640,3640,3640,3640,0
20240624,203100,46891630,3640,3640,3640,3640,0
20240624,203000,46891630,3640,3640,3640,3640,0
20240624,202900,46891630,3640,3640,3640,3640,0
20240624,202800,46891630,3640,3640,3640,3640,0
20240624,202700,46891630,3640,3640,3640,3640,0
20240624,202600,46891630,3640,3640,3640,3640,0
20240624,202500,46891630,3640,3640,3640,3640,0
20240624,202400,46891630,3640,3640,3640,3640,0
20240624,202300,46891630,3640,3640,3640,3640,0
20240624,202200,46891630,3640,3640,3640,3640,0
20240624,202100,46891630,3640,3640,3640,3640,0
20240624,202000,46891630,3640,3640,3640,3640,0
20240624,201900,46891630,3640,3640,3640,3640,0
20240624,201800,46891630,3640,3640,3640,3640,0
20240624,201700,46891630,3640,3640,3640,3640,616
20240624,201600,46891630,3640,3640,3640,3640,0
20240624,201500,46891630,3640,3640,3640,3640,0
20240624,201400,46891630,3640,3640,3640,3640,0
20240624,201300,46891630,3640,3640,3640,3640,0
20240624,201200,46891630,3640,3640,3640,3640,0
20240624,201100,46891630,3640,3640,3640,3640,0
20240624,201000,46891630,3640,3640,3640,3640,0
20240624,200900,46891630,3640,3640,3640,3640,0
20240624,200800,46891630,3640,3640,3640,3640,0
20240624,200700,46891630,3640,3640,3640,3640,0
20240624,200600,46891630,3640,3640,3640,3640,0
20240624,200500,46891630,3640,3640,3640,3640,0
20240624,200400,46891630,3640,3640,3640,3640,0
20240624,200300,46891630,3640,3640,3640,3640,0
20240624,200200,46891630,3640,3640,3640,3640,0
20240624,200100,46891630,3640,3640,3640,3640,0
20240624,200000,46891630,3640,3640,3640,3640,0
20240624,195900,46891630,3640,3640,3640,3640,0
20240624,195800,46891630,3640,3640,3640,3640,0
20240624,195700,46891630,3640,3640,3640,3640,0
20240624,195600,46891630,3640,3640,3640,3640,0
20240624,195500,46891630,3640,3640,3640,3640,0
20240624,195400,46891630,3640,3640,3640,3640,0
20240624,195300,46891630,3640,3640,3640,3640,0
20240624,195200,46891630,3640,3640,3640,3640,0
20240624,195100,46891630,3640,3640,3640,3640,0
20240624,195000,46891630,3640,3640,3640,3640,0
20240624,194900,46891630,3640,3640,3640,3640,0
20240624,194800,46891630,3640,3640,3640,3640,0
20240624,194700,46891630,3640,3640,3640,3640,616
20240624,194600,46891630,3640,3640,3640,3640,0
20240624,194500,46891630,3640,3640,3640,3640,0
20240624,194400,46891630,3640,3640,3640,3640,0
20240624,194300,46891630,3640,3640,3640,3640,0
20240624,194200,46891630,3640,3640,3640,3640,0
20240624,194100,46891630,3640,3640,3640,3640,0
20240624,194000,46891630,3640,3640,3640,3640,0
20240624,193900,46891630,3640,3640,3640,3640,0
20240624,193800,46891630,3640,3640,3640,3640,0
20240624,193700,46891630,3640,3640,3640,3640,0
20240624,193600,46891630,3640,3640,3640,3640,0
20240624,193500,46891630,3640,3640,3640,3640,0
20240624,193400,46891630,3640,3640,3640,3640,0
20240624,193300,46891630,3640,3640,3640,3640,0
20240624,193200,46891630,3640,3640,3640,3640,0
20240624,193100,46891630,3640,3640,3640,3640,0
20240624,193000,46891630,3640,3640,3640,3640,0
20240624,192900,46891630,3640,3640,3640,3640,0
20240624,192800,46891630,3640,3640,3640,3640,0
20240624,192700,46891630,3640,3640,3640,3640,0
20240624,192600,46891630,3640,3640,3640,3640,0
20240624,192500,46891630,3640,3640,3640,3640,0
20240624,192400,46891630,3640,3640,3640,3640,0
20240624,192300,46891630,3640,3640,3640,3640,0
20240624,192200,46891630,3640,3640,3640,3640,0
20240624,192100,46891630,3640,3640,3640,3640,0
20240624,192000,46891630,3640,3640,3640,3640,0
20240624,191900,46891630,3640,3640,3640,3640,0
20240624,191800,46891630,3640,3640,3640,3640,0
20240624,191700,46891630,3640,3640,3640,3640,616
20240624,191600,46891630,3640,3640,3640,3640,0
20240624,191500,46891630,3640,3640,3640,3640,0
20240624,191400,46891630,3640,3640,3640,3640,0
20240624,191300,46891630,3640,3640,3640,3640,0
20240624,191200,46891630,3640,3640,3640,3640,0
20240624,191100,46891630,3640,3640,3640,3640,0
20240624,191000,46891630,3640,3640,3640,3640,0
20240624,190900,46891630,3640,3640,3640,3640,0
20240624,190800,46891630,3640,3640,3640,3640,0
20240624,190700,46891630,3640,3640,3640,3640,0
20240624,190600,46891630,3640,3640,3640,3640,0
20240624,190500,46891630,3640,3640,3640,3640,0
20240624,190400,46891630,3640,3640,3640,3640,0
20240624,190300,46891630,3640,3640,3640,3640,0
20240624,190200,46891630,3640,3640,3640,3640,0
20240624,190100,46891630,3640,3640,3640,3640,0
20240624,190000,46891630,3640,3640,3640,3640,0
20240624,185900,46891630,3640,3640,3640,3640,0
20240624,185800,46891630,3640,3640,3640,3640,0
20240624,185700,46891630,3640,3640,3640,3640,0
20240624,185600,46891630,3640,3640,3640,3640,0
20240624,185500,46891630,3640,3640,3640,3640,0
20240624,185400,46891630,3640,3640,3640,3640,0
20240624,185300,46891630,3640,3640,3640,3640,0
20240624,185200,46891630,3640,3640,3640,3640,0
20240624,185100,46891630,3640,3640,3640,3640,0
20240624,185000,46891630,3640,3640,3640,3640,0
20240624,184900,46891630,3640,3640,3640,3640,0
20240624,184800,46891630,3640,3640,3640,3640,0
20240624,184700,46891630,3640,3640,3640,3640,616
20240624,184600,46891630,3640,3640,3640,3640,0
20240624,184500,46891630,3640,3640,3640,3640,0
20240624,184400,46891630,3640,3640,3640,3640,0
20240624,184300,46891630,3640,3640,3640,3640,0
20240624,184200,46891630,3640,3640,3640,3640,0
20240624,184100,46891630,3640,3640,3640,3640,0
20240624,184000,46891630,3640,3640,3640,3640,0
20240624,183900,46891630,3640,3640,3640,3640,0
20240624,183800,46891630,3640,3640,3640,3640,0
20240624,183700,46891630,3640,3640,3640,3640,0
20240624,183600,46891630,3640,3640,3640,3640,0
20240624,183500,46891630,3640,3640,3640,3640,0
20240624,183400,46891630,3640,3640,3640,3640,0
20240624,183300,46891630,3640,3640,3640,3640,0
20240624,183200,46891630,3640,3640,3640,3640,0
20240624,183100,46891630,3640,3640,3640,3640,0
20240624,183000,46891630,3640,3640,3640,3640,0
20240624,182900,46891630,3640,3640,3640,3640,0
20240624,182800,46891630,3640,3640,3640,3640,0
20240624,182700,46891630,3640,3640,3640,3640,0
20240624,182600,46891630,3640,3640,3640,3640,0
20240624,182500,46891630,3640,3640,3640,3640,0
20240624,182400,46891630,3640,3640,3640,3640,0
20240624,182300,46891630,3640,3640,3640,3640,0
20240624,182200,46891630,3640,3640,3640,3640,0
20240624,182100,46891630,3640,3640,3640,3640,0
20240624,182000,46891630,3640,3640,3640,3640,0
20240624,181900,46891630,3640,3640,3640,3640,0
20240624,181800,46891630,3640,3640,3640,3640,0
20240624,181700,46891630,3640,3640,3640,3640,616
20240624,181600,46891630,3640,3640,3640,3640,0
20240624,181500,46891630,3640,3640,3640,3640,0
20240624,181400,46891630,3640,3640,3640,3640,0
20240624,181300,46891630,3640,3640,3640,3640,0
20240624,181200,46891630,3640,3640,3640,3640,0
20240624,181100,46891630,3640,3640,3640,3640,0
20240624,181000,46891630,3640,3640,3640,3640,0
20240624,180900,46891630,3640,3640,3640,3640,0
20240624,180800,46891630,3640,3640,3640,3640,0
20240624,180700,46891630,3640,3640,3640,3640,0
20240624,180600,46891630,3640,3640,3640,3640,0
20240624,180500,46891630,3640,3640,3640,3640,0
20240624,180400,46891630,3640,3640,3640,3640,0
20240624,180300,46891630,3640,3640,3640,3640,0
20240624,180200,46891630,3640,3640,3640,3640,0
20240624,180100,46891630,3640,3640,3640,3640,0
20240624,180000,46891630,3640,3640,3640,3640,0
20240624,175900,46891630,3640,3640,3640,3640,0
20240624,175800,46891630,3640,3640,3640,3640,0
20240624,175700,46891630,3640,3640,3640,3640,0
20240624,175600,46891630,3640,3640,3640,3640,0
20240624,175500,46891630,3640,3640,3640,3640,0
20240624,175400,46891630,3640,3640,3640,3640,0
20240624,175300,46891630,3640,3640,3640,3640,0
20240624,175200,46891630,3640,3640,3640,3640,0
20240624,175100,46891630,3640,3640,3640,3640,0
20240624,175000,46891630,3640,3640,3640,3640,0
20240624,174900,46891630,3640,3640,3640,3640,0
20240624,174800,46891630,3640,3640,3640,3640,0
20240624,174700,46891630,3640,3640,3640,3640,616
20240624,174600,46891630,3640,3640,3640,3640,0
20240624,174500,46891630,3640,3640,3640,3640,0
20240624,174400,46891630,3640,3640,3640,3640,0
20240624,174300,46891630,3640,3640,3640,3640,0
20240624,174200,46891630,3640,3640,3640,3640,0
20240624,174100,46891630,3640,3640,3640,3640,0
20240624,174000,46891630,3640,3640,3640,3640,0
20240624,173900,46891630,3640,3640,3640,3640,0
20240624,173800,46891630,3640,3640,3640,3640,0
20240624,173700,46891630,3640,3640,3640,3640,0
20240624,173600,46891630,3640,3640,3640,3640,0
20240624,173500,46891630,3640,3640,3640,3640,0
20240624,173400,46891630,3640,3640,3640,3640,0
20240624,173300,46891630,3640,3640,3640,3640,0
20240624,173200,46891630,3640,3640,3640,3640,0
20240624,173100,46891630,3640,3640,3640,3640,0
20240624,173000,46891630,3640,3640,3640,3640,0
20240624,172900,46891630,3640,3640,3640,3640,0
20240624,172800,46891630,3640,3640,3640,3640,0
20240624,172700,46891630,3640,3640,3640,3640,0
20240624,172600,46891630,3640,3640,3640,3640,0
20240624,172500,46891630,3640,3640,3640,3640,0
20240624,172400,46891630,3640,3640,3640,3640,0
20240624,172300,46891630,3640,3640,3640,3640,0
20240624,172200,46891630,3640,3640,3640,3640,0
20240624,172100,46891630,3640,3640,3640,3640,0
20240624,172000,46891630,3640,3640,3640,3640,0
20240624,171900,46891630,3640,3640,3640,3640,0
20240624,171800,46891630,3640,3640,3640,3640,0
20240624,171700,46891630,3640,3640,3640,3640,616
20240624,171600,46891630,3640,3640,3640,3640,0
20240624,171500,46891630,3640,3640,3640,3640,0
20240624,171400,46891630,3640,3640,3640,3640,0
20240624,171300,46891630,3640,3640,3640,3640,0
20240624,171200,46891630,3640,3640,3640,3640,0
20240624,171100,46891630,3640,3640,3640,3640,0
20240624,171000,46891630,3640,3640,3640,3640,0
20240624,170900,46891630,3640,3640,3640,3640,0
20240624,170800,46891630,3640,3640,3640,3640,0
20240624,170700,46891630,3640,3640,3640,3640,0
20240624,170600,46891630,3640,3640,3640,3640,0
20240624,170500,46891630,3640,3640,3640,3640,0
20240624,170400,46891630,3640,3640,3640,3640,0
20240624,170300,46891630,3640,3640,3640,3640,0
20240624,170200,46891630,3640,3640,3640,3640,0
20240624,170100,46891630,3640,3640,3640,3640,0
20240624,170000,46891630,3640,3640,3640,3640,0
20240624,165900,46891630,3640,3640,3640,3640,0
20240624,165800,46891630,3640,3640,3640,3640,0
20240624,165700,46891630,3640,3640,3640,3640,0
20240624,165600,46891630,3640,3640,3640,3640,0
20240624,165500,46891630,3640,3640,3640,3640,0
20240624,165400,46891630,3640,3640,3640,3640,0
20240624,165300,46891630,3640,3640,3640,3640,0
20240624,165200,46891630,3640,3640,3640,3640,0
20240624,165100,46891630,3640,3640,3640,3640,0
20240624,165000,46891630,3640,3640,3640,3640,0
20240624,164900,46891630,3640,3640,3640,3640,0
20240624,164800,46891630,3640,3640,3640,3640,0
20240624,164700,46891630,3640,3640,3640,3640,616
20240624,164600,46891630,3640,3640,3640,3640,0
20240624,164500,46891630,3640,3640,3640,3640,0
20240624,164400,46891630,3640,3640,3640,3640,0
20240624,164300,46891630,3640,3640,3640,3640,0
20240624,164200,46891630,3640,3640,3640,3640,0
20240624,164100,46891630,3640,3640,3640,3640,0
20240624,164000,46891630,3640,3640,3640,3640,0
20240624,163900,46891630,3640,3640,3640,3640,0
20240624,163800,46891630,3640,3640,3640,3640,0
20240624,163700,46891630,3640,3640,3640,3640,0
20240624,163600,46891630,3640,3640,3640,3640,0
20240624,163500,46891630,3640,3640,3640,3640,0
20240624,163400,46891630,3640,3640,3640,3640,0
20240624,163300,46891630,3640,3640,3640,3640,0
20240624,163200,46891630,3640,3640,3640,3640,0
20240624,163100,46891630,3640,3640,3640,3640,0
20240624,163000,46891630,3640,3640,3640,3640,0
20240624,162900,46891630,3640,3640,3640,3640,0
20240624,162800,46891630,3640,3640,3640,3640,0
20240624,162700,46891630,3640,3640,3640,3640,0
20240624,162600,46891630,3640,3640,3640,3640,0
20240624,162500,46891630,3640,3640,3640,3640,0
20240624,162400,46891630,3640,3640,3640,3640,0
20240624,162300,46891630,3640,3640,3640,3640,0
20240624,162200,46891630,3640,3640,3640,3640,0
20240624,162100,46891630,3640,3640,3640,3640,0
20240624,162000,46891630,3640,3640,3640,3640,0
20240624,161900,46891630,3640,3640,3640,3640,0
20240624,161800,46891630,3640,3640,3640,3640,0
20240624,161700,46891630,3640,3640,3640,3640,616
20240624,161600,46891630,3640,3640,3640,3640,0
20240624,161500,46891630,3640,3640,3640,3640,0
20240624,161400,46891630,3640,3640,3640,3640,0
20240624,161300,46891630,3640,3640,3640,3640,0
20240624,161200,46891630,3640,3640,3640,3640,0
20240624,161100,46891630,3640,3640,3640,3640,0
20240624,161000,46891630,3640,3640,3640,3640,0
20240624,160900,46891630,3640,3640,3640,3640,0
20240624,160800,46891630,3640,3640,3640,3640,0
20240624,160700,46891630,3640,3640,3640,3640,0
20240624,160600,46891630,3640,3640,3640,3640,0
20240624,160500,46891630,3640,3640,3640,3640,0
20240624,160400,46891630,3640,3640,3640,3640,0
20240624,160300,46891630,3640,3640,3640,3640,0
20240624,160200,46891630,3640,3640,3640,3640,0
20240624,160100,46891630,3640,3640,3640,3640,0
20240624,160000,46891630,3640,3640,3640,3640,0
20240624,155900,46891630,3640,3640,3640,3640,0
20240624,155800,46891630,3640,3640,3640,3640,0
20240624,155700,46891630,3640,3640,3640,3640,0
20240624,155600,46891630,3640,3640,3640,3640,0
20240624,155500,46891630,3640,3640,3640,3640,0
20240624,155400,46891630,3640,3640,3640,3640,0
20240624,155300,46891630,3640,3640,3640,3640,0
20240624,155200,46891630,3640,3640,3640,3640,0
20240624,155100,46891630,3640,3640,3640,3640,0
20240624,155000,46891630,3640,3640,3640,3640,0
20240624,154900,46891630,3640,3640,3640,3640,0
20240624,154800,46891630,3640,3640,3640,3640,0
20240624,154700,46891630,3640,3640,3640,3640,616
20240624,154600,46891630,3640,3640,3640,3640,0
20240624,154500,46891630,3640,3640,3640,3640,0
20240624,154400,46891630,3640,3640,3640,3640,0
20240624,154300,46891630,3640,3640,3640,3640,0
20240624,154200,46891630,3640,3640,3640,3640,0
20240624,154100,46891630,3640,3640,3640,3640,0
20240624,154000,46891630,3640,3640,3640,3640,0
20240624,153900,46891630,3640,3640,3640,3640,0
20240624,153800,46891630,3640,3640,3640,3640,0
20240624,153700,46891630,3640,3640,3640,3640,0
20240624,153600,46891630,3640,3640,3640,3640,0
20240624,153500,46891630,3640,3640,3640,3640,0
20240624,153400,46891630,3640,3640,3640,3640,0
20240624,153300,46891630,3640,3640,3640,3640,0
20240624,153200,46891630,3640,3640,3640,3640,0
20240624,153100,46891630,3640,3640,3640,3640,0
20240624,153000,46891630,3640,3640,3640,3640,616
20240624,152900,44649390,3695,3695,3695,3695,0
20240624,152800,44649390,3695,3695,3695,3695,0
20240624,152700,44649390,3695,3695,3695,3695,0
20240624,152600,44649390,3695,3695,3695,3695,0
20240624,152500,44649390,3695,3695,3695,3695,0
20240624,152400,44649390,3695,3695,3695,3695,0
20240624,152300,44649390,3695,3695,3695,3695,0
20240624,152200,44649390,3695,3695,3695,3695,0
20240624,152100,44649390,3695,3695,3695,3695,0
20240624,152000,44649390,3695,3695,3695,3695,0
20240624,151900,44649390,3695,3695,3695,3695,0
20240624,151800,44649390,3695,3695,3695,3695,0
20240624,151700,44649390,3695,3695,3695,3695,0
20240624,151600,44649390,3695,3650,3695,3650,69
20240624,151500,44396235,3650,3645,3650,3645,5
20240624,151400,44377990,3650,3650,3650,3650,2
20240624,151300,44370690,3680,3680,3680,3680,0
20240624,151200,44370690,3680,3680,3680,3680,0
20240624,151100,44370690,3680,3680,3680,3680,0
20240624,151000,44370690,3680,3680,3680,3680,0
20240624,150900,44370690,3680,3680,3680,3680,0
20240624,150800,44370690,3680,3680,3680,3680,1
20240624,150700,44367010,3650,3650,3650,3650,1
20240624,150600,44363360,3695,3695,3695,3695,0
20240624,150500,44363360,3695,3695,3695,3695,0
20240624,150400,44363360,3695,3695,3695,3695,0
20240624,150300,44363360,3695,3695,3695,3695,0
20240624,150200,44363360,3695,3665,3695,3665,170
20240624,150100,43740205,3650,3650,3650,3650,5
20240624,150000,43721955,3655,3655,3655,3655,0
20240624,145900,43721955,3655,3660,3660,3655,7
20240624,145800,43696355,3660,3660,3660,3660,1
20240624,145700,43692695,3665,3665,3665,3665,0
20240624,145600,43692695,3665,3665,3665,3665,10
20240624,145500,43656045,3665,3665,3665,3665,1
20240624,145400,43652380,3655,3665,3665,3655,10
20240624,145300,43615790,3665,3665,3665,3665,1
20240624,145200,43612125,3645,3660,3660,3645,37
20240624,145100,43477145,3660,3660,3660,3645,15
20240624,145000,43422345,3670,3670,3670,3670,0
20240624,144900,43422345,3670,3670,3670,3670,0
20240624,144800,43422345,3670,3670,3670,3670,0
20240624,144700,43422345,3670,3670,3670,3670,0
20240624,144600,43422345,3670,3670,3670,3670,0
20240624,144500,43422345,3670,3670,3670,3670,0
20240624,144400,43422345,3670,3670,3670,3670,0
20240624,144300,43422345,3670,3670,3670,3670,0
20240624,144200,43422345,3670,3670,3670,3670,0
20240624,144100,43422345,3670,3670,3670,3670,0
20240624,144000,43422345,3670,3670,3670,3670,0
20240624,143900,43422345,3670,3670,3670,3670,0
20240624,143800,43422345,3670,3670,3670,3670,0
20240624,143700,43422345,3670,3670,3670,3670,0
20240624,143600,43422345,3670,3670,3670,3670,0
20240624,143500,43422345,3670,3670,3670,3670,0
20240624,143400,43422345,3670,3670,3670,3670,30
20240624,143300,43312245,3700,3700,3700,3700,0
20240624,143200,43312245,3700,3700,3700,3700,0
20240624,143100,43312245,3700,3700,3700,3700,0
20240624,143000,43312245,3700,3700,3700,3700,0
20240624,142900,43312245,3700,3700,3700,3700,0
20240624,142800,43312245,3700,3700,3700,3700,0
20240624,142700,43312245,3700,3700,3700,3700,0
20240624,142600,43312245,3700,3700,3700,3700,0
20240624,142500,43312245,3700,3700,3700,3700,0
20240624,142400,43312245,3700,3700,3700,3700,0
20240624,142300,43312245,3700,3700,3700,3700,0
20240624,142200,43312245,3700,3700,3700,3700,0
20240624,142100,43312245,3700,3700,3700,3700,0
20240624,142000,43312245,3700,3700,3700,3700,0
20240624,141900,43312245,3700,3700,3700,3700,0
20240624,141800,43312245,3700,3700,3700,3700,0
20240624,141700,43312245,3700,3700,3700,3700,5
20240624,141600,43293745,3700,3700,3700,3700,0
20240624,141500,43293745,3700,3700,3700,3700,0
20240624,141400,43293745,3700,3700,3700,3700,0
20240624,141300,43293745,3700,3700,3700,3700,0
20240624,141200,43293745,3700,3700,3700,3700,0
20240624,141100,43293745,3700,3685,3700,3650,901
20240624,141000,39987205,3720,3705,3720,3685,67
20240624,140900,39739945,3710,3710,3710,3710,0
20240624,140800,39739945,3710,3710,3710,3710,9
20240624,140700,39706555,3720,3720,3720,3720,0
20240624,140600,39706555,3720,3720,3720,3720,0
20240624,140500,39706555,3720,3720,3720,3720,0
20240624,140400,39706555,3720,3720,3720,3720,0
20240624,140300,39706555,3720,3720,3720,3720,0
20240624,140200,39706555,3720,3720,3720,3720,0
20240624,140100,39706555,3720,3720,3720,3720,0
20240624,140000,39706555,3720,3720,3720,3720,0
20240624,135900,39706555,3720,3720,3720,3720,2
20240624,135800,39699115,3715,3715,3715,3715,0
20240624,135700,39699115,3715,3715,3715,3715,0
20240624,135600,39699115,3715,3715,3715,3715,0
20240624,135500,39699115,3715,3715,3715,3715,4
20240624,135400,39684255,3720,3720,3720,3720,0
20240624,135300,39684255,3720,3720,3720,3720,0
20240624,135200,39684255,3720,3720,3720,3720,2
20240624,135100,39676815,3720,3720,3720,3720,0
20240624,135000,39676815,3720,3720,3720,3720,0
20240624,134900,39676815,3720,3720,3720,3720,0
20240624,134800,39676815,3720,3720,3720,3720,0
20240624,134700,39676815,3720,3720,3720,3720,0
20240624,134600,39676815,3720,3720,3720,3720,0
20240624,134500,39676815,3720,3720,3720,3720,3
20240624,134400,39665655,3720,3720,3720,3720,0
20240624,134300,39665655,3720,3720,3720,3720,0
20240624,134200,39665655,3720,3720,3720,3720,0
20240624,134100,39665655,3720,3720,3720,3720,2
20240624,134000,39658215,3725,3725,3725,3725,0
20240624,133900,39658215,3725,3725,3725,3725,0
20240624,133800,39658215,3725,3725,3725,3725,0
20240624,133700,39658215,3725,3725,3725,3725,0
20240624,133600,39658215,3725,3725,3725,3725,0
20240624,133500,39658215,3725,3725,3725,3725,4
20240624,133400,39643315,3730,3730,3730,3730,4
20240624,133300,39628395,3735,3735,3735,3735,0
20240624,133200,39628395,3735,3735,3735,3735,0
20240624,133100,39628395,3735,3735,3735,3735,4
20240624,133000,39613455,3740,3740,3740,3740,0
20240624,132900,39613455,3740,3740,3740,3740,0
20240624,132800,39613455,3740,3740,3740,3740,3
20240624,132700,39602235,3740,3740,3740,3740,0
20240624,132600,39602235,3740,3740,3740,3740,0
20240624,132500,39602235,3740,3740,3740,3740,0
20240624,132400,39602235,3740,3740,3740,3740,0
20240624,132300,39602235,3740,3740,3740,3740,0
20240624,132200,39602235,3740,3740,3740,3740,0
20240624,132100,39602235,3740,3740,3740,3740,100
20240624,132000,39228235,3740,3740,3740,3740,1
20240624,131900,39224495,3745,3745,3745,3745,0
20240624,131800,39224495,3745,3745,3745,3745,0
20240624,131700,39224495,3745,3745,3745,3745,0
20240624,131600,39224495,3745,3745,3745,3745,0
20240624,131500,39224495,3745,3745,3745,3700,51
20240624,131400,39034630,3750,3750,3750,3750,0
20240624,131300,39034630,3750,3750,3750,3750,0
20240624,131200,39034630,3750,3750,3750,3750,0
20240624,131100,39034630,3750,3750,3750,3750,0
20240624,131000,39034630,3750,3745,3750,3745,3
20240624,130900,39023390,3750,3750,3750,3750,0
20240624,130800,39023390,3750,3750,3750,3750,0
20240624,130700,39023390,3750,3750,3750,3750,0
20240624,130600,39023390,3750,3750,3750,3750,0
20240624,130500,39023390,3750,3750,3750,3750,0
20240624,130400,39023390,3750,3750,3750,3750,0
20240624,130300,39023390,3750,3750,3750,3750,0
20240624,130200,39023390,3750,3750,3750,3750,0
20240624,130100,39023390,3750,3750,3750,3750,0
20240624,130000,39023390,3750,3750,3750,3750,0
20240624,125900,39023390,3750,3750,3750,3750,0
20240624,125800,39023390,3750,3750,3750,3750,0
20240624,125700,39023390,3750,3750,3750,3750,0
20240624,125600,39023390,3750,3750,3750,3750,0
20240624,125500,39023390,3750,3750,3750,3750,0
20240624,125400,39023390,3750,3750,3750,3750,0
20240624,125300,39023390,3750,3750,3750,3750,0
20240624,125200,39023390,3750,3750,3750,3750,0
20240624,125100,39023390,3750,3750,3750,3750,0
20240624,125000,39023390,3750,3750,3750,3750,0
20240624,124900,39023390,3750,3750,3750,3750,0
20240624,124800,39023390,3750,3750,3750,3750,0
20240624,124700,39023390,3750,3750,3750,3750,0
20240624,124600,39023390,3750,3750,3750,3750,0
20240624,124500,39023390,3750,3750,3750,3750,0
20240624,124400,39023390,3750,3750,3750,3750,0
20240624,124300,39023390,3750,3750,3750,3750,0
20240624,124200,39023390,3750,3750,3750,3750,0
20240624,124100,39023390,3750,3750,3750,3750,0
20240624,124000,39023390,3750,3750,3750,3750,0
20240624,123900,39023390,3750,3750,3750,3750,0
20240624,123800,39023390,3750,3750,3750,3750,0
20240624,123700,39023390,3750,3750,3750,3750,0
20240624,123600,39023390,3750,3750,3750,3750,0
20240624,123500,39023390,3750,3750,3750,3750,0
20240624,123400,39023390,3750,3750,3750,3750,0
20240624,123300,39023390,3750,3750,3750,3750,0
20240624,123200,39023390,3750,3750,3750,3750,0
20240624,123100,39023390,3750,3750,3750,3750,0
20240624,123000,39023390,3750,3750,3750,3750,3
20240624,122900,39012140,3750,3750,3750,3750,0
20240624,122800,39012140,3750,3750,3750,3750,0
20240624,122700,39012140,3750,3750,3750,3750,0
20240624,122600,39012140,3750,3750,3750,3750,0
20240624,122500,39012140,3750,3750,3750,3750,0
20240624,122400,39012140,3750,3750,3750,3750,0
20240624,122300,39012140,3750,3750,3750,3750,1
20240624,122200,39008390,3750,3750,3750,3750,0
20240624,122100,39008390,3750,3750,3750,3750,0
20240624,122000,39008390,3750,3750,3750,3750,110
20240624,121900,38595890,3750,3750,3750,3750,0
20240624,121800,38595890,3750,3750,3750,3750,0
20240624,121700,38595890,3750,3750,3750,3750,0
20240624,121600,38595890,3750,3750,3750,3750,0
20240624,121500,38595890,3750,3750,3750,3750,0
20240624,121400,38595890,3750,3750,3750,3750,8
20240624,121300,38565890,3750,3750,3750,3750,0
20240624,121200,38565890,3750,3750,3750,3750,0
20240624,121100,38565890,3750,3750,3750,3750,0
20240624,121000,38565890,3750,3750,3750,3750,0
20240624,120900,38565890,3750,3735,3750,3735,67
20240624,120800,38315540,3730,3730,3730,3730,0
20240624,120700,38315540,3730,3730,3730,3730,0
20240624,120600,38315540,3730,3730,3730,3730,0
20240624,120500,38315540,3730,3730,3730,3730,0
20240624,120400,38315540,3730,3735,3750,3730,70
20240624,120300,38053135,3735,3735,3735,3735,0
20240624,120200,38053135,3735,3735,3735,3735,0
20240624,120100,38053135,3735,3735,3735,3735,0
20240624,120000,38053135,3735,3735,3735,3735,0
20240624,115900,38053135,3735,3735,3735,3735,0
20240624,115800,38053135,3735,3735,3735,3735,0
20240624,115700,38053135,3735,3735,3735,3735,0
20240624,115600,38053135,3735,3735,3735,3735,0
20240624,115500,38053135,3735,3735,3735,3735,0
20240624,115400,38053135,3735,3735,3735,3735,0
20240624,115300,38053135,3735,3735,3735,3735,0
20240624,115200,38053135,3735,3745,3745,3735,27
20240624,115100,37952220,3750,3750,3750,3750,0
20240624,115000,37952220,3750,3750,3750,3750,4
20240624,114900,37937220,3755,3755,3755,3755,0
20240624,114800,37937220,3755,3755,3755,3755,0
20240624,114700,37937220,3755,3755,3755,3755,0
20240624,114600,37937220,3755,3755,3755,3755,0
20240624,114500,37937220,3755,3755,3755,3755,0
20240624,114400,37937220,3755,3755,3755,3755,0
20240624,114300,37937220,3755,3755,3755,3755,0
20240624,114200,37937220,3755,3755,3755,3755,0
20240624,114100,37937220,3755,3755,3755,3755,0
20240624,114000,37937220,3755,3755,3755,3755,0
20240624,113900,37937220,3755,3755,3755,3755,0
20240624,113800,37937220,3755,3755,3755,3755,0
20240624,113700,37937220,3755,3760,3760,3755,9
20240624,113600,37903405,3765,3765,3765,3765,0
20240624,113500,37903405,3765,3765,3765,3765,0
20240624,113400,37903405,3765,3765,3765,3765,0
20240624,113300,37903405,3765,3765,3765,3765,0
20240624,113200,37903405,3765,3765,3765,3765,0
20240624,113100,37903405,3765,3765,3765,3765,0
20240624,113000,37903405,3765,3765,3765,3765,4
20240624,112900,37888345,3765,3770,3770,3765,7
20240624,112800,37861975,3770,3770,3770,3770,0
20240624,112700,37861975,3770,3770,3770,3770,0
20240624,112600,37861975,3770,3770,3770,3770,0
20240624,112500,37861975,3770,3770,3770,3770,0
20240624,112400,37861975,3770,3770,3770,3770,1
20240624,112300,37858205,3775,3775,3775,3775,0
20240624,112200,37858205,3775,3775,3775,3775,1
20240624,112100,37854430,3735,3730,3735,3730,126
20240624,112000,37384320,3785,3785,3785,3785,0
20240624,111900,37384320,3785,3785,3785,3785,0
20240624,111800,37384320,3785,3785,3785,3785,0
20240624,111700,37384320,3785,3785,3785,3785,0
20240624,111600,37384320,3785,3785,3785,3785,0
20240624,111500,37384320,3785,3785,3785,3785,0
20240624,111400,37384320,3785,3785,3785,3785,0
20240624,111300,37384320,3785,3785,3785,3785,0
20240624,111200,37384320,3785,3785,3785,3785,0
20240624,111100,37384320,3785,3785,3785,3785,0
20240624,111000,37384320,3785,3785,3785,3785,0
20240624,110900,37384320,3785,3720,3785,3720,3
20240624,110800,37373095,3735,3735,3735,3735,26
20240624,110700,37275985,3695,3765,3785,3695,324
20240624,110600,36053770,3680,3765,3765,3680,133
20240624,110500,35556905,3755,3755,3755,3755,50
20240624,110400,35369155,3755,3730,3755,3730,2
20240624,110300,35361670,3730,3730,3730,3730,0
20240624,110200,35361670,3730,3730,3730,3730,79
20240624,110100,35067000,3730,3730,3730,3730,3
20240624,110000,35055810,3730,3730,3730,3730,0
20240624,105900,35055810,3730,3730,3730,3730,0
20240624,105800,35055810,3730,3730,3730,3730,0
20240624,105700,35055810,3730,3730,3730,3730,0
20240624,105600,35055810,3730,3730,3730,3730,0
20240624,105500,35055810,3730,3730,3730,3730,0
20240624,105400,35055810,3730,3730,3730,3730,0
20240624,105300,35055810,3730,3730,3730,3730,0
20240624,105200,35055810,3730,3730,3730,3730,0
20240624,105100,35055810,3730,3730,3730,3730,0
20240624,105000,35055810,3730,3730,3730,3730,3
20240624,104900,35044620,3735,3735,3735,3735,15
20240624,104800,34988595,3735,3735,3735,3735,0
20240624,104700,34988595,3735,3735,3735,3735,0
20240624,104600,34988595,3735,3735,3735,3735,0
20240624,104500,34988595,3735,3735,3735,3735,0
20240624,104400,34988595,3735,3735,3735,3735,0
20240624,104300,34988595,3735,3735,3735,3735,0
20240624,104200,34988595,3735,3735,3735,3735,0
20240624,104100,34988595,3735,3735,3735,3735,0
20240624,104000,34988595,3735,3735,3735,3735,0
20240624,103900,34988595,3735,3735,3735,3735,9
20240624,103800,34954980,3765,3765,3765,3765,0
20240624,103700,34954980,3765,3765,3765,3765,0
20240624,103600,34954980,3765,3765,3765,3765,0
20240624,103500,34954980,3765,3765,3765,3765,0
20240624,103400,34954980,3765,3765,3765,3765,0
20240624,103300,34954980,3765,3760,3765,3760,174
20240624,103200,34300725,3735,3735,3735,3735,77
20240624,103100,34013130,3735,3735,3735,3735,2
20240624,103000,34005660,3735,3735,3735,3735,0
20240624,102900,34005660,3735,3735,3735,3735,0
20240624,102800,34005660,3735,3735,3735,3735,47
20240624,102700,33830115,3730,3730,3730,3730,1
20240624,102600,33826385,3735,3685,3735,3685,2
20240624,102500,33818965,3690,3690,3690,3690,0
20240624,102400,33818965,3690,3690,3690,3690,0
20240624,102300,33818965,3690,3690,3690,3690,0
20240624,102200,33818965,3690,3690,3690,3690,177
20240624,102100,33165835,3690,3690,3690,3690,0
20240624,102000,33165835,3690,3695,3695,3690,9
20240624,101900,33132605,3760,3760,3760,3760,0
20240624,101800,33132605,3760,3760,3760,3760,0
20240624,101700,33132605,3760,3760,3760,3760,0
20240624,101600,33132605,3760,3760,3760,3760,0
20240624,101500,33132605,3760,3760,3760,3690,5
20240624,101400,33113945,3690,3690,3690,3690,137
20240624,101300,32608415,3775,3775,3775,3775,0
20240624,101200,32608415,3775,3775,3775,3775,0
20240624,101100,32608415,3775,3770,3775,3770,174
20240624,101000,31952250,3770,3765,3770,3670,42
20240624,100900,31795665,3655,3655,3655,3655,0
20240624,100800,31795665,3655,3650,3760,3650,2711
20240624,100700,21837555,3650,3650,3650,3650,1
20240624,100600,21833905,3650,3650,3650,3650,0
20240624,100500,21833905,3650,3650,3650,3650,4
20240624,100400,21819305,3650,3650,3650,3650,0
20240624,100300,21819305,3650,3650,3650,3650,0
20240624,100200,21819305,3650,3650,3650,3650,13
20240624,100100,21771855,3650,3650,3650,3650,0
20240624,100000,21771855,3650,3650,3650,3650,0
20240624,095900,21771855,3650,3650,3650,3650,0
20240624,095800,21771855,3650,3650,3650,3650,0
20240624,095700,21771855,3650,3650,3650,3650,0
20240624,095600,21771855,3650,3650,3650,3650,200
20240624,095500,21041855,3650,3650,3650,3650,0
20240624,095400,21041855,3650,3650,3650,3650,0
20240624,095300,21041855,3650,3650,3650,3650,0
20240624,095200,21041855,3650,3645,3650,3645,2000
20240624,095100,13741880,3645,3645,3645,3645,15
20240624,095000,13687205,3645,3645,3645,3645,0
20240624,094900,13687205,3645,3645,3645,3645,0
20240624,094800,13687205,3645,3645,3645,3645,0
20240624,094700,13687205,3645,3645,3645,3645,0
20240624,094600,13687205,3645,3645,3645,3645,0
20240624,094500,13687205,3645,3645,3645,3645,0
20240624,094400,13687205,3645,3645,3645,3645,0
20240624,094300,13687205,3645,3640,3645,3640,2
20240624,094200,13679920,3645,3645,3645,3645,0
20240624,094100,13679920,3645,3645,3645,3645,100
20240624,094000,13315420,3645,3645,3645,3645,0
20240624,093900,13315420,3645,3645,3645,3645,0
20240624,093800,13315420,3645,3645,3645,3645,0
20240624,093700,13315420,3645,3645,3645,3645,0
20240624,093600,13315420,3645,3645,3645,3645,15
20240624,093500,13260745,3645,3645,3645,3645,0
20240624,093400,13260745,3645,3645,3645,3645,0
20240624,093300,13260745,3645,3645,3645,3645,2
20240624,093200,13253455,3645,3645,3645,3645,72
20240624,093100,12991015,3645,3645,3650,3645,209
20240624,093000,12228365,3645,3645,3645,3645,1
20240624,092900,12224720,3645,3645,3645,3645,0
20240624,092800,12224720,3645,3645,3645,3645,1838
20240624,092700,5525210,3650,3650,3650,3650,150
20240624,092600,4977710,3650,3650,3650,3650,0
20240624,092500,4977710,3650,3650,3650,3650,326
20240624,092400,3787810,3650,3650,3650,3650,0
20240624,092300,3787810,3650,3650,3650,3650,2
20240624,092200,3780510,3650,3650,3650,3650,2
20240624,092100,3773210,3655,3655,3655,3655,0
20240624,092000,3773210,3655,3655,3655,3655,0
20240624,091900,3773210,3655,3655,3655,3655,0
20240624,091800,3773210,3655,3655,3655,3655,0
20240624,091700,3773210,3655,3655,3655,3655,0
20240624,091600,3773210,3655,3655,3655,3655,3
20240624,091500,3762245,3655,3655,3655,3655,21
20240624,091400,3685490,3655,3655,3655,3655,4
20240624,091300,3670870,3665,3665,3665,3665,0
20240624,091200,3670870,3665,3665,3665,3665,0
20240624,091100,3670870,3665,3665,3665,3665,0
20240624,091000,3670870,3665,3665,3665,3665,0
20240624,090900,3670870,3665,3665,3665,3665,1
20240624,090800,3667205,3645,3645,3645,3645,0
20240624,090700,3667205,3645,3645,3645,3645,0
20240624,090600,3667205,3645,3645,3645,3645,0
20240624,090500,3667205,3645,3645,3645,3645,0
20240624,090400,3667205,3645,3650,3650,3645,283
20240624,090300,2635355,3650,3650,3650,3650,119
20240624,090200,2201005,3650,3650,3650,3650,143
20240624,090100,1679055,3675,3675,3675,3675,0
20240624,090000,1679055,3675,3660,3675,3660,458