KissMeData/080720/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195200,18223300,5740,5740,5740,5740,491
20240612,195100,18223300,5740,5740,5740,5740,0
20240612,195000,18223300,5740,5740,5740,5740,0
20240612,194900,18223300,5740,5740,5740,5740,0
20240612,194800,18223300,5740,5740,5740,5740,0
20240612,194700,18223300,5740,5740,5740,5740,0
20240612,194600,18223300,5740,5740,5740,5740,0
20240612,194500,18223300,5740,5740,5740,5740,0
20240612,194400,18223300,5740,5740,5740,5740,0
20240612,194300,18223300,5740,5740,5740,5740,0
20240612,194200,18223300,5740,5740,5740,5740,0
20240612,194100,18223300,5740,5740,5740,5740,0
20240612,194000,18223300,5740,5740,5740,5740,0
20240612,193900,18223300,5740,5740,5740,5740,0
20240612,193800,18223300,5740,5740,5740,5740,0
20240612,193700,18223300,5740,5740,5740,5740,0
20240612,193600,18223300,5740,5740,5740,5740,0
20240612,193500,18223300,5740,5740,5740,5740,0
20240612,193400,18223300,5740,5740,5740,5740,0
20240612,193300,18223300,5740,5740,5740,5740,0
20240612,193200,18223300,5740,5740,5740,5740,0
20240612,193100,18223300,5740,5740,5740,5740,0
20240612,193000,18223300,5740,5740,5740,5740,0
20240612,192900,18223300,5740,5740,5740,5740,0
20240612,192800,18223300,5740,5740,5740,5740,0
20240612,192700,18223300,5740,5740,5740,5740,0
20240612,192600,18223300,5740,5740,5740,5740,0
20240612,192500,18223300,5740,5740,5740,5740,0
20240612,192400,18223300,5740,5740,5740,5740,0
20240612,192300,18223300,5740,5740,5740,5740,0
20240612,192200,18223300,5740,5740,5740,5740,491
20240612,192100,18223300,5740,5740,5740,5740,0
20240612,192000,18223300,5740,5740,5740,5740,0
20240612,191900,18223300,5740,5740,5740,5740,0
20240612,191800,18223300,5740,5740,5740,5740,0
20240612,191700,18223300,5740,5740,5740,5740,0
20240612,191600,18223300,5740,5740,5740,5740,0
20240612,191500,18223300,5740,5740,5740,5740,0
20240612,191400,18223300,5740,5740,5740,5740,0
20240612,191300,18223300,5740,5740,5740,5740,0
20240612,191200,18223300,5740,5740,5740,5740,0
20240612,191100,18223300,5740,5740,5740,5740,0
20240612,191000,18223300,5740,5740,5740,5740,0
20240612,190900,18223300,5740,5740,5740,5740,0
20240612,190800,18223300,5740,5740,5740,5740,0
20240612,190700,18223300,5740,5740,5740,5740,0
20240612,190600,18223300,5740,5740,5740,5740,0
20240612,190500,18223300,5740,5740,5740,5740,0
20240612,190400,18223300,5740,5740,5740,5740,0
20240612,190300,18223300,5740,5740,5740,5740,0
20240612,190200,18223300,5740,5740,5740,5740,0
20240612,190100,18223300,5740,5740,5740,5740,0
20240612,190000,18223300,5740,5740,5740,5740,0
20240612,185900,18223300,5740,5740,5740,5740,0
20240612,185800,18223300,5740,5740,5740,5740,0
20240612,185700,18223300,5740,5740,5740,5740,0
20240612,185600,18223300,5740,5740,5740,5740,0
20240612,185500,18223300,5740,5740,5740,5740,0
20240612,185400,18223300,5740,5740,5740,5740,0
20240612,185300,18223300,5740,5740,5740,5740,0
20240612,185200,18223300,5740,5740,5740,5740,491
20240612,185100,18223300,5740,5740,5740,5740,0
20240612,185000,18223300,5740,5740,5740,5740,0
20240612,184900,18223300,5740,5740,5740,5740,0
20240612,184800,18223300,5740,5740,5740,5740,0
20240612,184700,18223300,5740,5740,5740,5740,0
20240612,184600,18223300,5740,5740,5740,5740,0
20240612,184500,18223300,5740,5740,5740,5740,0
20240612,184400,18223300,5740,5740,5740,5740,0
20240612,184300,18223300,5740,5740,5740,5740,0
20240612,184200,18223300,5740,5740,5740,5740,0
20240612,184100,18223300,5740,5740,5740,5740,0
20240612,184000,18223300,5740,5740,5740,5740,0
20240612,183900,18223300,5740,5740,5740,5740,0
20240612,183800,18223300,5740,5740,5740,5740,0
20240612,183700,18223300,5740,5740,5740,5740,0
20240612,183600,18223300,5740,5740,5740,5740,0
20240612,183500,18223300,5740,5740,5740,5740,0
20240612,183400,18223300,5740,5740,5740,5740,0
20240612,183300,18223300,5740,5740,5740,5740,0
20240612,183200,18223300,5740,5740,5740,5740,0
20240612,183100,18223300,5740,5740,5740,5740,0
20240612,183000,18223300,5740,5740,5740,5740,0
20240612,182900,18223300,5740,5740,5740,5740,0
20240612,182800,18223300,5740,5740,5740,5740,0
20240612,182700,18223300,5740,5740,5740,5740,0
20240612,182600,18223300,5740,5740,5740,5740,0
20240612,182500,18223300,5740,5740,5740,5740,0
20240612,182400,18223300,5740,5740,5740,5740,0
20240612,182300,18223300,5740,5740,5740,5740,0
20240612,182200,18223300,5740,5740,5740,5740,491
20240612,182100,18223300,5740,5740,5740,5740,0
20240612,182000,18223300,5740,5740,5740,5740,0
20240612,181900,18223300,5740,5740,5740,5740,0
20240612,181800,18223300,5740,5740,5740,5740,0
20240612,181700,18223300,5740,5740,5740,5740,0
20240612,181600,18223300,5740,5740,5740,5740,0
20240612,181500,18223300,5740,5740,5740,5740,0
20240612,181400,18223300,5740,5740,5740,5740,0
20240612,181300,18223300,5740,5740,5740,5740,0
20240612,181200,18223300,5740,5740,5740,5740,0
20240612,181100,18223300,5740,5740,5740,5740,0
20240612,181000,18223300,5740,5740,5740,5740,0
20240612,180900,18223300,5740,5740,5740,5740,0
20240612,180800,18223300,5740,5740,5740,5740,0
20240612,180700,18223300,5740,5740,5740,5740,0
20240612,180600,18223300,5740,5740,5740,5740,0
20240612,180500,18223300,5740,5740,5740,5740,0
20240612,180400,18223300,5740,5740,5740,5740,0
20240612,180300,18223300,5740,5740,5740,5740,0
20240612,180200,18223300,5740,5740,5740,5740,0
20240612,180100,18223300,5740,5740,5740,5740,0
20240612,180000,18223300,5740,5740,5740,5740,0
20240612,175900,18223300,5740,5740,5740,5740,0
20240612,175800,18223300,5740,5740,5740,5740,0
20240612,175700,18223300,5740,5740,5740,5740,0
20240612,175600,18223300,5740,5740,5740,5740,0
20240612,175500,18223300,5740,5740,5740,5740,0
20240612,175400,18223300,5740,5740,5740,5740,0
20240612,175300,18223300,5740,5740,5740,5740,0
20240612,175200,18223300,5740,5740,5740,5740,491
20240612,175100,18223300,5740,5740,5740,5740,0
20240612,175000,18223300,5740,5740,5740,5740,0
20240612,174900,18223300,5740,5740,5740,5740,0
20240612,174800,18223300,5740,5740,5740,5740,0
20240612,174700,18223300,5740,5740,5740,5740,0
20240612,174600,18223300,5740,5740,5740,5740,0
20240612,174500,18223300,5740,5740,5740,5740,0
20240612,174400,18223300,5740,5740,5740,5740,0
20240612,174300,18223300,5740,5740,5740,5740,0
20240612,174200,18223300,5740,5740,5740,5740,0
20240612,174100,18223300,5740,5740,5740,5740,0
20240612,174000,18223300,5740,5740,5740,5740,0
20240612,173900,18223300,5740,5740,5740,5740,0
20240612,173800,18223300,5740,5740,5740,5740,0
20240612,173700,18223300,5740,5740,5740,5740,0
20240612,173600,18223300,5740,5740,5740,5740,0
20240612,173500,18223300,5740,5740,5740,5740,0
20240612,173400,18223300,5740,5740,5740,5740,0
20240612,173300,18223300,5740,5740,5740,5740,0
20240612,173200,18223300,5740,5740,5740,5740,0
20240612,173100,18223300,5740,5740,5740,5740,0
20240612,173000,18223300,5740,5740,5740,5740,0
20240612,172900,18223300,5740,5740,5740,5740,0
20240612,172800,18223300,5740,5740,5740,5740,0
20240612,172700,18223300,5740,5740,5740,5740,0
20240612,172600,18223300,5740,5740,5740,5740,0
20240612,172500,18223300,5740,5740,5740,5740,0
20240612,172400,18223300,5740,5740,5740,5740,0
20240612,172300,18223300,5740,5740,5740,5740,0
20240612,172200,18223300,5740,5740,5740,5740,491
20240612,172100,18223300,5740,5740,5740,5740,0
20240612,172000,18223300,5740,5740,5740,5740,0
20240612,171900,18223300,5740,5740,5740,5740,0
20240612,171800,18223300,5740,5740,5740,5740,0
20240612,171700,18223300,5740,5740,5740,5740,0
20240612,171600,18223300,5740,5740,5740,5740,0
20240612,171500,18223300,5740,5740,5740,5740,0
20240612,171400,18223300,5740,5740,5740,5740,0
20240612,171300,18223300,5740,5740,5740,5740,0
20240612,171200,18223300,5740,5740,5740,5740,0
20240612,171100,18223300,5740,5740,5740,5740,0
20240612,171000,18223300,5740,5740,5740,5740,0
20240612,170900,18223300,5740,5740,5740,5740,0
20240612,170800,18223300,5740,5740,5740,5740,0
20240612,170700,18223300,5740,5740,5740,5740,0
20240612,170600,18223300,5740,5740,5740,5740,0
20240612,170500,18223300,5740,5740,5740,5740,0
20240612,170400,18223300,5740,5740,5740,5740,0
20240612,170300,18223300,5740,5740,5740,5740,0
20240612,170200,18223300,5740,5740,5740,5740,0
20240612,170100,18223300,5740,5740,5740,5740,0
20240612,170000,18223300,5740,5740,5740,5740,0
20240612,165900,18223300,5740,5740,5740,5740,0
20240612,165800,18223300,5740,5740,5740,5740,0
20240612,165700,18223300,5740,5740,5740,5740,0
20240612,165600,18223300,5740,5740,5740,5740,0
20240612,165500,18223300,5740,5740,5740,5740,0
20240612,165400,18223300,5740,5740,5740,5740,0
20240612,165300,18223300,5740,5740,5740,5740,0
20240612,165200,18223300,5740,5740,5740,5740,491
20240612,165100,18223300,5740,5740,5740,5740,0
20240612,165000,18223300,5740,5740,5740,5740,0
20240612,164900,18223300,5740,5740,5740,5740,0
20240612,164800,18223300,5740,5740,5740,5740,0
20240612,164700,18223300,5740,5740,5740,5740,0
20240612,164600,18223300,5740,5740,5740,5740,0
20240612,164500,18223300,5740,5740,5740,5740,0
20240612,164400,18223300,5740,5740,5740,5740,0
20240612,164300,18223300,5740,5740,5740,5740,0
20240612,164200,18223300,5740,5740,5740,5740,0
20240612,164100,18223300,5740,5740,5740,5740,0
20240612,164000,18223300,5740,5740,5740,5740,0
20240612,163900,18223300,5740,5740,5740,5740,0
20240612,163800,18223300,5740,5740,5740,5740,0
20240612,163700,18223300,5740,5740,5740,5740,0
20240612,163600,18223300,5740,5740,5740,5740,0
20240612,163500,18223300,5740,5740,5740,5740,0
20240612,163400,18223300,5740,5740,5740,5740,0
20240612,163300,18223300,5740,5740,5740,5740,0
20240612,163200,18223300,5740,5740,5740,5740,0
20240612,163100,18223300,5740,5740,5740,5740,0
20240612,163000,18223300,5740,5740,5740,5740,0
20240612,162900,18223300,5740,5740,5740,5740,0
20240612,162800,18223300,5740,5740,5740,5740,0
20240612,162700,18223300,5740,5740,5740,5740,0
20240612,162600,18223300,5740,5740,5740,5740,0
20240612,162500,18223300,5740,5740,5740,5740,0
20240612,162400,18223300,5740,5740,5740,5740,0
20240612,162300,18223300,5740,5740,5740,5740,0
20240612,162200,18223300,5740,5740,5740,5740,491
20240612,162100,18223300,5740,5740,5740,5740,0
20240612,162000,18223300,5740,5740,5740,5740,0
20240612,161900,18223300,5740,5740,5740,5740,0
20240612,161800,18223300,5740,5740,5740,5740,0
20240612,161700,18223300,5740,5740,5740,5740,0
20240612,161600,18223300,5740,5740,5740,5740,0
20240612,161500,18223300,5740,5740,5740,5740,0
20240612,161400,18223300,5740,5740,5740,5740,0
20240612,161300,18223300,5740,5740,5740,5740,0
20240612,161200,18223300,5740,5740,5740,5740,0
20240612,161100,18223300,5740,5740,5740,5740,0
20240612,161000,18223300,5740,5740,5740,5740,0
20240612,160900,18223300,5740,5740,5740,5740,0
20240612,160800,18223300,5740,5740,5740,5740,0
20240612,160700,18223300,5740,5740,5740,5740,0
20240612,160600,18223300,5740,5740,5740,5740,0
20240612,160500,18223300,5740,5740,5740,5740,0
20240612,160400,18223300,5740,5740,5740,5740,0
20240612,160300,18223300,5740,5740,5740,5740,0
20240612,160200,18223300,5740,5740,5740,5740,0
20240612,160100,18223300,5740,5740,5740,5740,0
20240612,160000,18223300,5740,5740,5740,5740,0
20240612,155900,18223300,5740,5740,5740,5740,0
20240612,155800,18223300,5740,5740,5740,5740,0
20240612,155700,18223300,5740,5740,5740,5740,0
20240612,155600,18223300,5740,5740,5740,5740,0
20240612,155500,18223300,5740,5740,5740,5740,0
20240612,155400,18223300,5740,5740,5740,5740,0
20240612,155300,18223300,5740,5740,5740,5740,0
20240612,155200,18223300,5740,5740,5740,5740,491
20240612,155100,18223300,5740,5740,5740,5740,0
20240612,155000,18223300,5740,5740,5740,5740,0
20240612,154900,18223300,5740,5740,5740,5740,0
20240612,154800,18223300,5740,5740,5740,5740,0
20240612,154700,18223300,5740,5740,5740,5740,0
20240612,154600,18223300,5740,5740,5740,5740,0
20240612,154500,18223300,5740,5740,5740,5740,0
20240612,154400,18223300,5740,5740,5740,5740,0
20240612,154300,18223300,5740,5740,5740,5740,0
20240612,154200,18223300,5740,5740,5740,5740,0
20240612,154100,18223300,5740,5740,5740,5740,0
20240612,154000,18223300,5740,5740,5740,5740,0
20240612,153900,18223300,5740,5740,5740,5740,0
20240612,153800,18223300,5740,5740,5740,5740,0
20240612,153700,18223300,5740,5740,5740,5740,0
20240612,153600,18223300,5740,5740,5740,5740,0
20240612,153500,18223300,5740,5740,5740,5740,0
20240612,153400,18223300,5740,5740,5740,5740,0
20240612,153300,18223300,5740,5740,5740,5740,0
20240612,153200,18223300,5740,5740,5740,5740,0
20240612,153100,18223300,5740,5740,5740,5740,0
20240612,153000,18223300,5740,5740,5740,5740,491
20240612,152900,15404960,5690,5690,5690,5690,0
20240612,152800,15404960,5690,5690,5690,5690,0
20240612,152700,15404960,5690,5690,5690,5690,0
20240612,152600,15404960,5690,5690,5690,5690,0
20240612,152500,15404960,5690,5690,5690,5690,0
20240612,152400,15404960,5690,5690,5690,5690,0
20240612,152300,15404960,5690,5690,5690,5690,0
20240612,152200,15404960,5690,5690,5690,5690,0
20240612,152100,15404960,5690,5690,5690,5690,0
20240612,152000,15404960,5690,5690,5690,5690,0
20240612,151900,15404960,5690,5660,5690,5660,39
20240612,151800,15183210,5660,5660,5660,5660,0
20240612,151700,15183210,5660,5660,5660,5660,0
20240612,151600,15183210,5660,5660,5660,5660,4
20240612,151500,15160570,5660,5660,5660,5660,6
20240612,151400,15126610,5680,5680,5680,5680,0
20240612,151300,15126610,5680,5680,5680,5680,0
20240612,151200,15126610,5680,5680,5680,5680,0
20240612,151100,15126610,5680,5680,5680,5680,5
20240612,151000,15098210,5680,5680,5680,5680,0
20240612,150900,15098210,5680,5680,5680,5680,2
20240612,150800,15086850,5670,5670,5670,5670,0
20240612,150700,15086850,5670,5660,5670,5660,310
20240612,150600,13332150,5660,5660,5660,5660,0
20240612,150500,13332150,5660,5660,5660,5660,0
20240612,150400,13332150,5660,5660,5660,5660,0
20240612,150300,13332150,5660,5660,5660,5660,0
20240612,150200,13332150,5660,5640,5660,5640,24
20240612,150100,13196750,5640,5660,5660,5640,31
20240612,150000,13021890,5640,5640,5640,5640,0
20240612,145900,13021890,5640,5640,5640,5640,0
20240612,145800,13021890,5640,5650,5650,5640,42
20240612,145700,12784710,5670,5670,5670,5670,0
20240612,145600,12784710,5670,5670,5670,5670,0
20240612,145500,12784710,5670,5670,5670,5670,0
20240612,145400,12784710,5670,5670,5670,5670,0
20240612,145300,12784710,5670,5670,5670,5670,0
20240612,145200,12784710,5670,5670,5670,5670,0
20240612,145100,12784710,5670,5670,5670,5670,1
20240612,145000,12779040,5650,5670,5670,5650,317
20240612,144900,10982450,5670,5670,5670,5670,0
20240612,144800,10982450,5670,5670,5670,5670,0
20240612,144700,10982450,5670,5670,5670,5670,0
20240612,144600,10982450,5670,5670,5670,5670,0
20240612,144500,10982450,5670,5670,5670,5670,0
20240612,144400,10982450,5670,5670,5670,5670,0
20240612,144300,10982450,5670,5670,5670,5670,0
20240612,144200,10982450,5670,5670,5670,5670,0
20240612,144100,10982450,5670,5670,5670,5670,0
20240612,144000,10982450,5670,5670,5670,5670,0
20240612,143900,10982450,5670,5670,5670,5670,0
20240612,143800,10982450,5670,5670,5670,5670,0
20240612,143700,10982450,5670,5670,5670,5670,0
20240612,143600,10982450,5670,5670,5670,5670,0
20240612,143500,10982450,5670,5670,5670,5670,0
20240612,143400,10982450,5670,5670,5670,5670,0
20240612,143300,10982450,5670,5670,5670,5670,0
20240612,143200,10982450,5670,5670,5670,5670,0
20240612,143100,10982450,5670,5670,5670,5670,0
20240612,143000,10982450,5670,5670,5670,5670,0
20240612,142900,10982450,5670,5670,5670,5670,0
20240612,142800,10982450,5670,5670,5670,5670,0
20240612,142700,10982450,5670,5670,5670,5670,0
20240612,142600,10982450,5670,5670,5670,5670,0
20240612,142500,10982450,5670,5670,5670,5670,0
20240612,142400,10982450,5670,5670,5670,5670,0
20240612,142300,10982450,5670,5670,5670,5670,0
20240612,142200,10982450,5670,5670,5670,5670,0
20240612,142100,10982450,5670,5670,5670,5670,0
20240612,142000,10982450,5670,5670,5670,5670,0
20240612,141900,10982450,5670,5670,5670,5670,0
20240612,141800,10982450,5670,5670,5670,5670,0
20240612,141700,10982450,5670,5670,5670,5670,0
20240612,141600,10982450,5670,5670,5670,5670,0
20240612,141500,10982450,5670,5670,5670,5670,0
20240612,141400,10982450,5670,5670,5670,5670,0
20240612,141300,10982450,5670,5670,5670,5670,0
20240612,141200,10982450,5670,5670,5670,5670,0
20240612,141100,10982450,5670,5670,5670,5670,0
20240612,141000,10982450,5670,5650,5670,5650,53
20240612,140900,10682980,5670,5670,5670,5670,0
20240612,140800,10682980,5670,5670,5670,5670,0
20240612,140700,10682980,5670,5670,5670,5670,0
20240612,140600,10682980,5670,5670,5670,5670,0
20240612,140500,10682980,5670,5670,5670,5670,0
20240612,140400,10682980,5670,5670,5670,5670,0
20240612,140300,10682980,5670,5670,5670,5670,0
20240612,140200,10682980,5670,5670,5670,5670,0
20240612,140100,10682980,5670,5670,5670,5670,0
20240612,140000,10682980,5670,5670,5670,5670,0
20240612,135900,10682980,5670,5670,5670,5670,0
20240612,135800,10682980,5670,5670,5670,5670,0
20240612,135700,10682980,5670,5670,5670,5670,0
20240612,135600,10682980,5670,5670,5670,5670,0
20240612,135500,10682980,5670,5670,5670,5670,0
20240612,135400,10682980,5670,5670,5670,5670,0
20240612,135300,10682980,5670,5670,5670,5670,1
20240612,135200,10677310,5640,5640,5640,5640,1
20240612,135100,10671670,5640,5640,5640,5640,0
20240612,135000,10671670,5640,5660,5660,5640,120
20240612,134900,9993690,5670,5670,5670,5670,12
20240612,134800,9925650,5670,5670,5670,5670,0
20240612,134700,9925650,5670,5670,5670,5670,0
20240612,134600,9925650,5670,5670,5670,5670,0
20240612,134500,9925650,5670,5670,5670,5670,0
20240612,134400,9925650,5670,5670,5670,5670,0
20240612,134300,9925650,5670,5670,5670,5670,0
20240612,134200,9925650,5670,5670,5670,5670,0
20240612,134100,9925650,5670,5670,5670,5670,0
20240612,134000,9925650,5670,5670,5670,5670,0
20240612,133900,9925650,5670,5670,5670,5670,0
20240612,133800,9925650,5670,5670,5670,5670,0
20240612,133700,9925650,5670,5670,5670,5670,0
20240612,133600,9925650,5670,5670,5670,5670,0
20240612,133500,9925650,5670,5670,5670,5670,0
20240612,133400,9925650,5670,5670,5670,5670,0
20240612,133300,9925650,5670,5670,5670,5670,0
20240612,133200,9925650,5670,5670,5670,5670,0
20240612,133100,9925650,5670,5670,5670,5670,1
20240612,133000,9919980,5670,5670,5670,5670,0
20240612,132900,9919980,5670,5670,5670,5670,0
20240612,132800,9919980,5670,5650,5670,5650,4
20240612,132700,9897340,5650,5650,5650,5650,0
20240612,132600,9897340,5650,5650,5650,5650,0
20240612,132500,9897340,5650,5650,5650,5650,0
20240612,132400,9897340,5650,5650,5650,5650,0
20240612,132300,9897340,5650,5650,5650,5650,0
20240612,132200,9897340,5650,5650,5650,5650,80
20240612,132100,9445340,5690,5690,5690,5690,0
20240612,132000,9445340,5690,5690,5690,5690,0
20240612,131900,9445340,5690,5690,5690,5690,0
20240612,131800,9445340,5690,5690,5690,5690,0
20240612,131700,9445340,5690,5690,5690,5690,0
20240612,131600,9445340,5690,5690,5690,5690,0
20240612,131500,9445340,5690,5690,5690,5690,0
20240612,131400,9445340,5690,5690,5690,5690,0
20240612,131300,9445340,5690,5690,5690,5690,0
20240612,131200,9445340,5690,5690,5690,5690,0
20240612,131100,9445340,5690,5690,5690,5690,0
20240612,131000,9445340,5690,5690,5690,5690,0
20240612,130900,9445340,5690,5690,5690,5690,0
20240612,130800,9445340,5690,5690,5690,5690,0
20240612,130700,9445340,5690,5690,5690,5690,0
20240612,130600,9445340,5690,5690,5690,5690,0
20240612,130500,9445340,5690,5690,5690,5690,0
20240612,130400,9445340,5690,5690,5690,5690,0
20240612,130300,9445340,5690,5690,5690,5690,0
20240612,130200,9445340,5690,5690,5690,5690,0
20240612,130100,9445340,5690,5690,5690,5690,0
20240612,130000,9445340,5690,5690,5690,5690,0
20240612,125900,9445340,5690,5690,5690,5690,0
20240612,125800,9445340,5690,5690,5690,5690,0
20240612,125700,9445340,5690,5690,5690,5690,0
20240612,125600,9445340,5690,5690,5690,5690,0
20240612,125500,9445340,5690,5690,5690,5690,0
20240612,125400,9445340,5690,5690,5690,5690,0
20240612,125300,9445340,5690,5690,5690,5690,0
20240612,125200,9445340,5690,5690,5690,5690,0
20240612,125100,9445340,5690,5690,5690,5690,0
20240612,125000,9445340,5690,5690,5690,5690,0
20240612,124900,9445340,5690,5690,5690,5690,0
20240612,124800,9445340,5690,5690,5690,5690,0
20240612,124700,9445340,5690,5690,5690,5690,0
20240612,124600,9445340,5690,5690,5690,5690,0
20240612,124500,9445340,5690,5690,5690,5690,0
20240612,124400,9445340,5690,5690,5690,5690,0
20240612,124300,9445340,5690,5690,5690,5690,0
20240612,124200,9445340,5690,5690,5690,5690,0
20240612,124100,9445340,5690,5690,5690,5690,0
20240612,124000,9445340,5690,5690,5690,5690,0
20240612,123900,9445340,5690,5690,5690,5690,0
20240612,123800,9445340,5690,5690,5690,5690,0
20240612,123700,9445340,5690,5690,5690,5690,0
20240612,123600,9445340,5690,5690,5690,5690,0
20240612,123500,9445340,5690,5690,5690,5690,0
20240612,123400,9445340,5690,5690,5690,5690,0
20240612,123300,9445340,5690,5690,5690,5690,0
20240612,123200,9445340,5690,5690,5690,5690,0
20240612,123100,9445340,5690,5690,5690,5690,0
20240612,123000,9445340,5690,5690,5690,5690,0
20240612,122900,9445340,5690,5690,5690,5690,0
20240612,122800,9445340,5690,5690,5690,5690,0
20240612,122700,9445340,5690,5690,5690,5690,0
20240612,122600,9445340,5690,5690,5690,5690,0
20240612,122500,9445340,5690,5690,5690,5690,0
20240612,122400,9445340,5690,5690,5690,5690,0
20240612,122300,9445340,5690,5690,5690,5690,0
20240612,122200,9445340,5690,5690,5690,5690,0
20240612,122100,9445340,5690,5690,5690,5690,0
20240612,122000,9445340,5690,5690,5690,5690,0
20240612,121900,9445340,5690,5690,5690,5690,0
20240612,121800,9445340,5690,5690,5690,5690,0
20240612,121700,9445340,5690,5690,5690,5690,0
20240612,121600,9445340,5690,5690,5690,5690,0
20240612,121500,9445340,5690,5690,5690,5690,0
20240612,121400,9445340,5690,5690,5690,5690,0
20240612,121300,9445340,5690,5690,5690,5690,0
20240612,121200,9445340,5690,5690,5690,5690,0
20240612,121100,9445340,5690,5690,5690,5690,0
20240612,121000,9445340,5690,5690,5690,5690,0
20240612,120900,9445340,5690,5690,5690,5690,0
20240612,120800,9445340,5690,5690,5690,5690,0
20240612,120700,9445340,5690,5690,5690,5690,0
20240612,120600,9445340,5690,5690,5690,5690,0
20240612,120500,9445340,5690,5690,5690,5690,0
20240612,120400,9445340,5690,5690,5690,5690,0
20240612,120300,9445340,5690,5690,5690,5690,0
20240612,120200,9445340,5690,5690,5690,5690,0
20240612,120100,9445340,5690,5690,5690,5690,0
20240612,120000,9445340,5690,5690,5690,5690,0
20240612,115900,9445340,5690,5690,5690,5690,0
20240612,115800,9445340,5690,5690,5690,5690,0
20240612,115700,9445340,5690,5690,5690,5690,0
20240612,115600,9445340,5690,5690,5690,5690,0
20240612,115500,9445340,5690,5690,5690,5690,0
20240612,115400,9445340,5690,5690,5690,5690,0
20240612,115300,9445340,5690,5690,5690,5690,0
20240612,115200,9445340,5690,5690,5690,5690,0
20240612,115100,9445340,5690,5690,5690,5690,0
20240612,115000,9445340,5690,5690,5690,5690,0
20240612,114900,9445340,5690,5690,5690,5690,0
20240612,114800,9445340,5690,5690,5690,5690,0
20240612,114700,9445340,5690,5690,5690,5690,1
20240612,114600,9439650,5650,5660,5660,5650,95
20240612,114500,8902430,5690,5690,5690,5690,1
20240612,114400,8896740,5660,5660,5660,5660,20
20240612,114300,8783540,5690,5690,5690,5690,0
20240612,114200,8783540,5690,5690,5690,5690,0
20240612,114100,8783540,5690,5690,5690,5690,1
20240612,114000,8777850,5660,5660,5660,5660,0
20240612,113900,8777850,5660,5660,5660,5660,0
20240612,113800,8777850,5660,5660,5660,5660,0
20240612,113700,8777850,5660,5660,5660,5660,0
20240612,113600,8777850,5660,5660,5660,5660,0
20240612,113500,8777850,5660,5660,5660,5660,0
20240612,113400,8777850,5660,5660,5660,5660,0
20240612,113300,8777850,5660,5660,5660,5660,0
20240612,113200,8777850,5660,5660,5660,5660,0
20240612,113100,8777850,5660,5660,5660,5660,0
20240612,113000,8777850,5660,5660,5660,5660,0
20240612,112900,8777850,5660,5660,5660,5660,0
20240612,112800,8777850,5660,5660,5660,5660,0
20240612,112700,8777850,5660,5660,5660,5660,0
20240612,112600,8777850,5660,5660,5660,5660,0
20240612,112500,8777850,5660,5660,5660,5660,0
20240612,112400,8777850,5660,5660,5660,5660,0
20240612,112300,8777850,5660,5660,5660,5660,0
20240612,112200,8777850,5660,5660,5660,5660,0
20240612,112100,8777850,5660,5660,5660,5660,0
20240612,112000,8777850,5660,5660,5660,5660,0
20240612,111900,8777850,5660,5660,5660,5660,0
20240612,111800,8777850,5660,5660,5660,5660,0
20240612,111700,8777850,5660,5660,5660,5660,0
20240612,111600,8777850,5660,5660,5660,5660,0
20240612,111500,8777850,5660,5660,5660,5660,0
20240612,111400,8777850,5660,5660,5660,5660,0
20240612,111300,8777850,5660,5660,5660,5660,0
20240612,111200,8777850,5660,5660,5660,5660,0
20240612,111100,8777850,5660,5660,5660,5660,0
20240612,111000,8777850,5660,5660,5660,5660,0
20240612,110900,8777850,5660,5660,5660,5660,0
20240612,110800,8777850,5660,5660,5660,5660,0
20240612,110700,8777850,5660,5670,5670,5660,2
20240612,110600,8766520,5670,5670,5670,5670,0
20240612,110500,8766520,5670,5670,5670,5670,0
20240612,110400,8766520,5670,5670,5670,5670,0
20240612,110300,8766520,5670,5670,5670,5670,0
20240612,110200,8766520,5670,5670,5670,5670,0
20240612,110100,8766520,5670,5670,5670,5670,0
20240612,110000,8766520,5670,5670,5670,5670,0
20240612,105900,8766520,5670,5670,5670,5670,0
20240612,105800,8766520,5670,5670,5670,5670,0
20240612,105700,8766520,5670,5670,5670,5670,0
20240612,105600,8766520,5670,5670,5670,5670,0
20240612,105500,8766520,5670,5670,5670,5670,100
20240612,105400,8199520,5690,5690,5690,5690,0
20240612,105300,8199520,5690,5690,5690,5690,0
20240612,105200,8199520,5690,5690,5690,5690,2
20240612,105100,8188140,5670,5670,5690,5670,5
20240612,105000,8159750,5680,5680,5680,5680,0
20240612,104900,8159750,5680,5680,5680,5680,0
20240612,104800,8159750,5680,5680,5680,5680,0
20240612,104700,8159750,5680,5680,5680,5680,0
20240612,104600,8159750,5680,5680,5680,5680,0
20240612,104500,8159750,5680,5680,5680,5680,0
20240612,104400,8159750,5680,5680,5680,5680,0
20240612,104300,8159750,5680,5680,5680,5680,0
20240612,104200,8159750,5680,5680,5680,5680,0
20240612,104100,8159750,5680,5680,5680,5680,0
20240612,104000,8159750,5680,5680,5680,5680,0
20240612,103900,8159750,5680,5680,5680,5680,0
20240612,103800,8159750,5680,5680,5680,5680,11
20240612,103700,8097270,5690,5690,5690,5690,0
20240612,103600,8097270,5690,5690,5690,5690,1
20240612,103500,8091580,5690,5690,5690,5690,0
20240612,103400,8091580,5690,5690,5690,5690,0
20240612,103300,8091580,5690,5690,5690,5690,0
20240612,103200,8091580,5690,5690,5690,5690,10
20240612,103100,8034680,5690,5690,5690,5690,0
20240612,103000,8034680,5690,5690,5690,5690,0
20240612,102900,8034680,5690,5690,5690,5690,0
20240612,102800,8034680,5690,5690,5690,5690,1
20240612,102700,8028990,5700,5700,5700,5700,5
20240612,102600,8000490,5700,5700,5700,5700,0
20240612,102500,8000490,5700,5700,5700,5700,0
20240612,102400,8000490,5700,5700,5700,5700,0
20240612,102300,8000490,5700,5700,5700,5700,0
20240612,102200,8000490,5700,5700,5700,5700,0
20240612,102100,8000490,5700,5700,5700,5700,0
20240612,102000,8000490,5700,5700,5700,5700,0
20240612,101900,8000490,5700,5700,5700,5700,0
20240612,101800,8000490,5700,5700,5700,5700,16
20240612,101700,7909290,5740,5740,5740,5740,0
20240612,101600,7909290,5740,5740,5740,5740,0
20240612,101500,7909290,5740,5740,5740,5740,0
20240612,101400,7909290,5740,5740,5740,5740,0
20240612,101300,7909290,5740,5740,5740,5740,0
20240612,101200,7909290,5740,5740,5740,5740,0
20240612,101100,7909290,5740,5740,5740,5740,0
20240612,101000,7909290,5740,5740,5740,5740,0
20240612,100900,7909290,5740,5740,5740,5740,0
20240612,100800,7909290,5740,5740,5740,5740,1
20240612,100700,7903550,5740,5740,5740,5740,0
20240612,100600,7903550,5740,5740,5740,5740,0
20240612,100500,7903550,5740,5740,5740,5740,0
20240612,100400,7903550,5740,5740,5740,5740,0
20240612,100300,7903550,5740,5740,5740,5740,0
20240612,100200,7903550,5740,5740,5740,5740,0
20240612,100100,7903550,5740,5740,5740,5740,0
20240612,100000,7903550,5740,5740,5740,5740,0
20240612,095900,7903550,5740,5740,5740,5740,0
20240612,095800,7903550,5740,5740,5740,5740,2
20240612,095700,7892070,5750,5750,5750,5750,0
20240612,095600,7892070,5750,5750,5750,5750,0
20240612,095500,7892070,5750,5750,5750,5750,0
20240612,095400,7892070,5750,5750,5750,5750,0
20240612,095300,7892070,5750,5710,5750,5710,61
20240612,095200,7543720,5750,5750,5750,5750,0
20240612,095100,7543720,5750,5750,5750,5750,16
20240612,095000,7451720,5750,5750,5750,5750,0
20240612,094900,7451720,5750,5750,5750,5750,2
20240612,094800,7440220,5750,5750,5750,5750,0
20240612,094700,7440220,5750,5750,5750,5750,0
20240612,094600,7440220,5750,5750,5750,5750,0
20240612,094500,7440220,5750,5750,5750,5750,0
20240612,094400,7440220,5750,5750,5750,5750,0
20240612,094300,7440220,5750,5750,5750,5750,0
20240612,094200,7440220,5750,5750,5750,5750,0
20240612,094100,7440220,5750,5750,5750,5750,0
20240612,094000,7440220,5750,5750,5750,5750,0
20240612,093900,7440220,5750,5750,5750,5750,0
20240612,093800,7440220,5750,5750,5750,5750,0
20240612,093700,7440220,5750,5750,5750,5750,0
20240612,093600,7440220,5750,5750,5750,5750,1
20240612,093500,7434470,5750,5750,5750,5750,0
20240612,093400,7434470,5750,5750,5750,5750,0
20240612,093300,7434470,5750,5750,5750,5750,0
20240612,093200,7434470,5750,5750,5750,5750,0
20240612,093100,7434470,5750,5750,5750,5750,0
20240612,093000,7434470,5750,5750,5750,5750,0
20240612,092900,7434470,5750,5750,5750,5750,0
20240612,092800,7434470,5750,5750,5750,5750,0
20240612,092700,7434470,5750,5710,5750,5710,2
20240612,092600,7423010,5750,5750,5750,5750,0
20240612,092500,7423010,5750,5750,5750,5750,0
20240612,092400,7423010,5750,5750,5750,5750,0
20240612,092300,7423010,5750,5750,5750,5750,0
20240612,092200,7423010,5750,5750,5750,5750,0
20240612,092100,7423010,5750,5750,5750,5750,0
20240612,092000,7423010,5750,5750,5750,5750,0
20240612,091900,7423010,5750,5750,5750,5750,0
20240612,091800,7423010,5750,5750,5750,5750,0
20240612,091700,7423010,5750,5750,5750,5750,10
20240612,091600,7365510,5750,5750,5750,5750,17
20240612,091500,7267760,5750,5750,5750,5750,0
20240612,091400,7267760,5750,5750,5750,5750,0
20240612,091300,7267760,5750,5750,5750,5750,1
20240612,091200,7262010,5750,5750,5750,5750,0
20240612,091100,7262010,5750,5750,5750,5750,5
20240612,091000,7233260,5760,5760,5760,5760,0
20240612,090900,7233260,5760,5760,5760,5760,0
20240612,090800,7233260,5760,5760,5760,5760,0
20240612,090700,7233260,5760,5760,5760,5760,2
20240612,090600,7221740,5700,5730,5730,5700,107
20240612,090500,6610010,5790,5720,5790,5720,3
20240612,090400,6592780,5790,5790,5790,5790,0
20240612,090300,6592780,5790,5740,5790,5730,4
20240612,090200,6569780,5740,5840,5950,5740,730
20240612,090100,2339530,5840,5750,5840,5750,162
20240612,090000,1406250,5760,5850,5850,5540,248