KissMeData/123890/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,201600,283530745,2985,2985,2985,2985,33458
20240619,201500,283530745,2985,2985,2985,2985,0
20240619,201400,283530745,2985,2985,2985,2985,0
20240619,201300,283530745,2985,2985,2985,2985,0
20240619,201200,283530745,2985,2985,2985,2985,0
20240619,201100,283530745,2985,2985,2985,2985,0
20240619,201000,283530745,2985,2985,2985,2985,0
20240619,200900,283530745,2985,2985,2985,2985,0
20240619,200800,283530745,2985,2985,2985,2985,0
20240619,200700,283530745,2985,2985,2985,2985,0
20240619,200600,283530745,2985,2985,2985,2985,0
20240619,200500,283530745,2985,2985,2985,2985,0
20240619,200400,283530745,2985,2985,2985,2985,0
20240619,200300,283530745,2985,2985,2985,2985,0
20240619,200200,283530745,2985,2985,2985,2985,0
20240619,200100,283530745,2985,2985,2985,2985,0
20240619,200000,283530745,2985,2985,2985,2985,0
20240619,195900,283530745,2985,2985,2985,2985,0
20240619,195800,283530745,2985,2985,2985,2985,0
20240619,195700,283530745,2985,2985,2985,2985,0
20240619,195600,283530745,2985,2985,2985,2985,0
20240619,195500,283530745,2985,2985,2985,2985,0
20240619,195400,283530745,2985,2985,2985,2985,0
20240619,195300,283530745,2985,2985,2985,2985,0
20240619,195200,283530745,2985,2985,2985,2985,0
20240619,195100,283530745,2985,2985,2985,2985,0
20240619,195000,283530745,2985,2985,2985,2985,0
20240619,194900,283530745,2985,2985,2985,2985,0
20240619,194800,283530745,2985,2985,2985,2985,0
20240619,194700,283530745,2985,2985,2985,2985,0
20240619,194600,283530745,2985,2985,2985,2985,33458
20240619,194500,283530745,2985,2985,2985,2985,0
20240619,194400,283530745,2985,2985,2985,2985,0
20240619,194300,283530745,2985,2985,2985,2985,0
20240619,194200,283530745,2985,2985,2985,2985,0
20240619,194100,283530745,2985,2985,2985,2985,0
20240619,194000,283530745,2985,2985,2985,2985,0
20240619,193900,283530745,2985,2985,2985,2985,0
20240619,193800,283530745,2985,2985,2985,2985,0
20240619,193700,283530745,2985,2985,2985,2985,0
20240619,193600,283530745,2985,2985,2985,2985,0
20240619,193500,283530745,2985,2985,2985,2985,0
20240619,193400,283530745,2985,2985,2985,2985,0
20240619,193300,283530745,2985,2985,2985,2985,0
20240619,193200,283530745,2985,2985,2985,2985,0
20240619,193100,283530745,2985,2985,2985,2985,0
20240619,193000,283530745,2985,2985,2985,2985,0
20240619,192900,283530745,2985,2985,2985,2985,0
20240619,192800,283530745,2985,2985,2985,2985,0
20240619,192700,283530745,2985,2985,2985,2985,0
20240619,192600,283530745,2985,2985,2985,2985,0
20240619,192500,283530745,2985,2985,2985,2985,0
20240619,192400,283530745,2985,2985,2985,2985,0
20240619,192300,283530745,2985,2985,2985,2985,0
20240619,192200,283530745,2985,2985,2985,2985,0
20240619,192100,283530745,2985,2985,2985,2985,0
20240619,192000,283530745,2985,2985,2985,2985,0
20240619,191900,283530745,2985,2985,2985,2985,0
20240619,191800,283530745,2985,2985,2985,2985,0
20240619,191700,283530745,2985,2985,2985,2985,0
20240619,191600,283530745,2985,2985,2985,2985,33458
20240619,191500,283530745,2985,2985,2985,2985,0
20240619,191400,283530745,2985,2985,2985,2985,0
20240619,191300,283530745,2985,2985,2985,2985,0
20240619,191200,283530745,2985,2985,2985,2985,0
20240619,191100,283530745,2985,2985,2985,2985,0
20240619,191000,283530745,2985,2985,2985,2985,0
20240619,190900,283530745,2985,2985,2985,2985,0
20240619,190800,283530745,2985,2985,2985,2985,0
20240619,190700,283530745,2985,2985,2985,2985,0
20240619,190600,283530745,2985,2985,2985,2985,0
20240619,190500,283530745,2985,2985,2985,2985,0
20240619,190400,283530745,2985,2985,2985,2985,0
20240619,190300,283530745,2985,2985,2985,2985,0
20240619,190200,283530745,2985,2985,2985,2985,0
20240619,190100,283530745,2985,2985,2985,2985,0
20240619,190000,283530745,2985,2985,2985,2985,0
20240619,185900,283530745,2985,2985,2985,2985,0
20240619,185800,283530745,2985,2985,2985,2985,0
20240619,185700,283530745,2985,2985,2985,2985,0
20240619,185600,283530745,2985,2985,2985,2985,0
20240619,185500,283530745,2985,2985,2985,2985,0
20240619,185400,283530745,2985,2985,2985,2985,0
20240619,185300,283530745,2985,2985,2985,2985,0
20240619,185200,283530745,2985,2985,2985,2985,0
20240619,185100,283530745,2985,2985,2985,2985,0
20240619,185000,283530745,2985,2985,2985,2985,0
20240619,184900,283530745,2985,2985,2985,2985,0
20240619,184800,283530745,2985,2985,2985,2985,0
20240619,184700,283530745,2985,2985,2985,2985,0
20240619,184600,283530745,2985,2985,2985,2985,33458
20240619,184500,283530745,2985,2985,2985,2985,0
20240619,184400,283530745,2985,2985,2985,2985,0
20240619,184300,283530745,2985,2985,2985,2985,0
20240619,184200,283530745,2985,2985,2985,2985,0
20240619,184100,283530745,2985,2985,2985,2985,0
20240619,184000,283530745,2985,2985,2985,2985,0
20240619,183900,283530745,2985,2985,2985,2985,0
20240619,183800,283530745,2985,2985,2985,2985,0
20240619,183700,283530745,2985,2985,2985,2985,0
20240619,183600,283530745,2985,2985,2985,2985,0
20240619,183500,283530745,2985,2985,2985,2985,0
20240619,183400,283530745,2985,2985,2985,2985,0
20240619,183300,283530745,2985,2985,2985,2985,0
20240619,183200,283530745,2985,2985,2985,2985,0
20240619,183100,283530745,2985,2985,2985,2985,0
20240619,183000,283530745,2985,2985,2985,2985,0
20240619,182900,283530745,2985,2985,2985,2985,0
20240619,182800,283530745,2985,2985,2985,2985,0
20240619,182700,283530745,2985,2985,2985,2985,0
20240619,182600,283530745,2985,2985,2985,2985,0
20240619,182500,283530745,2985,2985,2985,2985,0
20240619,182400,283530745,2985,2985,2985,2985,0
20240619,182300,283530745,2985,2985,2985,2985,0
20240619,182200,283530745,2985,2985,2985,2985,0
20240619,182100,283530745,2985,2985,2985,2985,0
20240619,182000,283530745,2985,2985,2985,2985,0
20240619,181900,283530745,2985,2985,2985,2985,0
20240619,181800,283530745,2985,2985,2985,2985,0
20240619,181700,283530745,2985,2985,2985,2985,0
20240619,181600,283530745,2985,2985,2985,2985,33458
20240619,181500,283530745,2985,2985,2985,2985,0
20240619,181400,283530745,2985,2985,2985,2985,0
20240619,181300,283530745,2985,2985,2985,2985,0
20240619,181200,283530745,2985,2985,2985,2985,0
20240619,181100,283530745,2985,2985,2985,2985,0
20240619,181000,283530745,2985,2985,2985,2985,0
20240619,180900,283530745,2985,2985,2985,2985,0
20240619,180800,283530745,2985,2985,2985,2985,0
20240619,180700,283530745,2985,2985,2985,2985,0
20240619,180600,283530745,2985,2985,2985,2985,0
20240619,180500,283530745,2985,2985,2985,2985,0
20240619,180400,283530745,2985,2985,2985,2985,0
20240619,180300,283530745,2985,2985,2985,2985,0
20240619,180200,283530745,2985,2985,2985,2985,0
20240619,180100,283530745,2985,2985,2985,2985,0
20240619,180000,283530745,2985,2985,2985,2985,0
20240619,175900,283530745,2985,2985,2985,2985,0
20240619,175800,283530745,2985,2985,2985,2985,0
20240619,175700,283530745,2985,2985,2985,2985,0
20240619,175600,283530745,2985,2985,2985,2985,0
20240619,175500,283530745,2985,2985,2985,2985,0
20240619,175400,283530745,2985,2985,2985,2985,0
20240619,175300,283530745,2985,2985,2985,2985,0
20240619,175200,283530745,2985,2985,2985,2985,0
20240619,175100,283530745,2985,2985,2985,2985,0
20240619,175000,283530745,2985,2985,2985,2985,0
20240619,174900,283530745,2985,2985,2985,2985,0
20240619,174800,283530745,2985,2985,2985,2985,0
20240619,174700,283530745,2985,2985,2985,2985,0
20240619,174600,283530745,2985,2985,2985,2985,33458
20240619,174500,283530745,2985,2985,2985,2985,0
20240619,174400,283530745,2985,2985,2985,2985,0
20240619,174300,283530745,2985,2985,2985,2985,0
20240619,174200,283530745,2985,2985,2985,2985,0
20240619,174100,283530745,2985,2985,2985,2985,0
20240619,174000,283530745,2985,2985,2985,2985,0
20240619,173900,283530745,2985,2985,2985,2985,0
20240619,173800,283530745,2985,2985,2985,2985,0
20240619,173700,283530745,2985,2985,2985,2985,0
20240619,173600,283530745,2985,2985,2985,2985,0
20240619,173500,283530745,2985,2985,2985,2985,0
20240619,173400,283530745,2985,2985,2985,2985,0
20240619,173300,283530745,2985,2985,2985,2985,0
20240619,173200,283530745,2985,2985,2985,2985,0
20240619,173100,283530745,2985,2985,2985,2985,0
20240619,173000,283530745,2985,2985,2985,2985,0
20240619,172900,283530745,2985,2985,2985,2985,0
20240619,172800,283530745,2985,2985,2985,2985,0
20240619,172700,283530745,2985,2985,2985,2985,0
20240619,172600,283530745,2985,2985,2985,2985,0
20240619,172500,283530745,2985,2985,2985,2985,0
20240619,172400,283530745,2985,2985,2985,2985,0
20240619,172300,283530745,2985,2985,2985,2985,0
20240619,172200,283530745,2985,2985,2985,2985,0
20240619,172100,283530745,2985,2985,2985,2985,0
20240619,172000,283530745,2985,2985,2985,2985,0
20240619,171900,283530745,2985,2985,2985,2985,0
20240619,171800,283530745,2985,2985,2985,2985,0
20240619,171700,283530745,2985,2985,2985,2985,0
20240619,171600,283530745,2985,2985,2985,2985,33458
20240619,171500,283530745,2985,2985,2985,2985,0
20240619,171400,283530745,2985,2985,2985,2985,0
20240619,171300,283530745,2985,2985,2985,2985,0
20240619,171200,283530745,2985,2985,2985,2985,0
20240619,171100,283530745,2985,2985,2985,2985,0
20240619,171000,283530745,2985,2985,2985,2985,0
20240619,170900,283530745,2985,2985,2985,2985,0
20240619,170800,283530745,2985,2985,2985,2985,0
20240619,170700,283530745,2985,2985,2985,2985,0
20240619,170600,283530745,2985,2985,2985,2985,0
20240619,170500,283530745,2985,2985,2985,2985,0
20240619,170400,283530745,2985,2985,2985,2985,0
20240619,170300,283530745,2985,2985,2985,2985,0
20240619,170200,283530745,2985,2985,2985,2985,0
20240619,170100,283530745,2985,2985,2985,2985,0
20240619,170000,283530745,2985,2985,2985,2985,0
20240619,165900,283530745,2985,2985,2985,2985,0
20240619,165800,283530745,2985,2985,2985,2985,0
20240619,165700,283530745,2985,2985,2985,2985,0
20240619,165600,283530745,2985,2985,2985,2985,0
20240619,165500,283530745,2985,2985,2985,2985,0
20240619,165400,283530745,2985,2985,2985,2985,0
20240619,165300,283530745,2985,2985,2985,2985,0
20240619,165200,283530745,2985,2985,2985,2985,0
20240619,165100,283530745,2985,2985,2985,2985,0
20240619,165000,283530745,2985,2985,2985,2985,0
20240619,164900,283530745,2985,2985,2985,2985,0
20240619,164800,283530745,2985,2985,2985,2985,0
20240619,164700,283530745,2985,2985,2985,2985,0
20240619,164600,283530745,2985,2985,2985,2985,33458
20240619,164500,283530745,2985,2985,2985,2985,0
20240619,164400,283530745,2985,2985,2985,2985,0
20240619,164300,283530745,2985,2985,2985,2985,0
20240619,164200,283530745,2985,2985,2985,2985,0
20240619,164100,283530745,2985,2985,2985,2985,0
20240619,164000,283530745,2985,2985,2985,2985,0
20240619,163900,283530745,2985,2985,2985,2985,0
20240619,163800,283530745,2985,2985,2985,2985,0
20240619,163700,283530745,2985,2985,2985,2985,0
20240619,163600,283530745,2985,2985,2985,2985,0
20240619,163500,283530745,2985,2985,2985,2985,0
20240619,163400,283530745,2985,2985,2985,2985,0
20240619,163300,283530745,2985,2985,2985,2985,0
20240619,163200,283530745,2985,2985,2985,2985,0
20240619,163100,283530745,2985,2985,2985,2985,0
20240619,163000,283530745,2985,2985,2985,2985,0
20240619,162900,283530745,2985,2985,2985,2985,0
20240619,162800,283530745,2985,2985,2985,2985,0
20240619,162700,283530745,2985,2985,2985,2985,0
20240619,162600,283530745,2985,2985,2985,2985,0
20240619,162500,283530745,2985,2985,2985,2985,0
20240619,162400,283530745,2985,2985,2985,2985,0
20240619,162300,283530745,2985,2985,2985,2985,0
20240619,162200,283530745,2985,2985,2985,2985,0
20240619,162100,283530745,2985,2985,2985,2985,0
20240619,162000,283530745,2985,2985,2985,2985,0
20240619,161900,283530745,2985,2985,2985,2985,0
20240619,161800,283530745,2985,2985,2985,2985,0
20240619,161700,283530745,2985,2985,2985,2985,0
20240619,161600,283530745,2985,2985,2985,2985,33458
20240619,161500,283530745,2985,2985,2985,2985,0
20240619,161400,283530745,2985,2985,2985,2985,0
20240619,161300,283530745,2985,2985,2985,2985,0
20240619,161200,283530745,2985,2985,2985,2985,0
20240619,161100,283530745,2985,2985,2985,2985,0
20240619,161000,283530745,2985,2985,2985,2985,0
20240619,160900,283530745,2985,2985,2985,2985,0
20240619,160800,283530745,2985,2985,2985,2985,0
20240619,160700,283530745,2985,2985,2985,2985,0
20240619,160600,283530745,2985,2985,2985,2985,0
20240619,160500,283530745,2985,2985,2985,2985,0
20240619,160400,283530745,2985,2985,2985,2985,0
20240619,160300,283530745,2985,2985,2985,2985,0
20240619,160200,283530745,2985,2985,2985,2985,0
20240619,160100,283530745,2985,2985,2985,2985,0
20240619,160000,283530745,2985,2985,2985,2985,0
20240619,155900,283530745,2985,2985,2985,2985,0
20240619,155800,283530745,2985,2985,2985,2985,0
20240619,155700,283530745,2985,2985,2985,2985,0
20240619,155600,283530745,2985,2985,2985,2985,0
20240619,155500,283530745,2985,2985,2985,2985,0
20240619,155400,283530745,2985,2985,2985,2985,0
20240619,155300,283530745,2985,2985,2985,2985,0
20240619,155200,283530745,2985,2985,2985,2985,0
20240619,155100,283530745,2985,2985,2985,2985,0
20240619,155000,283530745,2985,2985,2985,2985,0
20240619,154900,283530745,2985,2985,2985,2985,0
20240619,154800,283530745,2985,2985,2985,2985,0
20240619,154700,283530745,2985,2985,2985,2985,0
20240619,154600,283530745,2985,2985,2985,2985,33458
20240619,154500,283530745,2985,2985,2985,2985,0
20240619,154400,283530745,2985,2985,2985,2985,0
20240619,154300,283530745,2985,2985,2985,2985,0
20240619,154200,283530745,2985,2985,2985,2985,0
20240619,154100,283530745,2985,2985,2985,2985,0
20240619,154000,283530745,2985,2985,2985,2985,0
20240619,153900,283530745,2985,2985,2985,2985,0
20240619,153800,283530745,2985,2985,2985,2985,0
20240619,153700,283530745,2985,2985,2985,2985,0
20240619,153600,283530745,2985,2985,2985,2985,0
20240619,153500,283530745,2985,2985,2985,2985,0
20240619,153400,283530745,2985,2985,2985,2985,0
20240619,153300,283530745,2985,2985,2985,2985,0
20240619,153200,283530745,2985,2985,2985,2985,0
20240619,153100,283530745,2985,2985,2985,2985,0
20240619,153000,283530745,2985,2985,2985,2985,33458
20240619,152900,183658615,2995,2995,2995,2995,0
20240619,152800,183658615,2995,2995,2995,2995,0
20240619,152700,183658615,2995,2995,2995,2995,0
20240619,152600,183658615,2995,2995,2995,2995,0
20240619,152500,183658615,2995,2995,2995,2995,0
20240619,152400,183658615,2995,2995,2995,2995,0
20240619,152300,183658615,2995,2995,2995,2995,0
20240619,152200,183658615,2995,2995,2995,2995,0
20240619,152100,183658615,2995,2995,2995,2995,0
20240619,152000,183658615,2995,2995,2995,2995,0
20240619,151900,183658615,2995,2990,2995,2990,376
20240619,151800,182532780,2995,2990,2995,2990,577
20240619,151700,180805045,2995,2990,2995,2990,66
20240619,151600,180607700,2990,2990,2990,2990,64
20240619,151500,180416340,2990,2995,2995,2990,612
20240619,151400,178586450,2995,2990,2995,2990,88
20240619,151300,178322935,2995,2995,2995,2990,10
20240619,151200,178293015,2995,2990,2995,2990,153
20240619,151100,177834825,2990,2990,2995,2990,7
20240619,151000,177813890,2995,2990,2995,2990,13
20240619,150900,177775015,2990,2990,2995,2990,192
20240619,150800,177200005,2990,2990,2995,2990,347
20240619,150700,176161400,2990,2990,2995,2990,421
20240619,150600,174902580,2995,2990,2995,2990,3
20240619,150500,174893605,2990,2995,2995,2990,180
20240619,150400,174355380,2990,2990,2995,2990,11
20240619,150300,174322465,2990,2990,2995,2990,274
20240619,150200,173502175,2990,2995,2995,2990,223
20240619,150100,172835380,2990,2990,2995,2990,13
20240619,150000,172796495,2990,2990,2995,2990,84
20240619,145900,172545330,2990,2995,2995,2990,7
20240619,145800,172524375,2995,2990,2995,2990,33
20240619,145700,172425590,2995,2990,2995,2990,278
20240619,145600,171594350,2990,2990,2990,2990,9
20240619,145500,171567440,2990,2990,2990,2990,6
20240619,145400,171549500,2995,2990,2995,2990,53
20240619,145300,171390780,2990,2995,2995,2990,8
20240619,145200,171366840,2995,2995,2995,2990,9
20240619,145100,171339915,2995,2995,2995,2995,1
20240619,145000,171336920,2995,2995,2995,2990,48
20240619,144900,171193180,2990,2990,2990,2990,3
20240619,144800,171184210,2990,2990,2990,2990,4
20240619,144700,171172250,2990,2990,2990,2990,381
20240619,144600,170033060,2990,2995,2995,2990,12
20240619,144500,169997130,2990,2990,2990,2990,7
20240619,144400,169976200,2990,2990,2990,2990,0
20240619,144300,169976200,2990,2990,2995,2990,198
20240619,144200,169384170,2990,2990,2990,2990,4
20240619,144100,169372210,2995,2990,2995,2990,67
20240619,144000,169171565,2995,2995,2995,2990,53
20240619,143900,169012845,2995,2990,2995,2990,118
20240619,143800,168659515,2990,2990,2990,2990,7
20240619,143700,168638585,2995,2995,2995,2995,2
20240619,143600,168632595,2995,2990,2995,2990,8
20240619,143500,168608670,2990,2990,2990,2990,0
20240619,143400,168608670,2990,2995,2995,2990,6
20240619,143300,168590725,2995,2995,2995,2990,382
20240619,143200,167448530,2990,2990,2990,2990,5
20240619,143100,167433580,2990,2990,2990,2990,7
20240619,143000,167412650,2990,2990,2990,2990,5
20240619,142900,167397700,2995,2990,2995,2990,155
20240619,142800,166934240,2990,2995,2995,2990,6
20240619,142700,166916295,2995,2990,2995,2990,9
20240619,142600,166889375,2995,2995,2995,2995,1003
20240619,142500,163885390,2990,2995,2995,2990,9707
20240619,142400,134861280,2990,2995,2995,2990,165
20240619,142300,134367925,2990,2990,2990,2990,4
20240619,142200,134355965,2990,2990,2990,2990,7
20240619,142100,134335035,2995,2995,2995,2995,2
20240619,142000,134329045,2995,2990,2995,2990,8
20240619,141900,134305120,2990,2990,2990,2990,13
20240619,141800,134266250,2995,2990,2995,2990,3
20240619,141700,134257275,2990,2990,2990,2990,245
20240619,141600,133524725,2995,2990,2995,2990,6
20240619,141500,133506780,2990,2995,2995,2990,50
20240619,141400,133357045,2995,2990,2995,2990,52
20240619,141300,133201325,2990,2990,2990,2990,4
20240619,141200,133189365,2990,2990,2990,2990,7
20240619,141100,133168435,2990,2990,2990,2990,2
20240619,141000,133162455,2990,2990,2990,2990,4
20240619,140900,133150495,2990,3000,3000,2990,1175
20240619,140800,129631355,2995,3000,3000,2995,221
20240619,140700,128969410,2995,2995,2995,2995,4
20240619,140600,128957430,2995,2995,2995,2995,431
20240619,140500,127666585,2995,2995,2995,2995,4
20240619,140400,127654605,3000,2995,3000,2995,4
20240619,140300,127642620,2995,2995,2995,2995,4
20240619,140200,127630640,2995,3000,3000,2995,5
20240619,140100,127615655,3000,2995,3000,2995,74
20240619,140000,127394005,2995,2995,2995,2995,7
20240619,135900,127373040,2995,2995,2995,2995,0
20240619,135800,127373040,2995,2995,2995,2995,0
20240619,135700,127373040,2995,2995,2995,2995,0
20240619,135600,127373040,2995,2995,2995,2995,0
20240619,135500,127373040,2995,2995,2995,2995,312
20240619,135400,126438600,2995,2995,2995,2995,1
20240619,135300,126435605,2995,3000,3000,2995,51
20240619,135200,126282855,2995,2995,2995,2995,0
20240619,135100,126282855,2995,2995,2995,2995,0
20240619,135000,126282855,2995,2995,2995,2995,0
20240619,134900,126282855,2995,2995,2995,2995,0
20240619,134800,126282855,2995,2995,2995,2995,190
20240619,134700,125713805,2995,3000,3000,2995,935
20240619,134600,122913470,2995,2995,2995,2995,0
20240619,134500,122913470,2995,2995,2995,2995,0
20240619,134400,122913470,2995,2995,2995,2995,72
20240619,134300,122697830,3000,3000,3000,3000,205
20240619,134200,122082830,3000,3000,3000,3000,49
20240619,134100,121935830,3000,2995,3000,2995,379
20240619,134000,120799835,3000,3000,3000,3000,10
20240619,133900,120769835,3000,3000,3000,3000,180
20240619,133800,120229835,3000,3000,3000,3000,0
20240619,133700,120229835,3000,3000,3000,3000,1
20240619,133600,120226835,2995,2995,2995,2995,0
20240619,133500,120226835,2995,2995,2995,2995,0
20240619,133400,120226835,2995,2995,2995,2995,0
20240619,133300,120226835,2995,2995,2995,2995,0
20240619,133200,120226835,2995,2995,2995,2995,0
20240619,133100,120226835,2995,2995,2995,2995,0
20240619,133000,120226835,2995,3000,3000,2995,28
20240619,132900,120142965,2995,2995,2995,2995,0
20240619,132800,120142965,2995,2995,2995,2995,80
20240619,132700,119903365,3000,3000,3000,3000,0
20240619,132600,119903365,3000,3000,3000,3000,0
20240619,132500,119903365,3000,3000,3000,3000,0
20240619,132400,119903365,3000,3000,3000,3000,0
20240619,132300,119903365,3000,3000,3000,3000,1
20240619,132200,119900365,2995,2995,2995,2995,0
20240619,132100,119900365,2995,2995,2995,2995,0
20240619,132000,119900365,2995,2995,2995,2995,207
20240619,131900,119280400,3000,3000,3000,3000,0
20240619,131800,119280400,3000,3000,3000,3000,0
20240619,131700,119280400,3000,3000,3000,3000,0
20240619,131600,119280400,3000,2995,3000,2995,565
20240619,131500,117588215,3000,3000,3000,3000,16
20240619,131400,117540215,3000,3000,3000,3000,2
20240619,131300,117534215,3000,3000,3000,3000,0
20240619,131200,117534215,3000,3000,3000,3000,0
20240619,131100,117534215,3000,3000,3000,3000,0
20240619,131000,117534215,3000,3000,3000,3000,1
20240619,130900,117531215,3000,2995,3000,2995,1656
20240619,130800,112571490,3000,3000,3000,3000,0
20240619,130700,112571490,3000,3000,3000,3000,101
20240619,130600,112268490,3000,3000,3000,3000,0
20240619,130500,112268490,3000,3000,3000,3000,100
20240619,130400,111968490,3000,3000,3000,3000,0
20240619,130300,111968490,3000,3000,3000,3000,11
20240619,130200,111935490,3000,3000,3000,3000,0
20240619,130100,111935490,3000,3000,3000,3000,0
20240619,130000,111935490,3000,3000,3000,3000,1
20240619,125900,111932490,3000,3000,3000,3000,0
20240619,125800,111932490,3000,3000,3000,3000,51
20240619,125700,111779490,3000,3000,3000,3000,1
20240619,125600,111776490,3000,3000,3000,3000,0
20240619,125500,111776490,3000,3000,3000,3000,2
20240619,125400,111770490,3000,3000,3000,3000,0
20240619,125300,111770490,3000,3000,3000,3000,0
20240619,125200,111770490,3000,3000,3000,3000,46
20240619,125100,111632490,2995,3000,3000,2995,221
20240619,125000,110970575,3000,3000,3000,3000,0
20240619,124900,110970575,3000,3000,3000,3000,2
20240619,124800,110964575,3000,3000,3000,3000,1
20240619,124700,110961575,3000,3000,3000,3000,0
20240619,124600,110961575,3000,2995,3000,2995,8
20240619,124500,110937590,3000,3000,3000,3000,0
20240619,124400,110937590,3000,2995,3000,2995,102
20240619,124300,110631595,3000,2995,3000,2995,187
20240619,124200,110071520,2995,2995,2995,2995,1
20240619,124100,110068525,3000,3000,3000,3000,12
20240619,124000,110032525,2995,2995,2995,2995,0
20240619,123900,110032525,2995,2995,2995,2995,30
20240619,123800,109942675,3000,3000,3000,3000,0
20240619,123700,109942675,3000,3000,3000,3000,0
20240619,123600,109942675,3000,3000,3000,3000,1
20240619,123500,109939675,2995,3000,3000,2995,2
20240619,123400,109933680,3000,3000,3000,3000,0
20240619,123300,109933680,3000,3000,3000,3000,0
20240619,123200,109933680,3000,3000,3000,3000,38
20240619,123100,109819680,3000,3000,3000,3000,1
20240619,123000,109816680,3000,3000,3000,3000,1
20240619,122900,109813680,3000,3000,3000,3000,4
20240619,122800,109801680,3000,3000,3000,3000,170
20240619,122700,109291680,3000,3000,3000,3000,100
20240619,122600,108991680,3005,3005,3005,3005,0
20240619,122500,108991680,3005,3005,3005,3005,1
20240619,122400,108988675,3000,3005,3005,3000,230
20240619,122300,108298580,3005,3005,3005,3005,0
20240619,122200,108298580,3005,3005,3005,3005,0
20240619,122100,108298580,3005,3005,3005,3005,0
20240619,122000,108298580,3005,3005,3005,3005,0
20240619,121900,108298580,3005,3005,3005,3005,0
20240619,121800,108298580,3005,3005,3005,3005,2
20240619,121700,108292570,3000,3000,3000,3000,12
20240619,121600,108256570,3000,3000,3000,3000,300
20240619,121500,107356570,3000,3000,3000,3000,0
20240619,121400,107356570,3000,3000,3000,3000,449
20240619,121300,106009570,3000,3000,3000,3000,50
20240619,121200,105859570,3000,3000,3000,3000,0
20240619,121100,105859570,3000,3000,3000,3000,2
20240619,121000,105853570,3000,3000,3000,3000,3
20240619,120900,105844570,3000,3000,3000,3000,0
20240619,120800,105844570,3000,3000,3000,3000,2
20240619,120700,105838570,3000,3000,3000,3000,0
20240619,120600,105838570,3000,3000,3000,3000,0
20240619,120500,105838570,3000,2995,3000,2995,139
20240619,120400,105422255,2995,2995,2995,2995,0
20240619,120300,105422255,2995,2995,2995,2995,2
20240619,120200,105416265,2995,2995,2995,2995,5
20240619,120100,105401290,2995,2995,2995,2995,25
20240619,120000,105326415,2995,2995,2995,2995,50
20240619,115900,105176665,2990,2990,2995,2990,91
20240619,115800,104904235,2995,2995,2995,2995,898
20240619,115700,102214725,2995,2995,2995,2995,513
20240619,115600,100678290,3000,2995,3000,2995,15
20240619,115500,100633350,3000,3000,3000,3000,228
20240619,115400,99949350,3000,3000,3000,3000,15
20240619,115300,99904350,3000,3005,3005,3000,17
20240619,115200,99853330,3000,2995,3000,2995,298
20240619,115100,98959375,2995,2995,3000,2995,2014
20240619,115000,92917445,2995,2995,3000,2995,212
20240619,114900,92281505,2995,2995,2995,2995,26
20240619,114800,92203635,2995,2995,3000,2995,113
20240619,114700,91864705,2995,2995,3000,2995,16
20240619,114600,91816775,2995,2995,2995,2995,13
20240619,114500,91777840,2995,2995,2995,2995,64
20240619,114400,91586160,2995,2995,2995,2995,64
20240619,114300,91394480,2995,2995,2995,2995,14
20240619,114200,91352550,2995,2995,2995,2995,63
20240619,114100,91163865,2995,3000,3000,2995,344
20240619,114000,90131935,2995,3000,3000,2995,17
20240619,113900,90081005,2995,2995,2995,2995,70
20240619,113800,89871355,2995,2995,2995,2995,50
20240619,113700,89721605,3000,3000,3000,3000,10
20240619,113600,89691605,3000,3000,3000,3000,0
20240619,113500,89691605,3000,2995,3000,2995,8
20240619,113400,89667620,2995,2995,2995,2995,534
20240619,113300,88068290,3000,3000,3000,3000,0
20240619,113200,88068290,3000,3000,3000,3000,6
20240619,113100,88050290,3000,3000,3000,3000,15
20240619,113000,88005290,3000,3000,3000,3000,0
20240619,112900,88005290,3000,2995,3000,2995,368
20240619,112800,86903120,2995,3000,3000,2995,119
20240619,112700,86546620,3000,2995,3000,2995,918
20240619,112600,83797205,3000,3000,3000,3000,11
20240619,112500,83764205,3000,3000,3000,3000,0
20240619,112400,83764205,3000,3000,3000,3000,1
20240619,112300,83761205,3000,2995,3000,2995,12
20240619,112200,83725255,3000,3000,3000,3000,5
20240619,112100,83710255,2995,2995,2995,2995,0
20240619,112000,83710255,2995,2995,2995,2995,12
20240619,111900,83674315,3000,3000,3000,3000,0
20240619,111800,83674315,3000,3000,3000,3000,1
20240619,111700,83671315,3000,3000,3000,3000,0
20240619,111600,83671315,3000,3000,3000,3000,2
20240619,111500,83665315,3000,3000,3000,3000,15
20240619,111400,83620315,3000,2995,3000,2995,325
20240619,111300,82646185,3000,3000,3000,3000,6
20240619,111200,82628185,3000,3000,3000,3000,776
20240619,111100,80300185,3000,3000,3000,3000,51
20240619,111000,80147185,3005,3005,3005,3005,0
20240619,110900,80147185,3005,3005,3005,3005,29
20240619,110800,80060040,3005,3005,3005,3005,1
20240619,110700,80057035,3000,3000,3000,3000,500
20240619,110600,78557035,3005,3005,3005,3005,5
20240619,110500,78542010,3005,3005,3005,3005,6
20240619,110400,78523980,3005,3005,3005,3005,4
20240619,110300,78511960,3005,3005,3005,3005,12
20240619,110200,78475900,3005,3005,3005,3005,0
20240619,110100,78475900,3005,3005,3005,3005,0
20240619,110000,78475900,3005,3005,3005,3005,6
20240619,105900,78457870,3005,3005,3005,3005,10
20240619,105800,78427820,3005,3005,3005,3005,0
20240619,105700,78427820,3005,3005,3005,3005,0
20240619,105600,78427820,3005,3005,3005,3005,0
20240619,105500,78427820,3005,3005,3005,3005,1
20240619,105400,78424815,3005,3005,3005,3005,0
20240619,105300,78424815,3005,3000,3005,3000,557
20240619,105200,76753805,3000,3000,3000,3000,2159
20240619,105100,70276805,3005,3005,3005,3005,9
20240619,105000,70249760,3005,3005,3005,3005,2
20240619,104900,70243750,3005,3005,3005,3005,0
20240619,104800,70243750,3005,3005,3005,3005,1
20240619,104700,70240745,3005,3005,3005,3005,10
20240619,104600,70210695,3005,3005,3005,3005,150
20240619,104500,69759945,3005,3005,3005,3005,6
20240619,104400,69741915,3005,3005,3005,3005,2
20240619,104300,69735905,3005,3005,3005,3005,0
20240619,104200,69735905,3005,3005,3005,3005,0
20240619,104100,69735905,3005,3005,3005,3005,0
20240619,104000,69735905,3005,3005,3005,3005,20
20240619,103900,69675805,3000,3005,3005,3000,695
20240619,103800,67590180,3005,3005,3010,3005,6
20240619,103700,67572140,3010,3005,3010,3005,42
20240619,103600,67445920,3010,3010,3010,3005,12
20240619,103500,67409850,3010,3000,3010,3000,8022
20240619,103400,43327220,2995,2995,2995,2995,0
20240619,103300,43327220,2995,2995,2995,2995,381
20240619,103200,42186125,3000,3000,3000,3000,1
20240619,103100,42183125,2995,3000,3000,2995,99
20240619,103000,41886425,3000,3000,3000,3000,0
20240619,102900,41886425,3000,3000,3000,3000,0
20240619,102800,41886425,3000,3000,3000,3000,0
20240619,102700,41886425,3000,3000,3000,3000,10
20240619,102600,41856425,3000,3000,3000,3000,1
20240619,102500,41853425,3000,3000,3000,3000,2
20240619,102400,41847425,2995,2995,2995,2995,400
20240619,102300,40649425,3000,3000,3000,3000,5
20240619,102200,40634425,3000,3000,3000,3000,12
20240619,102100,40598425,3000,2995,3000,2995,555
20240619,102000,38936195,3000,3000,3000,3000,0
20240619,101900,38936195,3000,3000,3000,3000,12
20240619,101800,38900195,3000,3000,3000,3000,0
20240619,101700,38900195,3000,3000,3000,3000,231
20240619,101600,38207195,3000,3000,3000,3000,0
20240619,101500,38207195,3000,3000,3000,3000,1
20240619,101400,38204195,2995,2995,2995,2995,0
20240619,101300,38204195,2995,2995,2995,2995,35
20240619,101200,38099370,3000,3000,3000,3000,18
20240619,101100,38045370,2995,2995,2995,2995,582
20240619,101000,36302280,3000,3000,3000,3000,1
20240619,100900,36299280,3000,3000,3000,3000,1000
20240619,100800,33299280,3000,3000,3000,3000,0
20240619,100700,33299280,3000,3000,3000,3000,14
20240619,100600,33257280,3000,3000,3000,3000,16
20240619,100500,33209280,3000,3000,3000,3000,6
20240619,100400,33191280,3000,3000,3000,3000,8
20240619,100300,33167280,3000,3000,3000,3000,8
20240619,100200,33143280,2995,3000,3000,2995,5
20240619,100100,33128290,3000,3000,3000,3000,11
20240619,100000,33095290,3000,3000,3000,3000,0
20240619,095900,33095290,3000,2995,3000,2995,207
20240619,095800,32475305,2995,2995,2995,2995,0
20240619,095700,32475305,2995,2995,2995,2995,0
20240619,095600,32475305,2995,2995,2995,2995,0
20240619,095500,32475305,2995,2995,2995,2995,10
20240619,095400,32445355,2995,3000,3000,2995,11
20240619,095300,32412360,3000,3000,3000,3000,101
20240619,095200,32109360,3000,3000,3000,3000,204
20240619,095100,31497360,3000,2995,3000,2995,708
20240619,095000,29376735,3000,3000,3000,3000,150
20240619,094900,28926735,3000,3000,3000,3000,10
20240619,094800,28896735,3000,3000,3000,2995,1005
20240619,094700,25886735,3000,3000,3000,3000,36
20240619,094600,25778735,3000,3000,3000,3000,57
20240619,094500,25607735,3000,3000,3000,3000,36
20240619,094400,25499735,3000,3000,3000,3000,21
20240619,094300,25436735,3000,3000,3000,3000,24
20240619,094200,25364735,3000,3000,3000,3000,122
20240619,094100,24998735,3000,3000,3000,3000,10
20240619,094000,24968735,3000,3000,3000,3000,10
20240619,093900,24938735,3000,3000,3000,3000,405
20240619,093800,23723735,3000,3000,3000,3000,211
20240619,093700,23090735,3000,3000,3000,3000,145
20240619,093600,22655735,3000,3000,3000,3000,4
20240619,093500,22643735,3000,2995,3000,2995,23
20240619,093400,22574785,2995,2995,2995,2995,2
20240619,093300,22568795,2995,3000,3000,2995,260
20240619,093200,21788800,3005,3000,3005,3000,162
20240619,093100,21302790,3005,3005,3005,3005,3
20240619,093000,21293775,3005,3005,3005,3000,34
20240619,092900,21191755,3005,3005,3005,3005,3
20240619,092800,21182740,3000,3005,3005,3000,1817
20240619,092700,15731660,3005,3005,3005,3005,3
20240619,092600,15722645,3005,3005,3005,3005,0
20240619,092500,15722645,3005,3005,3005,3005,287
20240619,092400,14860210,3005,3005,3005,3005,21
20240619,092300,14797105,3005,3005,3005,3005,16
20240619,092200,14749025,3005,3005,3005,3005,133
20240619,092100,14349360,3000,3000,3000,3000,400
20240619,092000,13149360,3005,3000,3005,3000,400
20240619,091900,11949225,3005,3005,3005,3005,0
20240619,091800,11949225,3005,3005,3005,3005,0
20240619,091700,11949225,3005,3005,3005,3005,10
20240619,091600,11919175,3005,3005,3005,3005,0
20240619,091500,11919175,3005,3005,3005,3005,0
20240619,091400,11919175,3005,3005,3005,3005,1
20240619,091300,11916170,3005,3005,3005,3005,0
20240619,091200,11916170,3005,3005,3005,3005,6
20240619,091100,11898140,3005,3010,3010,3005,24
20240619,091000,11826015,3005,3005,3010,3005,44
20240619,090900,11693585,3010,3000,3010,3000,176
20240619,090800,11165430,3000,3000,3000,3000,967
20240619,090700,8264430,3000,3000,3000,3000,10
20240619,090600,8234430,3000,3000,3000,3000,0
20240619,090500,8234430,3000,3000,3000,2995,610
20240619,090400,6406930,3000,3000,3000,3000,10
20240619,090300,6376930,3000,3005,3010,3000,865
20240619,090200,3781915,3010,3000,3010,3000,137
20240619,090100,3370905,3000,3000,3000,3000,19
20240619,090000,3313905,3010,3005,3010,3000,1103