KissMeData/040160/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,192300,61746465,3310,3310,3310,3310,659
20240619,192200,61746465,3310,3310,3310,3310,0
20240619,192100,61746465,3310,3310,3310,3310,0
20240619,192000,61746465,3310,3310,3310,3310,0
20240619,191900,61746465,3310,3310,3310,3310,0
20240619,191800,61746465,3310,3310,3310,3310,0
20240619,191700,61746465,3310,3310,3310,3310,0
20240619,191600,61746465,3310,3310,3310,3310,0
20240619,191500,61746465,3310,3310,3310,3310,0
20240619,191400,61746465,3310,3310,3310,3310,0
20240619,191300,61746465,3310,3310,3310,3310,0
20240619,191200,61746465,3310,3310,3310,3310,0
20240619,191100,61746465,3310,3310,3310,3310,0
20240619,191000,61746465,3310,3310,3310,3310,0
20240619,190900,61746465,3310,3310,3310,3310,0
20240619,190800,61746465,3310,3310,3310,3310,0
20240619,190700,61746465,3310,3310,3310,3310,0
20240619,190600,61746465,3310,3310,3310,3310,0
20240619,190500,61746465,3310,3310,3310,3310,0
20240619,190400,61746465,3310,3310,3310,3310,0
20240619,190300,61746465,3310,3310,3310,3310,0
20240619,190200,61746465,3310,3310,3310,3310,0
20240619,190100,61746465,3310,3310,3310,3310,0
20240619,190000,61746465,3310,3310,3310,3310,0
20240619,185900,61746465,3310,3310,3310,3310,0
20240619,185800,61746465,3310,3310,3310,3310,0
20240619,185700,61746465,3310,3310,3310,3310,0
20240619,185600,61746465,3310,3310,3310,3310,0
20240619,185500,61746465,3310,3310,3310,3310,0
20240619,185400,61746465,3310,3310,3310,3310,0
20240619,185300,61746465,3310,3310,3310,3310,659
20240619,185200,61746465,3310,3310,3310,3310,0
20240619,185100,61746465,3310,3310,3310,3310,0
20240619,185000,61746465,3310,3310,3310,3310,0
20240619,184900,61746465,3310,3310,3310,3310,0
20240619,184800,61746465,3310,3310,3310,3310,0
20240619,184700,61746465,3310,3310,3310,3310,0
20240619,184600,61746465,3310,3310,3310,3310,0
20240619,184500,61746465,3310,3310,3310,3310,0
20240619,184400,61746465,3310,3310,3310,3310,0
20240619,184300,61746465,3310,3310,3310,3310,0
20240619,184200,61746465,3310,3310,3310,3310,0
20240619,184100,61746465,3310,3310,3310,3310,0
20240619,184000,61746465,3310,3310,3310,3310,0
20240619,183900,61746465,3310,3310,3310,3310,0
20240619,183800,61746465,3310,3310,3310,3310,0
20240619,183700,61746465,3310,3310,3310,3310,0
20240619,183600,61746465,3310,3310,3310,3310,0
20240619,183500,61746465,3310,3310,3310,3310,0
20240619,183400,61746465,3310,3310,3310,3310,0
20240619,183300,61746465,3310,3310,3310,3310,0
20240619,183200,61746465,3310,3310,3310,3310,0
20240619,183100,61746465,3310,3310,3310,3310,0
20240619,183000,61746465,3310,3310,3310,3310,0
20240619,182900,61746465,3310,3310,3310,3310,0
20240619,182800,61746465,3310,3310,3310,3310,0
20240619,182700,61746465,3310,3310,3310,3310,0
20240619,182600,61746465,3310,3310,3310,3310,0
20240619,182500,61746465,3310,3310,3310,3310,0
20240619,182400,61746465,3310,3310,3310,3310,0
20240619,182300,61746465,3310,3310,3310,3310,659
20240619,182200,61746465,3310,3310,3310,3310,0
20240619,182100,61746465,3310,3310,3310,3310,0
20240619,182000,61746465,3310,3310,3310,3310,0
20240619,181900,61746465,3310,3310,3310,3310,0
20240619,181800,61746465,3310,3310,3310,3310,0
20240619,181700,61746465,3310,3310,3310,3310,0
20240619,181600,61746465,3310,3310,3310,3310,0
20240619,181500,61746465,3310,3310,3310,3310,0
20240619,181400,61746465,3310,3310,3310,3310,0
20240619,181300,61746465,3310,3310,3310,3310,0
20240619,181200,61746465,3310,3310,3310,3310,0
20240619,181100,61746465,3310,3310,3310,3310,0
20240619,181000,61746465,3310,3310,3310,3310,0
20240619,180900,61746465,3310,3310,3310,3310,0
20240619,180800,61746465,3310,3310,3310,3310,0
20240619,180700,61746465,3310,3310,3310,3310,0
20240619,180600,61746465,3310,3310,3310,3310,0
20240619,180500,61746465,3310,3310,3310,3310,0
20240619,180400,61746465,3310,3310,3310,3310,0
20240619,180300,61746465,3310,3310,3310,3310,0
20240619,180200,61746465,3310,3310,3310,3310,0
20240619,180100,61746465,3310,3310,3310,3310,0
20240619,180000,61746465,3310,3310,3310,3310,0
20240619,175900,61746465,3310,3310,3310,3310,0
20240619,175800,61746465,3310,3310,3310,3310,0
20240619,175700,61746465,3310,3310,3310,3310,0
20240619,175600,61746465,3310,3310,3310,3310,0
20240619,175500,61746465,3310,3310,3310,3310,0
20240619,175400,61746465,3310,3310,3310,3310,0
20240619,175300,61746465,3310,3310,3310,3310,659
20240619,175200,61746465,3310,3310,3310,3310,0
20240619,175100,61746465,3310,3310,3310,3310,0
20240619,175000,61746465,3310,3310,3310,3310,0
20240619,174900,61746465,3310,3310,3310,3310,0
20240619,174800,61746465,3310,3310,3310,3310,0
20240619,174700,61746465,3310,3310,3310,3310,0
20240619,174600,61746465,3310,3310,3310,3310,0
20240619,174500,61746465,3310,3310,3310,3310,0
20240619,174400,61746465,3310,3310,3310,3310,0
20240619,174300,61746465,3310,3310,3310,3310,0
20240619,174200,61746465,3310,3310,3310,3310,0
20240619,174100,61746465,3310,3310,3310,3310,0
20240619,174000,61746465,3310,3310,3310,3310,0
20240619,173900,61746465,3310,3310,3310,3310,0
20240619,173800,61746465,3310,3310,3310,3310,0
20240619,173700,61746465,3310,3310,3310,3310,0
20240619,173600,61746465,3310,3310,3310,3310,0
20240619,173500,61746465,3310,3310,3310,3310,0
20240619,173400,61746465,3310,3310,3310,3310,0
20240619,173300,61746465,3310,3310,3310,3310,0
20240619,173200,61746465,3310,3310,3310,3310,0
20240619,173100,61746465,3310,3310,3310,3310,0
20240619,173000,61746465,3310,3310,3310,3310,0
20240619,172900,61746465,3310,3310,3310,3310,0
20240619,172800,61746465,3310,3310,3310,3310,0
20240619,172700,61746465,3310,3310,3310,3310,0
20240619,172600,61746465,3310,3310,3310,3310,0
20240619,172500,61746465,3310,3310,3310,3310,0
20240619,172400,61746465,3310,3310,3310,3310,0
20240619,172300,61746465,3310,3310,3310,3310,659
20240619,172200,61746465,3310,3310,3310,3310,0
20240619,172100,61746465,3310,3310,3310,3310,0
20240619,172000,61746465,3310,3310,3310,3310,0
20240619,171900,61746465,3310,3310,3310,3310,0
20240619,171800,61746465,3310,3310,3310,3310,0
20240619,171700,61746465,3310,3310,3310,3310,0
20240619,171600,61746465,3310,3310,3310,3310,0
20240619,171500,61746465,3310,3310,3310,3310,0
20240619,171400,61746465,3310,3310,3310,3310,0
20240619,171300,61746465,3310,3310,3310,3310,0
20240619,171200,61746465,3310,3310,3310,3310,0
20240619,171100,61746465,3310,3310,3310,3310,0
20240619,171000,61746465,3310,3310,3310,3310,0
20240619,170900,61746465,3310,3310,3310,3310,0
20240619,170800,61746465,3310,3310,3310,3310,0
20240619,170700,61746465,3310,3310,3310,3310,0
20240619,170600,61746465,3310,3310,3310,3310,0
20240619,170500,61746465,3310,3310,3310,3310,0
20240619,170400,61746465,3310,3310,3310,3310,0
20240619,170300,61746465,3310,3310,3310,3310,0
20240619,170200,61746465,3310,3310,3310,3310,0
20240619,170100,61746465,3310,3310,3310,3310,0
20240619,170000,61746465,3310,3310,3310,3310,0
20240619,165900,61746465,3310,3310,3310,3310,0
20240619,165800,61746465,3310,3310,3310,3310,0
20240619,165700,61746465,3310,3310,3310,3310,0
20240619,165600,61746465,3310,3310,3310,3310,0
20240619,165500,61746465,3310,3310,3310,3310,0
20240619,165400,61746465,3310,3310,3310,3310,0
20240619,165300,61746465,3310,3310,3310,3310,659
20240619,165200,61746465,3310,3310,3310,3310,0
20240619,165100,61746465,3310,3310,3310,3310,0
20240619,165000,61746465,3310,3310,3310,3310,0
20240619,164900,61746465,3310,3310,3310,3310,0
20240619,164800,61746465,3310,3310,3310,3310,0
20240619,164700,61746465,3310,3310,3310,3310,0
20240619,164600,61746465,3310,3310,3310,3310,0
20240619,164500,61746465,3310,3310,3310,3310,0
20240619,164400,61746465,3310,3310,3310,3310,0
20240619,164300,61746465,3310,3310,3310,3310,0
20240619,164200,61746465,3310,3310,3310,3310,0
20240619,164100,61746465,3310,3310,3310,3310,0
20240619,164000,61746465,3310,3310,3310,3310,0
20240619,163900,61746465,3310,3310,3310,3310,0
20240619,163800,61746465,3310,3310,3310,3310,0
20240619,163700,61746465,3310,3310,3310,3310,0
20240619,163600,61746465,3310,3310,3310,3310,0
20240619,163500,61746465,3310,3310,3310,3310,0
20240619,163400,61746465,3310,3310,3310,3310,0
20240619,163300,61746465,3310,3310,3310,3310,0
20240619,163200,61746465,3310,3310,3310,3310,0
20240619,163100,61746465,3310,3310,3310,3310,0
20240619,163000,61746465,3310,3310,3310,3310,0
20240619,162900,61746465,3310,3310,3310,3310,0
20240619,162800,61746465,3310,3310,3310,3310,0
20240619,162700,61746465,3310,3310,3310,3310,0
20240619,162600,61746465,3310,3310,3310,3310,0
20240619,162500,61746465,3310,3310,3310,3310,0
20240619,162400,61746465,3310,3310,3310,3310,0
20240619,162300,61746465,3310,3310,3310,3310,659
20240619,162200,61746465,3310,3310,3310,3310,0
20240619,162100,61746465,3310,3310,3310,3310,0
20240619,162000,61746465,3310,3310,3310,3310,0
20240619,161900,61746465,3310,3310,3310,3310,0
20240619,161800,61746465,3310,3310,3310,3310,0
20240619,161700,61746465,3310,3310,3310,3310,0
20240619,161600,61746465,3310,3310,3310,3310,0
20240619,161500,61746465,3310,3310,3310,3310,0
20240619,161400,61746465,3310,3310,3310,3310,0
20240619,161300,61746465,3310,3310,3310,3310,0
20240619,161200,61746465,3310,3310,3310,3310,0
20240619,161100,61746465,3310,3310,3310,3310,0
20240619,161000,61746465,3310,3310,3310,3310,0
20240619,160900,61746465,3310,3310,3310,3310,0
20240619,160800,61746465,3310,3310,3310,3310,0
20240619,160700,61746465,3310,3310,3310,3310,0
20240619,160600,61746465,3310,3310,3310,3310,0
20240619,160500,61746465,3310,3310,3310,3310,0
20240619,160400,61746465,3310,3310,3310,3310,0
20240619,160300,61746465,3310,3310,3310,3310,0
20240619,160200,61746465,3310,3310,3310,3310,0
20240619,160100,61746465,3310,3310,3310,3310,0
20240619,160000,61746465,3310,3310,3310,3310,0
20240619,155900,61746465,3310,3310,3310,3310,0
20240619,155800,61746465,3310,3310,3310,3310,0
20240619,155700,61746465,3310,3310,3310,3310,0
20240619,155600,61746465,3310,3310,3310,3310,0
20240619,155500,61746465,3310,3310,3310,3310,0
20240619,155400,61746465,3310,3310,3310,3310,0
20240619,155300,61746465,3310,3310,3310,3310,659
20240619,155200,61746465,3310,3310,3310,3310,0
20240619,155100,61746465,3310,3310,3310,3310,0
20240619,155000,61746465,3310,3310,3310,3310,0
20240619,154900,61746465,3310,3310,3310,3310,0
20240619,154800,61746465,3310,3310,3310,3310,0
20240619,154700,61746465,3310,3310,3310,3310,0
20240619,154600,61746465,3310,3310,3310,3310,0
20240619,154500,61746465,3310,3310,3310,3310,0
20240619,154400,61746465,3310,3310,3310,3310,0
20240619,154300,61746465,3310,3310,3310,3310,0
20240619,154200,61746465,3310,3310,3310,3310,0
20240619,154100,61746465,3310,3310,3310,3310,0
20240619,154000,61746465,3310,3310,3310,3310,0
20240619,153900,61746465,3310,3310,3310,3310,0
20240619,153800,61746465,3310,3310,3310,3310,0
20240619,153700,61746465,3310,3310,3310,3310,0
20240619,153600,61746465,3310,3310,3310,3310,0
20240619,153500,61746465,3310,3310,3310,3310,0
20240619,153400,61746465,3310,3310,3310,3310,0
20240619,153300,61746465,3310,3310,3310,3310,0
20240619,153200,61746465,3310,3310,3310,3310,0
20240619,153100,61746465,3310,3310,3310,3310,0
20240619,153000,61746465,3310,3310,3310,3310,659
20240619,152900,59565175,3305,3305,3305,3305,0
20240619,152800,59565175,3305,3305,3305,3305,0
20240619,152700,59565175,3305,3305,3305,3305,0
20240619,152600,59565175,3305,3305,3305,3305,0
20240619,152500,59565175,3305,3305,3305,3305,0
20240619,152400,59565175,3305,3305,3305,3305,0
20240619,152300,59565175,3305,3305,3305,3305,0
20240619,152200,59565175,3305,3305,3305,3305,0
20240619,152100,59565175,3305,3305,3305,3305,0
20240619,152000,59565175,3305,3305,3305,3305,0
20240619,151900,59565175,3305,3305,3305,3305,0
20240619,151800,59565175,3305,3305,3305,3305,32
20240619,151700,59459415,3305,3305,3305,3305,0
20240619,151600,59459415,3305,3310,3310,3305,65
20240619,151500,59244570,3305,3305,3305,3305,55
20240619,151400,59062795,3305,3305,3305,3305,0
20240619,151300,59062795,3305,3305,3305,3305,0
20240619,151200,59062795,3305,3305,3305,3305,8
20240619,151100,59036355,3305,3305,3305,3305,0
20240619,151000,59036355,3305,3305,3305,3305,2
20240619,150900,59029745,3310,3310,3310,3310,8
20240619,150800,59003265,3305,3305,3305,3305,0
20240619,150700,59003265,3305,3305,3305,3305,0
20240619,150600,59003265,3305,3305,3305,3305,0
20240619,150500,59003265,3305,3305,3305,3305,12
20240619,150400,58963605,3315,3315,3315,3315,0
20240619,150300,58963605,3315,3315,3315,3315,0
20240619,150200,58963605,3315,3315,3315,3315,0
20240619,150100,58963605,3315,3315,3315,3315,0
20240619,150000,58963605,3315,3315,3315,3315,0
20240619,145900,58963605,3315,3315,3315,3315,0
20240619,145800,58963605,3315,3315,3315,3315,0
20240619,145700,58963605,3315,3310,3315,3305,2001
20240619,145600,52347790,3305,3305,3305,3305,0
20240619,145500,52347790,3305,3305,3305,3305,0
20240619,145400,52347790,3305,3305,3305,3305,0
20240619,145300,52347790,3305,3305,3305,3305,0
20240619,145200,52347790,3305,3305,3305,3305,0
20240619,145100,52347790,3305,3305,3305,3305,0
20240619,145000,52347790,3305,3305,3305,3305,29
20240619,144900,52251945,3320,3320,3320,3320,0
20240619,144800,52251945,3320,3320,3320,3320,0
20240619,144700,52251945,3320,3320,3320,3320,125
20240619,144600,51836945,3305,3305,3305,3305,0
20240619,144500,51836945,3305,3305,3305,3305,0
20240619,144400,51836945,3305,3310,3310,3305,76
20240619,144300,51585710,3320,3320,3320,3320,0
20240619,144200,51585710,3320,3320,3320,3320,0
20240619,144100,51585710,3320,3320,3320,3320,0
20240619,144000,51585710,3320,3320,3320,3320,0
20240619,143900,51585710,3320,3320,3320,3320,0
20240619,143800,51585710,3320,3320,3320,3320,0
20240619,143700,51585710,3320,3320,3320,3320,0
20240619,143600,51585710,3320,3320,3320,3320,0
20240619,143500,51585710,3320,3320,3320,3320,1
20240619,143400,51582390,3310,3310,3310,3310,0
20240619,143300,51582390,3310,3310,3310,3310,0
20240619,143200,51582390,3310,3310,3310,3310,0
20240619,143100,51582390,3310,3310,3310,3310,0
20240619,143000,51582390,3310,3310,3310,3310,0
20240619,142900,51582390,3310,3310,3310,3310,0
20240619,142800,51582390,3310,3320,3320,3310,2
20240619,142700,51575760,3320,3305,3320,3305,2
20240619,142600,51569135,3320,3320,3320,3320,0
20240619,142500,51569135,3320,3320,3320,3320,0
20240619,142400,51569135,3320,3320,3320,3320,0
20240619,142300,51569135,3320,3320,3320,3320,0
20240619,142200,51569135,3320,3320,3320,3320,0
20240619,142100,51569135,3320,3320,3320,3320,1
20240619,142000,51565815,3305,3305,3305,3305,0
20240619,141900,51565815,3305,3305,3305,3305,0
20240619,141800,51565815,3305,3305,3305,3305,200
20240619,141700,50904815,3320,3320,3320,3320,0
20240619,141600,50904815,3320,3320,3320,3320,0
20240619,141500,50904815,3320,3320,3320,3320,0
20240619,141400,50904815,3320,3320,3320,3320,0
20240619,141300,50904815,3320,3320,3320,3320,1
20240619,141200,50901495,3305,3305,3305,3305,0
20240619,141100,50901495,3305,3305,3305,3305,30
20240619,141000,50802345,3325,3325,3325,3325,0
20240619,140900,50802345,3325,3325,3325,3325,0
20240619,140800,50802345,3325,3325,3325,3325,0
20240619,140700,50802345,3325,3325,3325,3325,0
20240619,140600,50802345,3325,3325,3325,3325,0
20240619,140500,50802345,3325,3325,3325,3325,0
20240619,140400,50802345,3325,3325,3325,3325,0
20240619,140300,50802345,3325,3325,3325,3325,0
20240619,140200,50802345,3325,3325,3325,3325,0
20240619,140100,50802345,3325,3325,3325,3325,0
20240619,140000,50802345,3325,3325,3325,3325,1
20240619,135900,50799020,3325,3325,3325,3325,0
20240619,135800,50799020,3325,3325,3325,3325,0
20240619,135700,50799020,3325,3325,3325,3325,0
20240619,135600,50799020,3325,3325,3325,3325,0
20240619,135500,50799020,3325,3325,3325,3325,0
20240619,135400,50799020,3325,3325,3325,3325,0
20240619,135300,50799020,3325,3325,3325,3325,0
20240619,135200,50799020,3325,3325,3325,3325,0
20240619,135100,50799020,3325,3325,3325,3325,0
20240619,135000,50799020,3325,3325,3325,3325,0
20240619,134900,50799020,3325,3325,3325,3325,0
20240619,134800,50799020,3325,3325,3325,3325,0
20240619,134700,50799020,3325,3325,3325,3325,0
20240619,134600,50799020,3325,3325,3325,3325,1
20240619,134500,50795695,3310,3310,3310,3310,0
20240619,134400,50795695,3310,3310,3310,3310,0
20240619,134300,50795695,3310,3310,3310,3310,0
20240619,134200,50795695,3310,3310,3310,3310,0
20240619,134100,50795695,3310,3310,3310,3310,0
20240619,134000,50795695,3310,3310,3310,3310,31
20240619,133900,50693085,3310,3310,3310,3310,0
20240619,133800,50693085,3310,3310,3310,3310,0
20240619,133700,50693085,3310,3310,3310,3310,0
20240619,133600,50693085,3310,3310,3310,3310,0
20240619,133500,50693085,3310,3310,3310,3310,0
20240619,133400,50693085,3310,3310,3310,3310,0
20240619,133300,50693085,3310,3310,3310,3310,0
20240619,133200,50693085,3310,3310,3310,3310,0
20240619,133100,50693085,3310,3310,3310,3310,0
20240619,133000,50693085,3310,3310,3310,3310,0
20240619,132900,50693085,3310,3310,3310,3310,0
20240619,132800,50693085,3310,3310,3310,3310,0
20240619,132700,50693085,3310,3310,3310,3310,0
20240619,132600,50693085,3310,3310,3310,3310,0
20240619,132500,50693085,3310,3310,3310,3310,0
20240619,132400,50693085,3310,3310,3310,3310,0
20240619,132300,50693085,3310,3310,3310,3310,0
20240619,132200,50693085,3310,3310,3310,3310,69
20240619,132100,50464695,3310,3310,3310,3310,0
20240619,132000,50464695,3310,3310,3310,3310,0
20240619,131900,50464695,3310,3310,3310,3310,0
20240619,131800,50464695,3310,3310,3310,3310,100
20240619,131700,50133695,3310,3310,3310,3310,0
20240619,131600,50133695,3310,3310,3310,3310,0
20240619,131500,50133695,3310,3310,3310,3310,10
20240619,131400,50100595,3310,3310,3310,3310,5
20240619,131300,50084045,3305,3305,3305,3305,0
20240619,131200,50084045,3305,3305,3305,3305,0
20240619,131100,50084045,3305,3305,3305,3305,0
20240619,131000,50084045,3305,3305,3305,3305,0
20240619,130900,50084045,3305,3305,3305,3305,0
20240619,130800,50084045,3305,3305,3305,3305,0
20240619,130700,50084045,3305,3305,3305,3305,0
20240619,130600,50084045,3305,3305,3305,3305,0
20240619,130500,50084045,3305,3305,3305,3305,0
20240619,130400,50084045,3305,3305,3305,3305,0
20240619,130300,50084045,3305,3305,3305,3305,0
20240619,130200,50084045,3305,3305,3305,3305,0
20240619,130100,50084045,3305,3305,3305,3305,0
20240619,130000,50084045,3305,3305,3305,3305,200
20240619,125900,49423045,3305,3305,3305,3305,0
20240619,125800,49423045,3305,3305,3305,3305,0
20240619,125700,49423045,3305,3305,3305,3305,43
20240619,125600,49280930,3305,3305,3305,3305,0
20240619,125500,49280930,3305,3305,3305,3305,0
20240619,125400,49280930,3305,3305,3305,3305,0
20240619,125300,49280930,3305,3305,3305,3305,0
20240619,125200,49280930,3305,3305,3305,3305,0
20240619,125100,49280930,3305,3305,3305,3305,0
20240619,125000,49280930,3305,3305,3305,3305,0
20240619,124900,49280930,3305,3305,3305,3305,0
20240619,124800,49280930,3305,3305,3305,3305,0
20240619,124700,49280930,3305,3305,3305,3305,0
20240619,124600,49280930,3305,3305,3305,3305,0
20240619,124500,49280930,3305,3305,3305,3305,0
20240619,124400,49280930,3305,3305,3305,3305,0
20240619,124300,49280930,3305,3305,3305,3305,0
20240619,124200,49280930,3305,3305,3305,3305,0
20240619,124100,49280930,3305,3305,3305,3305,0
20240619,124000,49280930,3305,3305,3305,3305,0
20240619,123900,49280930,3305,3305,3305,3305,0
20240619,123800,49280930,3305,3305,3305,3305,0
20240619,123700,49280930,3305,3305,3305,3305,0
20240619,123600,49280930,3305,3305,3305,3305,0
20240619,123500,49280930,3305,3305,3305,3305,0
20240619,123400,49280930,3305,3305,3305,3305,0
20240619,123300,49280930,3305,3305,3305,3305,0
20240619,123200,49280930,3305,3305,3305,3305,0
20240619,123100,49280930,3305,3305,3305,3305,0
20240619,123000,49280930,3305,3305,3305,3305,0
20240619,122900,49280930,3305,3305,3305,3305,0
20240619,122800,49280930,3305,3305,3305,3305,0
20240619,122700,49280930,3305,3305,3305,3305,565
20240619,122600,47413605,3305,3305,3305,3305,0
20240619,122500,47413605,3305,3305,3305,3305,0
20240619,122400,47413605,3305,3305,3305,3305,0
20240619,122300,47413605,3305,3305,3305,3305,0
20240619,122200,47413605,3305,3305,3305,3305,0
20240619,122100,47413605,3305,3305,3305,3305,0
20240619,122000,47413605,3305,3305,3305,3305,0
20240619,121900,47413605,3305,3305,3305,3305,0
20240619,121800,47413605,3305,3310,3310,3305,147
20240619,121700,46927695,3305,3305,3305,3305,0
20240619,121600,46927695,3305,3305,3305,3305,0
20240619,121500,46927695,3305,3305,3305,3305,0
20240619,121400,46927695,3305,3305,3305,3305,0
20240619,121300,46927695,3305,3305,3305,3305,261
20240619,121200,46065090,3310,3310,3310,3310,0
20240619,121100,46065090,3310,3310,3310,3310,1000
20240619,121000,42755090,3310,3310,3310,3310,165
20240619,120900,42208940,3310,3310,3310,3310,0
20240619,120800,42208940,3310,3310,3310,3310,0
20240619,120700,42208940,3310,3310,3310,3310,0
20240619,120600,42208940,3310,3310,3310,3310,0
20240619,120500,42208940,3310,3310,3310,3310,0
20240619,120400,42208940,3310,3310,3310,3310,31
20240619,120300,42106330,3310,3310,3310,3310,0
20240619,120200,42106330,3310,3310,3310,3310,711
20240619,120100,39752920,3310,3310,3310,3310,0
20240619,120000,39752920,3310,3310,3310,3310,0
20240619,115900,39752920,3310,3310,3310,3310,0
20240619,115800,39752920,3310,3310,3310,3310,0
20240619,115700,39752920,3310,3310,3310,3310,0
20240619,115600,39752920,3310,3310,3310,3310,0
20240619,115500,39752920,3310,3310,3310,3310,0
20240619,115400,39752920,3310,3310,3310,3310,0
20240619,115300,39752920,3310,3310,3310,3310,0
20240619,115200,39752920,3310,3310,3310,3310,0
20240619,115100,39752920,3310,3310,3310,3310,0
20240619,115000,39752920,3310,3310,3310,3310,0
20240619,114900,39752920,3310,3310,3310,3310,0
20240619,114800,39752920,3310,3310,3310,3310,0
20240619,114700,39752920,3310,3310,3310,3310,0
20240619,114600,39752920,3310,3310,3310,3310,0
20240619,114500,39752920,3310,3310,3310,3310,0
20240619,114400,39752920,3310,3310,3310,3310,0
20240619,114300,39752920,3310,3315,3315,3310,100
20240619,114200,39421915,3315,3315,3315,3315,0
20240619,114100,39421915,3315,3315,3315,3315,0
20240619,114000,39421915,3315,3315,3315,3315,0
20240619,113900,39421915,3315,3315,3315,3315,0
20240619,113800,39421915,3315,3315,3315,3315,0
20240619,113700,39421915,3315,3315,3315,3315,535
20240619,113600,37648390,3310,3310,3310,3310,0
20240619,113500,37648390,3310,3310,3310,3310,0
20240619,113400,37648390,3310,3310,3310,3310,0
20240619,113300,37648390,3310,3310,3310,3310,0
20240619,113200,37648390,3310,3310,3310,3310,0
20240619,113100,37648390,3310,3310,3310,3310,57
20240619,113000,37459720,3310,3310,3310,3310,608
20240619,112900,35447240,3315,3315,3315,3315,300
20240619,112800,34452740,3315,3315,3315,3315,0
20240619,112700,34452740,3315,3315,3315,3315,1
20240619,112600,34449425,3310,3310,3310,3310,1
20240619,112500,34446115,3315,3315,3315,3315,0
20240619,112400,34446115,3315,3315,3315,3315,0
20240619,112300,34446115,3315,3315,3315,3315,0
20240619,112200,34446115,3315,3315,3315,3315,0
20240619,112100,34446115,3315,3315,3315,3315,0
20240619,112000,34446115,3315,3315,3315,3315,0
20240619,111900,34446115,3315,3315,3315,3315,313
20240619,111800,33408520,3320,3320,3320,3320,0
20240619,111700,33408520,3320,3320,3320,3320,0
20240619,111600,33408520,3320,3320,3320,3320,0
20240619,111500,33408520,3320,3320,3320,3320,219
20240619,111400,32681440,3320,3320,3320,3320,0
20240619,111300,32681440,3320,3320,3320,3320,0
20240619,111200,32681440,3320,3320,3320,3320,1
20240619,111100,32678120,3320,3320,3320,3320,32
20240619,111000,32571880,3335,3335,3335,3335,5
20240619,110900,32555205,3335,3335,3335,3335,30
20240619,110800,32455155,3335,3335,3335,3335,0
20240619,110700,32455155,3335,3335,3335,3335,1
20240619,110600,32451820,3320,3320,3320,3320,0
20240619,110500,32451820,3320,3320,3320,3320,0
20240619,110400,32451820,3320,3320,3320,3320,0
20240619,110300,32451820,3320,3320,3320,3320,0
20240619,110200,32451820,3320,3320,3320,3320,0
20240619,110100,32451820,3320,3320,3320,3320,0
20240619,110000,32451820,3320,3320,3320,3320,31
20240619,105900,32348900,3320,3320,3320,3320,0
20240619,105800,32348900,3320,3320,3320,3320,100
20240619,105700,32016900,3320,3320,3320,3320,0
20240619,105600,32016900,3320,3320,3320,3320,0
20240619,105500,32016900,3320,3320,3320,3320,0
20240619,105400,32016900,3320,3320,3320,3320,0
20240619,105300,32016900,3320,3320,3320,3320,152
20240619,105200,31512260,3320,3320,3320,3320,0
20240619,105100,31512260,3320,3320,3320,3320,0
20240619,105000,31512260,3320,3320,3320,3320,0
20240619,104900,31512260,3320,3320,3320,3320,0
20240619,104800,31512260,3320,3320,3320,3320,10
20240619,104700,31479060,3320,3320,3320,3320,0
20240619,104600,31479060,3320,3320,3320,3320,0
20240619,104500,31479060,3320,3320,3320,3320,0
20240619,104400,31479060,3320,3320,3320,3320,0
20240619,104300,31479060,3320,3320,3320,3320,99
20240619,104200,31150380,3320,3320,3320,3320,0
20240619,104100,31150380,3320,3320,3320,3320,0
20240619,104000,31150380,3320,3320,3320,3320,0
20240619,103900,31150380,3320,3320,3320,3320,0
20240619,103800,31150380,3320,3320,3320,3320,0
20240619,103700,31150380,3320,3320,3320,3320,0
20240619,103600,31150380,3320,3320,3320,3320,29
20240619,103500,31054100,3320,3320,3320,3320,176
20240619,103400,30469780,3335,3335,3335,3335,0
20240619,103300,30469780,3335,3335,3335,3335,0
20240619,103200,30469780,3335,3335,3335,3335,3
20240619,103100,30459775,3335,3335,3335,3335,0
20240619,103000,30459775,3335,3335,3335,3335,0
20240619,102900,30459775,3335,3335,3335,3335,0
20240619,102800,30459775,3335,3335,3335,3335,0
20240619,102700,30459775,3335,3335,3335,3335,0
20240619,102600,30459775,3335,3335,3335,3335,0
20240619,102500,30459775,3335,3335,3335,3335,0
20240619,102400,30459775,3335,3335,3335,3335,0
20240619,102300,30459775,3335,3335,3335,3335,0
20240619,102200,30459775,3335,3335,3335,3335,0
20240619,102100,30459775,3335,3335,3335,3335,0
20240619,102000,30459775,3335,3335,3335,3335,0
20240619,101900,30459775,3335,3335,3335,3335,0
20240619,101800,30459775,3335,3335,3335,3335,0
20240619,101700,30459775,3335,3335,3335,3335,0
20240619,101600,30459775,3335,3335,3335,3335,1
20240619,101500,30456440,3320,3320,3320,3320,0
20240619,101400,30456440,3320,3325,3325,3320,65
20240619,101300,30240420,3330,3330,3330,3330,5
20240619,101200,30223770,3335,3335,3335,3335,0
20240619,101100,30223770,3335,3335,3335,3335,0
20240619,101000,30223770,3335,3335,3335,3335,0
20240619,100900,30223770,3335,3335,3335,3335,13
20240619,100800,30180415,3325,3325,3325,3325,0
20240619,100700,30180415,3325,3325,3325,3325,0
20240619,100600,30180415,3325,3325,3325,3325,31
20240619,100500,30077340,3335,3335,3335,3335,1
20240619,100400,30074005,3335,3335,3335,3335,0
20240619,100300,30074005,3335,3335,3335,3335,0
20240619,100200,30074005,3335,3335,3335,3335,0
20240619,100100,30074005,3335,3335,3335,3335,30
20240619,100000,29973955,3340,3340,3340,3340,0
20240619,095900,29973955,3340,3340,3340,3340,1
20240619,095800,29970615,3340,3340,3340,3340,0
20240619,095700,29970615,3340,3340,3340,3340,2
20240619,095600,29963935,3320,3320,3320,3320,0
20240619,095500,29963935,3320,3320,3320,3320,0
20240619,095400,29963935,3320,3320,3320,3320,0
20240619,095300,29963935,3320,3320,3320,3320,0
20240619,095200,29963935,3320,3320,3320,3320,0
20240619,095100,29963935,3320,3320,3320,3320,0
20240619,095000,29963935,3320,3320,3320,3320,0
20240619,094900,29963935,3320,3320,3320,3320,0
20240619,094800,29963935,3320,3320,3320,3320,0
20240619,094700,29963935,3320,3320,3320,3320,0
20240619,094600,29963935,3320,3320,3320,3320,0
20240619,094500,29963935,3320,3320,3320,3320,200
20240619,094400,29299935,3320,3325,3325,3320,2126
20240619,094300,22237110,3325,3325,3325,3325,29
20240619,094200,22140685,3345,3345,3345,3345,0
20240619,094100,22140685,3345,3345,3345,3345,11
20240619,094000,22103890,3345,3345,3345,3345,0
20240619,093900,22103890,3345,3345,3345,3345,0
20240619,093800,22103890,3345,3345,3345,3345,0
20240619,093700,22103890,3345,3345,3345,3345,3
20240619,093600,22093855,3325,3325,3325,3325,100
20240619,093500,21761355,3325,3325,3325,3325,100
20240619,093400,21428855,3330,3330,3330,3330,1000
20240619,093300,18098855,3330,3330,3330,3330,0
20240619,093200,18098855,3330,3330,3330,3330,0
20240619,093100,18098855,3330,3330,3330,3330,0
20240619,093000,18098855,3330,3330,3330,3330,0
20240619,092900,18098855,3330,3330,3330,3330,0
20240619,092800,18098855,3330,3330,3330,3330,0
20240619,092700,18098855,3330,3335,3340,3330,150
20240619,092600,17599100,3335,3335,3335,3335,0
20240619,092500,17599100,3335,3335,3335,3335,0
20240619,092400,17599100,3335,3335,3335,3335,0
20240619,092300,17599100,3335,3335,3335,3335,51
20240619,092200,17429015,3340,3340,3340,3340,1
20240619,092100,17425675,3345,3345,3345,3345,0
20240619,092000,17425675,3345,3345,3345,3345,0
20240619,091900,17425675,3345,3345,3345,3345,0
20240619,091800,17425675,3345,3345,3345,3345,0
20240619,091700,17425675,3345,3340,3345,3340,100
20240619,091600,17091465,3340,3340,3340,3340,0
20240619,091500,17091465,3340,3340,3340,3340,29
20240619,091400,16994605,3345,3345,3345,3345,0
20240619,091300,16994605,3345,3345,3345,3345,0
20240619,091200,16994605,3345,3345,3345,3345,1
20240619,091100,16991260,3345,3345,3345,3345,0
20240619,091000,16991260,3345,3335,3345,3335,511
20240619,090900,15282915,3330,3330,3330,3330,0
20240619,090800,15282915,3330,3330,3330,3330,0
20240619,090700,15282915,3330,3330,3330,3330,3
20240619,090600,15272925,3300,3300,3300,3300,0
20240619,090500,15272925,3300,3300,3300,3300,2722
20240619,090400,6290325,3300,3300,3300,3300,1
20240619,090300,6287025,3300,3300,3300,3300,5
20240619,090200,6270525,3300,3315,3315,3300,1878
20240619,090100,70035,3335,3335,3335,3335,0
20240619,090000,70035,3335,3335,3335,3335,21