KissMeData/130740/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,194600,118462090,2320,2320,2320,2320,2004
20240614,194500,118462090,2320,2320,2320,2320,0
20240614,194400,118462090,2320,2320,2320,2320,0
20240614,194300,118462090,2320,2320,2320,2320,0
20240614,194200,118462090,2320,2320,2320,2320,0
20240614,194100,118462090,2320,2320,2320,2320,0
20240614,194000,118462090,2320,2320,2320,2320,0
20240614,193900,118462090,2320,2320,2320,2320,0
20240614,193800,118462090,2320,2320,2320,2320,0
20240614,193700,118462090,2320,2320,2320,2320,0
20240614,193600,118462090,2320,2320,2320,2320,0
20240614,193500,118462090,2320,2320,2320,2320,0
20240614,193400,118462090,2320,2320,2320,2320,0
20240614,193300,118462090,2320,2320,2320,2320,0
20240614,193200,118462090,2320,2320,2320,2320,0
20240614,193100,118462090,2320,2320,2320,2320,0
20240614,193000,118462090,2320,2320,2320,2320,0
20240614,192900,118462090,2320,2320,2320,2320,0
20240614,192800,118462090,2320,2320,2320,2320,0
20240614,192700,118462090,2320,2320,2320,2320,0
20240614,192600,118462090,2320,2320,2320,2320,0
20240614,192500,118462090,2320,2320,2320,2320,0
20240614,192400,118462090,2320,2320,2320,2320,0
20240614,192300,118462090,2320,2320,2320,2320,0
20240614,192200,118462090,2320,2320,2320,2320,0
20240614,192100,118462090,2320,2320,2320,2320,0
20240614,192000,118462090,2320,2320,2320,2320,0
20240614,191900,118462090,2320,2320,2320,2320,0
20240614,191800,118462090,2320,2320,2320,2320,0
20240614,191700,118462090,2320,2320,2320,2320,0
20240614,191600,118462090,2320,2320,2320,2320,2004
20240614,191500,118462090,2320,2320,2320,2320,0
20240614,191400,118462090,2320,2320,2320,2320,0
20240614,191300,118462090,2320,2320,2320,2320,0
20240614,191200,118462090,2320,2320,2320,2320,0
20240614,191100,118462090,2320,2320,2320,2320,0
20240614,191000,118462090,2320,2320,2320,2320,0
20240614,190900,118462090,2320,2320,2320,2320,0
20240614,190800,118462090,2320,2320,2320,2320,0
20240614,190700,118462090,2320,2320,2320,2320,0
20240614,190600,118462090,2320,2320,2320,2320,0
20240614,190500,118462090,2320,2320,2320,2320,0
20240614,190400,118462090,2320,2320,2320,2320,0
20240614,190300,118462090,2320,2320,2320,2320,0
20240614,190200,118462090,2320,2320,2320,2320,0
20240614,190100,118462090,2320,2320,2320,2320,0
20240614,190000,118462090,2320,2320,2320,2320,0
20240614,185900,118462090,2320,2320,2320,2320,0
20240614,185800,118462090,2320,2320,2320,2320,0
20240614,185700,118462090,2320,2320,2320,2320,0
20240614,185600,118462090,2320,2320,2320,2320,0
20240614,185500,118462090,2320,2320,2320,2320,0
20240614,185400,118462090,2320,2320,2320,2320,0
20240614,185300,118462090,2320,2320,2320,2320,0
20240614,185200,118462090,2320,2320,2320,2320,0
20240614,185100,118462090,2320,2320,2320,2320,0
20240614,185000,118462090,2320,2320,2320,2320,0
20240614,184900,118462090,2320,2320,2320,2320,0
20240614,184800,118462090,2320,2320,2320,2320,0
20240614,184700,118462090,2320,2320,2320,2320,0
20240614,184600,118462090,2320,2320,2320,2320,2004
20240614,184500,118462090,2320,2320,2320,2320,0
20240614,184400,118462090,2320,2320,2320,2320,0
20240614,184300,118462090,2320,2320,2320,2320,0
20240614,184200,118462090,2320,2320,2320,2320,0
20240614,184100,118462090,2320,2320,2320,2320,0
20240614,184000,118462090,2320,2320,2320,2320,0
20240614,183900,118462090,2320,2320,2320,2320,0
20240614,183800,118462090,2320,2320,2320,2320,0
20240614,183700,118462090,2320,2320,2320,2320,0
20240614,183600,118462090,2320,2320,2320,2320,0
20240614,183500,118462090,2320,2320,2320,2320,0
20240614,183400,118462090,2320,2320,2320,2320,0
20240614,183300,118462090,2320,2320,2320,2320,0
20240614,183200,118462090,2320,2320,2320,2320,0
20240614,183100,118462090,2320,2320,2320,2320,0
20240614,183000,118462090,2320,2320,2320,2320,0
20240614,182900,118462090,2320,2320,2320,2320,0
20240614,182800,118462090,2320,2320,2320,2320,0
20240614,182700,118462090,2320,2320,2320,2320,0
20240614,182600,118462090,2320,2320,2320,2320,0
20240614,182500,118462090,2320,2320,2320,2320,0
20240614,182400,118462090,2320,2320,2320,2320,0
20240614,182300,118462090,2320,2320,2320,2320,0
20240614,182200,118462090,2320,2320,2320,2320,0
20240614,182100,118462090,2320,2320,2320,2320,0
20240614,182000,118462090,2320,2320,2320,2320,0
20240614,181900,118462090,2320,2320,2320,2320,0
20240614,181800,118462090,2320,2320,2320,2320,0
20240614,181700,118462090,2320,2320,2320,2320,0
20240614,181600,118462090,2320,2320,2320,2320,2004
20240614,181500,118462090,2320,2320,2320,2320,0
20240614,181400,118462090,2320,2320,2320,2320,0
20240614,181300,118462090,2320,2320,2320,2320,0
20240614,181200,118462090,2320,2320,2320,2320,0
20240614,181100,118462090,2320,2320,2320,2320,0
20240614,181000,118462090,2320,2320,2320,2320,0
20240614,180900,118462090,2320,2320,2320,2320,0
20240614,180800,118462090,2320,2320,2320,2320,0
20240614,180700,118462090,2320,2320,2320,2320,0
20240614,180600,118462090,2320,2320,2320,2320,0
20240614,180500,118462090,2320,2320,2320,2320,0
20240614,180400,118462090,2320,2320,2320,2320,0
20240614,180300,118462090,2320,2320,2320,2320,0
20240614,180200,118462090,2320,2320,2320,2320,0
20240614,180100,118462090,2320,2320,2320,2320,0
20240614,180000,118462090,2320,2320,2320,2320,0
20240614,175900,118462090,2320,2320,2320,2320,0
20240614,175800,118462090,2320,2320,2320,2320,0
20240614,175700,118462090,2320,2320,2320,2320,0
20240614,175600,118462090,2320,2320,2320,2320,0
20240614,175500,118462090,2320,2320,2320,2320,0
20240614,175400,118462090,2320,2320,2320,2320,0
20240614,175300,118462090,2320,2320,2320,2320,0
20240614,175200,118462090,2320,2320,2320,2320,0
20240614,175100,118462090,2320,2320,2320,2320,0
20240614,175000,118462090,2320,2320,2320,2320,0
20240614,174900,118462090,2320,2320,2320,2320,0
20240614,174800,118462090,2320,2320,2320,2320,0
20240614,174700,118462090,2320,2320,2320,2320,0
20240614,174600,118462090,2320,2320,2320,2320,2004
20240614,174500,118462090,2320,2320,2320,2320,0
20240614,174400,118462090,2320,2320,2320,2320,0
20240614,174300,118462090,2320,2320,2320,2320,0
20240614,174200,118462090,2320,2320,2320,2320,0
20240614,174100,118462090,2320,2320,2320,2320,0
20240614,174000,118462090,2320,2320,2320,2320,0
20240614,173900,118462090,2320,2320,2320,2320,0
20240614,173800,118462090,2320,2320,2320,2320,0
20240614,173700,118462090,2320,2320,2320,2320,0
20240614,173600,118462090,2320,2320,2320,2320,0
20240614,173500,118462090,2320,2320,2320,2320,0
20240614,173400,118462090,2320,2320,2320,2320,0
20240614,173300,118462090,2320,2320,2320,2320,0
20240614,173200,118462090,2320,2320,2320,2320,0
20240614,173100,118462090,2320,2320,2320,2320,0
20240614,173000,118462090,2320,2320,2320,2320,0
20240614,172900,118462090,2320,2320,2320,2320,0
20240614,172800,118462090,2320,2320,2320,2320,0
20240614,172700,118462090,2320,2320,2320,2320,0
20240614,172600,118462090,2320,2320,2320,2320,0
20240614,172500,118462090,2320,2320,2320,2320,0
20240614,172400,118462090,2320,2320,2320,2320,0
20240614,172300,118462090,2320,2320,2320,2320,0
20240614,172200,118462090,2320,2320,2320,2320,0
20240614,172100,118462090,2320,2320,2320,2320,0
20240614,172000,118462090,2320,2320,2320,2320,0
20240614,171900,118462090,2320,2320,2320,2320,0
20240614,171800,118462090,2320,2320,2320,2320,0
20240614,171700,118462090,2320,2320,2320,2320,0
20240614,171600,118462090,2320,2320,2320,2320,2004
20240614,171500,118462090,2320,2320,2320,2320,0
20240614,171400,118462090,2320,2320,2320,2320,0
20240614,171300,118462090,2320,2320,2320,2320,0
20240614,171200,118462090,2320,2320,2320,2320,0
20240614,171100,118462090,2320,2320,2320,2320,0
20240614,171000,118462090,2320,2320,2320,2320,0
20240614,170900,118462090,2320,2320,2320,2320,0
20240614,170800,118462090,2320,2320,2320,2320,0
20240614,170700,118462090,2320,2320,2320,2320,0
20240614,170600,118462090,2320,2320,2320,2320,0
20240614,170500,118462090,2320,2320,2320,2320,0
20240614,170400,118462090,2320,2320,2320,2320,0
20240614,170300,118462090,2320,2320,2320,2320,0
20240614,170200,118462090,2320,2320,2320,2320,0
20240614,170100,118462090,2320,2320,2320,2320,0
20240614,170000,118462090,2320,2320,2320,2320,0
20240614,165900,118462090,2320,2320,2320,2320,0
20240614,165800,118462090,2320,2320,2320,2320,0
20240614,165700,118462090,2320,2320,2320,2320,0
20240614,165600,118462090,2320,2320,2320,2320,0
20240614,165500,118462090,2320,2320,2320,2320,0
20240614,165400,118462090,2320,2320,2320,2320,0
20240614,165300,118462090,2320,2320,2320,2320,0
20240614,165200,118462090,2320,2320,2320,2320,0
20240614,165100,118462090,2320,2320,2320,2320,0
20240614,165000,118462090,2320,2320,2320,2320,0
20240614,164900,118462090,2320,2320,2320,2320,0
20240614,164800,118462090,2320,2320,2320,2320,0
20240614,164700,118462090,2320,2320,2320,2320,0
20240614,164600,118462090,2320,2320,2320,2320,2004
20240614,164500,118462090,2320,2320,2320,2320,0
20240614,164400,118462090,2320,2320,2320,2320,0
20240614,164300,118462090,2320,2320,2320,2320,0
20240614,164200,118462090,2320,2320,2320,2320,0
20240614,164100,118462090,2320,2320,2320,2320,0
20240614,164000,118462090,2320,2320,2320,2320,0
20240614,163900,118462090,2320,2320,2320,2320,0
20240614,163800,118462090,2320,2320,2320,2320,0
20240614,163700,118462090,2320,2320,2320,2320,0
20240614,163600,118462090,2320,2320,2320,2320,0
20240614,163500,118462090,2320,2320,2320,2320,0
20240614,163400,118462090,2320,2320,2320,2320,0
20240614,163300,118462090,2320,2320,2320,2320,0
20240614,163200,118462090,2320,2320,2320,2320,0
20240614,163100,118462090,2320,2320,2320,2320,0
20240614,163000,118462090,2320,2320,2320,2320,0
20240614,162900,118462090,2320,2320,2320,2320,0
20240614,162800,118462090,2320,2320,2320,2320,0
20240614,162700,118462090,2320,2320,2320,2320,0
20240614,162600,118462090,2320,2320,2320,2320,0
20240614,162500,118462090,2320,2320,2320,2320,0
20240614,162400,118462090,2320,2320,2320,2320,0
20240614,162300,118462090,2320,2320,2320,2320,0
20240614,162200,118462090,2320,2320,2320,2320,0
20240614,162100,118462090,2320,2320,2320,2320,0
20240614,162000,118462090,2320,2320,2320,2320,0
20240614,161900,118462090,2320,2320,2320,2320,0
20240614,161800,118462090,2320,2320,2320,2320,0
20240614,161700,118462090,2320,2320,2320,2320,0
20240614,161600,118462090,2320,2320,2320,2320,2004
20240614,161500,118462090,2320,2320,2320,2320,0
20240614,161400,118462090,2320,2320,2320,2320,0
20240614,161300,118462090,2320,2320,2320,2320,0
20240614,161200,118462090,2320,2320,2320,2320,0
20240614,161100,118462090,2320,2320,2320,2320,0
20240614,161000,118462090,2320,2320,2320,2320,0
20240614,160900,118462090,2320,2320,2320,2320,0
20240614,160800,118462090,2320,2320,2320,2320,0
20240614,160700,118462090,2320,2320,2320,2320,0
20240614,160600,118462090,2320,2320,2320,2320,0
20240614,160500,118462090,2320,2320,2320,2320,0
20240614,160400,118462090,2320,2320,2320,2320,0
20240614,160300,118462090,2320,2320,2320,2320,0
20240614,160200,118462090,2320,2320,2320,2320,0
20240614,160100,118462090,2320,2320,2320,2320,0
20240614,160000,118462090,2320,2320,2320,2320,0
20240614,155900,118462090,2320,2320,2320,2320,0
20240614,155800,118462090,2320,2320,2320,2320,0
20240614,155700,118462090,2320,2320,2320,2320,0
20240614,155600,118462090,2320,2320,2320,2320,0
20240614,155500,118462090,2320,2320,2320,2320,0
20240614,155400,118462090,2320,2320,2320,2320,0
20240614,155300,118462090,2320,2320,2320,2320,0
20240614,155200,118462090,2320,2320,2320,2320,0
20240614,155100,118462090,2320,2320,2320,2320,0
20240614,155000,118462090,2320,2320,2320,2320,0
20240614,154900,118462090,2320,2320,2320,2320,0
20240614,154800,118462090,2320,2320,2320,2320,0
20240614,154700,118462090,2320,2320,2320,2320,0
20240614,154600,118462090,2320,2320,2320,2320,2004
20240614,154500,118462090,2320,2320,2320,2320,0
20240614,154400,118462090,2320,2320,2320,2320,0
20240614,154300,118462090,2320,2320,2320,2320,0
20240614,154200,118462090,2320,2320,2320,2320,0
20240614,154100,118462090,2320,2320,2320,2320,0
20240614,154000,118462090,2320,2320,2320,2320,0
20240614,153900,118462090,2320,2320,2320,2320,0
20240614,153800,118462090,2320,2320,2320,2320,0
20240614,153700,118462090,2320,2320,2320,2320,0
20240614,153600,118462090,2320,2320,2320,2320,0
20240614,153500,118462090,2320,2320,2320,2320,0
20240614,153400,118462090,2320,2320,2320,2320,0
20240614,153300,118462090,2320,2320,2320,2320,0
20240614,153200,118462090,2320,2320,2320,2320,0
20240614,153100,118462090,2320,2320,2320,2320,0
20240614,153000,118462090,2320,2320,2320,2320,2004
20240614,152900,113812810,2315,2315,2315,2315,0
20240614,152800,113812810,2315,2315,2315,2315,0
20240614,152700,113812810,2315,2315,2315,2315,0
20240614,152600,113812810,2315,2315,2315,2315,0
20240614,152500,113812810,2315,2315,2315,2315,0
20240614,152400,113812810,2315,2315,2315,2315,0
20240614,152300,113812810,2315,2315,2315,2315,0
20240614,152200,113812810,2315,2315,2315,2315,0
20240614,152100,113812810,2315,2315,2315,2315,0
20240614,152000,113812810,2315,2315,2315,2315,0
20240614,151900,113812810,2315,2315,2315,2315,0
20240614,151800,113812810,2315,2315,2315,2315,0
20240614,151700,113812810,2315,2315,2315,2315,0
20240614,151600,113812810,2315,2315,2315,2315,10
20240614,151500,113789660,2315,2315,2315,2315,0
20240614,151400,113789660,2315,2315,2315,2315,0
20240614,151300,113789660,2315,2310,2315,2310,20
20240614,151200,113743365,2315,2315,2315,2315,2
20240614,151100,113738735,2310,2315,2315,2310,101
20240614,151000,113504925,2315,2310,2315,2310,100
20240614,150900,113273435,2315,2315,2315,2315,0
20240614,150800,113273435,2315,2310,2315,2310,51
20240614,150700,113155375,2315,2310,2315,2310,202
20240614,150600,112687755,2320,2315,2320,2310,225
20240614,150500,112166850,2320,2315,2320,2310,1212
20240614,150400,109363040,2310,2315,2320,2310,240
20240614,150300,108807540,2315,2315,2315,2315,101
20240614,150200,108573725,2315,2310,2315,2310,45
20240614,150100,108469700,2315,2310,2315,2310,56
20240614,150000,108340160,2315,2310,2315,2310,15
20240614,145900,108305485,2315,2310,2315,2310,20
20240614,145800,108259235,2315,2310,2315,2310,115
20240614,145700,107993510,2315,2310,2315,2310,60
20240614,145600,107854780,2315,2305,2315,2305,221
20240614,145500,107344175,2310,2310,2310,2310,35
20240614,145400,107263325,2310,2310,2310,2310,2
20240614,145300,107258705,2310,2310,2310,2310,0
20240614,145200,107258705,2310,2310,2310,2310,0
20240614,145100,107258705,2310,2310,2310,2310,0
20240614,145000,107258705,2310,2310,2310,2310,0
20240614,144900,107258705,2310,2310,2310,2310,0
20240614,144800,107258705,2310,2305,2310,2305,152
20240614,144700,106908335,2305,2310,2310,2305,11
20240614,144600,106882970,2310,2305,2310,2305,788
20240614,144500,105064190,2305,2305,2305,2305,5
20240614,144400,105052665,2305,2305,2305,2305,0
20240614,144300,105052665,2305,2305,2305,2305,0
20240614,144200,105052665,2305,2305,2305,2305,8
20240614,144100,105034225,2310,2305,2310,2305,2
20240614,144000,105029610,2305,2305,2305,2305,1
20240614,143900,105027305,2310,2310,2310,2310,1
20240614,143800,105024995,2315,2310,2315,2310,2
20240614,143700,105020370,2315,2315,2315,2315,0
20240614,143600,105020370,2315,2315,2315,2315,0
20240614,143500,105020370,2315,2315,2315,2315,0
20240614,143400,105020370,2315,2315,2315,2315,0
20240614,143300,105020370,2315,2315,2315,2315,0
20240614,143200,105020370,2315,2315,2315,2315,2
20240614,143100,105015740,2300,2300,2300,2300,9
20240614,143000,104995040,2300,2300,2300,2300,3991
20240614,142900,95815740,2315,2315,2315,2315,5
20240614,142800,95804165,2315,2315,2315,2315,0
20240614,142700,95804165,2315,2315,2315,2315,0
20240614,142600,95804165,2315,2305,2315,2305,2
20240614,142500,95799545,2305,2300,2315,2300,507
20240614,142400,94633370,2315,2305,2315,2300,726
20240614,142300,92963485,2315,2315,2315,2315,0
20240614,142200,92963485,2315,2310,2315,2310,3
20240614,142100,92956550,2305,2305,2305,2305,100
20240614,142000,92726050,2315,2305,2315,2305,196
20240614,141900,92274255,2305,2305,2305,2305,0
20240614,141800,92274255,2305,2305,2305,2305,10
20240614,141700,92251205,2305,2305,2305,2305,26
20240614,141600,92191275,2310,2310,2310,2310,0
20240614,141500,92191275,2310,2310,2310,2310,0
20240614,141400,92191275,2310,2310,2310,2310,1
20240614,141300,92188965,2315,2315,2315,2315,0
20240614,141200,92188965,2315,2315,2315,2315,0
20240614,141100,92188965,2315,2310,2315,2310,6
20240614,141000,92175095,2315,2310,2315,2310,3
20240614,140900,92168155,2315,2315,2315,2315,0
20240614,140800,92168155,2315,2315,2315,2315,0
20240614,140700,92168155,2315,2315,2315,2315,0
20240614,140600,92168155,2315,2315,2315,2315,0
20240614,140500,92168155,2315,2315,2315,2315,0
20240614,140400,92168155,2315,2315,2315,2315,2
20240614,140300,92163525,2310,2310,2315,2310,302
20240614,140200,91465895,2310,2310,2310,2310,20
20240614,140100,91419695,2310,2310,2310,2310,0
20240614,140000,91419695,2310,2310,2310,2310,0
20240614,135900,91419695,2310,2310,2310,2310,0
20240614,135800,91419695,2310,2310,2310,2310,0
20240614,135700,91419695,2310,2305,2310,2305,302
20240614,135600,90722080,2310,2305,2310,2300,602
20240614,135500,89336960,2315,2310,2315,2310,2
20240614,135400,89332335,2315,2310,2315,2310,4
20240614,135300,89323085,2305,2305,2305,2305,1
20240614,135200,89320780,2305,2305,2305,2305,1
20240614,135100,89318475,2300,2305,2305,2300,36
20240614,135000,89235550,2310,2310,2310,2310,0
20240614,134900,89235550,2310,2310,2310,2310,0
20240614,134800,89235550,2310,2310,2310,2310,1
20240614,134700,89233240,2315,2315,2315,2315,0
20240614,134600,89233240,2315,2315,2315,2310,6
20240614,134500,89219355,2300,2300,2300,2300,0
20240614,134400,89219355,2300,2300,2300,2300,0
20240614,134300,89219355,2300,2325,2325,2295,14437
20240614,134200,55938865,2325,2325,2325,2325,0
20240614,134100,55938865,2325,2325,2325,2325,0
20240614,134000,55938865,2325,2325,2325,2325,0
20240614,133900,55938865,2325,2325,2325,2325,0
20240614,133800,55938865,2325,2325,2325,2325,0
20240614,133700,55938865,2325,2325,2325,2325,0
20240614,133600,55938865,2325,2325,2325,2325,0
20240614,133500,55938865,2325,2325,2325,2325,0
20240614,133400,55938865,2325,2325,2325,2325,0
20240614,133300,55938865,2325,2325,2325,2325,0
20240614,133200,55938865,2325,2325,2325,2325,27
20240614,133100,55876090,2325,2325,2325,2325,0
20240614,133000,55876090,2325,2325,2325,2325,0
20240614,132900,55876090,2325,2325,2325,2325,0
20240614,132800,55876090,2325,2325,2325,2325,0
20240614,132700,55876090,2325,2330,2330,2325,812
20240614,132600,53987935,2325,2325,2325,2325,0
20240614,132500,53987935,2325,2325,2325,2325,0
20240614,132400,53987935,2325,2325,2325,2325,0
20240614,132300,53987935,2325,2330,2330,2325,100
20240614,132200,53755430,2325,2325,2325,2325,0
20240614,132100,53755430,2325,2325,2325,2325,0
20240614,132000,53755430,2325,2325,2325,2325,0
20240614,131900,53755430,2325,2325,2325,2325,0
20240614,131800,53755430,2325,2330,2330,2325,1000
20240614,131700,51427415,2330,2330,2330,2330,0
20240614,131600,51427415,2330,2330,2330,2330,0
20240614,131500,51427415,2330,2330,2330,2330,0
20240614,131400,51427415,2330,2330,2330,2330,0
20240614,131300,51427415,2330,2330,2330,2330,0
20240614,131200,51427415,2330,2330,2330,2330,0
20240614,131100,51427415,2330,2330,2330,2330,0
20240614,131000,51427415,2330,2330,2330,2330,150
20240614,130900,51077915,2325,2325,2325,2325,0
20240614,130800,51077915,2325,2325,2325,2325,0
20240614,130700,51077915,2325,2325,2325,2325,0
20240614,130600,51077915,2325,2325,2325,2325,0
20240614,130500,51077915,2325,2325,2325,2325,0
20240614,130400,51077915,2325,2325,2325,2325,0
20240614,130300,51077915,2325,2325,2325,2325,0
20240614,130200,51077915,2325,2325,2325,2325,0
20240614,130100,51077915,2325,2325,2325,2325,0
20240614,130000,51077915,2325,2325,2325,2325,0
20240614,125900,51077915,2325,2325,2325,2325,0
20240614,125800,51077915,2325,2325,2325,2325,0
20240614,125700,51077915,2325,2325,2325,2325,0
20240614,125600,51077915,2325,2325,2325,2325,0
20240614,125500,51077915,2325,2325,2325,2325,0
20240614,125400,51077915,2325,2325,2325,2325,0
20240614,125300,51077915,2325,2325,2325,2325,0
20240614,125200,51077915,2325,2325,2325,2325,0
20240614,125100,51077915,2325,2325,2325,2325,0
20240614,125000,51077915,2325,2325,2325,2325,0
20240614,124900,51077915,2325,2325,2325,2325,0
20240614,124800,51077915,2325,2325,2325,2325,0
20240614,124700,51077915,2325,2325,2325,2325,0
20240614,124600,51077915,2325,2325,2325,2325,0
20240614,124500,51077915,2325,2325,2325,2325,0
20240614,124400,51077915,2325,2345,2345,2325,3
20240614,124300,51070915,2325,2325,2325,2325,0
20240614,124200,51070915,2325,2325,2325,2325,0
20240614,124100,51070915,2325,2325,2325,2325,0
20240614,124000,51070915,2325,2330,2330,2325,70
20240614,123900,50907990,2325,2325,2325,2325,0
20240614,123800,50907990,2325,2325,2325,2325,0
20240614,123700,50907990,2325,2325,2325,2325,0
20240614,123600,50907990,2325,2325,2325,2325,0
20240614,123500,50907990,2325,2325,2325,2325,1
20240614,123400,50905665,2355,2345,2355,2320,5090
20240614,123300,39028305,2345,2345,2345,2345,50
20240614,123200,38911055,2345,2345,2345,2345,0
20240614,123100,38911055,2345,2345,2345,2345,0
20240614,123000,38911055,2345,2345,2345,2345,0
20240614,122900,38911055,2345,2345,2345,2345,0
20240614,122800,38911055,2345,2345,2345,2345,0
20240614,122700,38911055,2345,2345,2345,2345,0
20240614,122600,38911055,2345,2355,2355,2345,2
20240614,122500,38906355,2350,2350,2350,2350,56
20240614,122400,38774755,2350,2355,2355,2350,2
20240614,122300,38770050,2350,2355,2355,2350,2
20240614,122200,38765345,2350,2350,2350,2350,0
20240614,122100,38765345,2350,2355,2355,2350,2
20240614,122000,38760640,2350,2355,2355,2345,10
20240614,121900,38737115,2345,2355,2355,2345,3
20240614,121800,38730060,2345,2345,2345,2345,0
20240614,121700,38730060,2345,2355,2355,2345,2
20240614,121600,38725360,2345,2345,2345,2345,0
20240614,121500,38725360,2345,2345,2345,2345,0
20240614,121400,38725360,2345,2345,2345,2345,0
20240614,121300,38725360,2345,2345,2345,2345,0
20240614,121200,38725360,2345,2345,2345,2345,0
20240614,121100,38725360,2345,2345,2345,2345,0
20240614,121000,38725360,2345,2345,2345,2345,0
20240614,120900,38725360,2345,2345,2345,2345,0
20240614,120800,38725360,2345,2345,2345,2345,0
20240614,120700,38725360,2345,2345,2345,2345,0
20240614,120600,38725360,2345,2345,2345,2345,0
20240614,120500,38725360,2345,2345,2345,2345,0
20240614,120400,38725360,2345,2345,2345,2345,0
20240614,120300,38725360,2345,2345,2345,2345,0
20240614,120200,38725360,2345,2345,2345,2345,0
20240614,120100,38725360,2345,2345,2345,2345,0
20240614,120000,38725360,2345,2345,2345,2345,0
20240614,115900,38725360,2345,2345,2345,2345,0
20240614,115800,38725360,2345,2345,2345,2345,0
20240614,115700,38725360,2345,2345,2345,2345,0
20240614,115600,38725360,2345,2345,2345,2345,0
20240614,115500,38725360,2345,2345,2345,2345,0
20240614,115400,38725360,2345,2345,2345,2345,1
20240614,115300,38723015,2345,2345,2345,2345,0
20240614,115200,38723015,2345,2345,2345,2345,0
20240614,115100,38723015,2345,2345,2345,2345,0
20240614,115000,38723015,2345,2345,2345,2345,0
20240614,114900,38723015,2345,2345,2345,2345,1
20240614,114800,38720670,2345,2345,2345,2345,0
20240614,114700,38720670,2345,2345,2345,2345,0
20240614,114600,38720670,2345,2345,2345,2345,0
20240614,114500,38720670,2345,2345,2345,2345,0
20240614,114400,38720670,2345,2345,2345,2345,0
20240614,114300,38720670,2345,2345,2345,2345,1
20240614,114200,38718325,2345,2345,2345,2345,0
20240614,114100,38718325,2345,2345,2345,2345,0
20240614,114000,38718325,2345,2345,2345,2345,0
20240614,113900,38718325,2345,2345,2345,2345,0
20240614,113800,38718325,2345,2345,2345,2345,0
20240614,113700,38718325,2345,2345,2345,2345,1
20240614,113600,38715980,2345,2345,2345,2345,0
20240614,113500,38715980,2345,2345,2345,2345,347
20240614,113400,37902265,2340,2340,2340,2340,0
20240614,113300,37902265,2340,2340,2340,2340,0
20240614,113200,37902265,2340,2340,2340,2340,1
20240614,113100,37899925,2340,2340,2340,2340,0
20240614,113000,37899925,2340,2340,2340,2340,0
20240614,112900,37899925,2340,2340,2340,2340,0
20240614,112800,37899925,2340,2340,2340,2340,5
20240614,112700,37888225,2340,2340,2340,2340,0
20240614,112600,37888225,2340,2340,2340,2340,586
20240614,112500,36516985,2340,2345,2345,2340,2
20240614,112400,36512300,2340,2340,2340,2340,0
20240614,112300,36512300,2340,2340,2340,2340,0
20240614,112200,36512300,2340,2340,2340,2340,0
20240614,112100,36512300,2340,2340,2340,2340,0
20240614,112000,36512300,2340,2340,2340,2340,1
20240614,111900,36509960,2340,2340,2340,2340,0
20240614,111800,36509960,2340,2340,2340,2340,0
20240614,111700,36509960,2340,2340,2340,2340,0
20240614,111600,36509960,2340,2345,2345,2340,21
20240614,111500,36460720,2340,2340,2340,2340,1
20240614,111400,36458380,2345,2345,2345,2345,10
20240614,111300,36434930,2340,2340,2340,2340,0
20240614,111200,36434930,2340,2340,2340,2340,0
20240614,111100,36434930,2340,2340,2340,2340,0
20240614,111000,36434930,2340,2340,2340,2340,0
20240614,110900,36434930,2340,2340,2340,2340,1
20240614,110800,36432590,2340,2340,2340,2340,214
20240614,110700,35931830,2340,2340,2340,2340,1
20240614,110600,35929490,2345,2345,2345,2345,0
20240614,110500,35929490,2345,2345,2345,2345,1
20240614,110400,35927145,2340,2340,2340,2340,0
20240614,110300,35927145,2340,2340,2340,2340,1
20240614,110200,35924805,2340,2345,2345,2340,21
20240614,110100,35875565,2340,2340,2340,2340,0
20240614,110000,35875565,2340,2345,2345,2340,2
20240614,105900,35870880,2345,2345,2345,2345,0
20240614,105800,35870880,2345,2345,2345,2345,0
20240614,105700,35870880,2345,2345,2345,2345,1
20240614,105600,35868535,2340,2340,2340,2340,0
20240614,105500,35868535,2340,2340,2340,2340,0
20240614,105400,35868535,2340,2340,2340,2340,0
20240614,105300,35868535,2340,2340,2340,2340,0
20240614,105200,35868535,2340,2340,2340,2340,1
20240614,105100,35866195,2340,2340,2355,2340,3
20240614,105000,35859160,2355,2355,2355,2355,1
20240614,104900,35856805,2340,2350,2355,2340,3
20240614,104800,35849760,2340,2340,2340,2340,0
20240614,104700,35849760,2340,2340,2340,2340,0
20240614,104600,35849760,2340,2340,2340,2340,1
20240614,104500,35847420,2340,2340,2340,2340,0
20240614,104400,35847420,2340,2340,2340,2340,0
20240614,104300,35847420,2340,2340,2340,2340,0
20240614,104200,35847420,2340,2340,2340,2340,0
20240614,104100,35847420,2340,2345,2345,2340,206
20240614,104000,35364815,2355,2355,2355,2355,10
20240614,103900,35341265,2345,2345,2345,2345,0
20240614,103800,35341265,2345,2345,2345,2345,0
20240614,103700,35341265,2345,2345,2345,2345,0
20240614,103600,35341265,2345,2345,2345,2345,0
20240614,103500,35341265,2345,2345,2345,2345,2
20240614,103400,35336575,2345,2350,2350,2345,1600
20240614,103300,31584075,2345,2345,2345,2345,0
20240614,103200,31584075,2345,2340,2345,2340,6
20240614,103100,31570010,2345,2350,2355,2345,88
20240614,103000,31363590,2345,2345,2345,2345,23
20240614,102900,31309655,2340,2345,2345,2340,3606
20240614,102800,22853610,2340,2340,2340,2340,500
20240614,102700,21683610,2340,2340,2340,2340,1
20240614,102600,21681270,2345,2340,2345,2340,2
20240614,102500,21676585,2345,2345,2345,2345,1
20240614,102400,21674240,2340,2345,2345,2340,12
20240614,102300,21646110,2340,2340,2340,2340,0
20240614,102200,21646110,2340,2340,2340,2340,0
20240614,102100,21646110,2340,2340,2340,2340,0
20240614,102000,21646110,2340,2340,2340,2340,0
20240614,101900,21646110,2340,2340,2340,2340,0
20240614,101800,21646110,2340,2340,2340,2340,2
20240614,101700,21641430,2340,2340,2340,2340,0
20240614,101600,21641430,2340,2340,2340,2340,0
20240614,101500,21641430,2340,2340,2340,2340,0
20240614,101400,21641430,2340,2345,2345,2340,7
20240614,101300,21625020,2340,2340,2340,2340,0
20240614,101200,21625020,2340,2340,2340,2340,12
20240614,101100,21596940,2340,2340,2340,2340,0
20240614,101000,21596940,2340,2340,2340,2340,0
20240614,100900,21596940,2340,2340,2340,2340,0
20240614,100800,21596940,2340,2340,2340,2340,0
20240614,100700,21596940,2340,2340,2340,2340,2
20240614,100600,21592260,2340,2340,2340,2340,0
20240614,100500,21592260,2340,2340,2340,2340,0
20240614,100400,21592260,2340,2345,2350,2340,203
20240614,100300,21116170,2350,2350,2350,2350,18
20240614,100200,21073870,2345,2345,2345,2345,0
20240614,100100,21073870,2345,2355,2355,2345,4
20240614,100000,21064480,2345,2345,2345,2345,0
20240614,095900,21064480,2345,2355,2355,2345,2
20240614,095800,21059780,2340,2340,2340,2340,0
20240614,095700,21059780,2340,2355,2355,2340,2
20240614,095600,21055085,2340,2340,2340,2340,1
20240614,095500,21052745,2350,2340,2350,2340,3
20240614,095400,21045715,2335,2335,2335,2335,0
20240614,095300,21045715,2335,2335,2335,2335,0
20240614,095200,21045715,2335,2335,2335,2335,0
20240614,095100,21045715,2335,2335,2335,2335,0
20240614,095000,21045715,2335,2330,2335,2330,284
20240614,094900,20382590,2330,2335,2335,2330,329
20240614,094800,19614385,2330,2330,2335,2330,262
20240614,094700,19002630,2335,2335,2335,2330,85
20240614,094600,18804160,2330,2335,2340,2330,1079
20240614,094500,16284575,2335,2340,2340,2335,533
20240614,094400,15037360,2340,2350,2350,2340,8
20240614,094300,15018580,2340,2340,2340,2340,0
20240614,094200,15018580,2340,2340,2340,2340,0
20240614,094100,15018580,2340,2340,2340,2340,1
20240614,094000,15016240,2350,2350,2350,2350,1
20240614,093900,15013890,2340,2340,2340,2340,150
20240614,093800,14662890,2340,2345,2345,2340,33
20240614,093700,14585520,2340,2345,2345,2340,126
20240614,093600,14290055,2340,2340,2340,2340,0
20240614,093500,14290055,2340,2340,2340,2340,46
20240614,093400,14182415,2340,2340,2340,2340,1
20240614,093300,14180075,2345,2350,2350,2345,1667
20240614,093200,10263985,2355,2355,2355,2355,25
20240614,093100,10205110,2355,2355,2355,2355,40
20240614,093000,10110910,2350,2350,2350,2350,7
20240614,092900,10094460,2350,2355,2355,2350,1135
20240614,092800,7422100,2360,2360,2360,2360,100
20240614,092700,7186100,2355,2355,2355,2355,2
20240614,092600,7181390,2355,2355,2355,2355,0
20240614,092500,7181390,2355,2360,2360,2355,451
20240614,092400,6117035,2360,2360,2365,2360,51
20240614,092300,5996670,2360,2360,2360,2360,0
20240614,092200,5996670,2360,2355,2360,2355,3
20240614,092100,5989600,2355,2355,2355,2355,0
20240614,092000,5989600,2355,2355,2355,2355,0
20240614,091900,5989600,2355,2355,2355,2355,0
20240614,091800,5989600,2355,2355,2355,2355,4
20240614,091700,5980180,2355,2355,2355,2355,200
20240614,091600,5509180,2355,2355,2355,2355,3
20240614,091500,5502115,2360,2365,2365,2360,31
20240614,091400,5428950,2350,2350,2350,2350,0
20240614,091300,5428950,2350,2355,2355,2350,314
20240614,091200,4689485,2360,2365,2365,2360,747
20240614,091100,2924855,2365,2365,2365,2365,0
20240614,091000,2924855,2365,2365,2380,2365,703
20240614,090900,1262245,2365,2370,2370,2365,226
20240614,090800,726630,2370,2370,2370,2370,0
20240614,090700,726630,2370,2370,2370,2370,0
20240614,090600,726630,2370,2370,2370,2370,0
20240614,090500,726630,2370,2370,2370,2370,1
20240614,090400,724260,2380,2380,2380,2380,1
20240614,090300,721880,2365,2365,2365,2365,0
20240614,090200,721880,2365,2365,2365,2365,0
20240614,090100,721880,2365,2370,2370,2365,206
20240614,090000,233665,2370,2385,2385,2370,98