KissMeData/155650/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,202400,330546755,4530,4530,4530,4530,3561
20240613,202300,330546755,4530,4530,4530,4530,0
20240613,202200,330546755,4530,4530,4530,4530,0
20240613,202100,330546755,4530,4530,4530,4530,0
20240613,202000,330546755,4530,4530,4530,4530,0
20240613,201900,330546755,4530,4530,4530,4530,0
20240613,201800,330546755,4530,4530,4530,4530,0
20240613,201700,330546755,4530,4530,4530,4530,0
20240613,201600,330546755,4530,4530,4530,4530,0
20240613,201500,330546755,4530,4530,4530,4530,0
20240613,201400,330546755,4530,4530,4530,4530,0
20240613,201300,330546755,4530,4530,4530,4530,0
20240613,201200,330546755,4530,4530,4530,4530,0
20240613,201100,330546755,4530,4530,4530,4530,0
20240613,201000,330546755,4530,4530,4530,4530,0
20240613,200900,330546755,4530,4530,4530,4530,0
20240613,200800,330546755,4530,4530,4530,4530,0
20240613,200700,330546755,4530,4530,4530,4530,0
20240613,200600,330546755,4530,4530,4530,4530,0
20240613,200500,330546755,4530,4530,4530,4530,0
20240613,200400,330546755,4530,4530,4530,4530,0
20240613,200300,330546755,4530,4530,4530,4530,0
20240613,200200,330546755,4530,4530,4530,4530,0
20240613,200100,330546755,4530,4530,4530,4530,0
20240613,200000,330546755,4530,4530,4530,4530,0
20240613,195900,330546755,4530,4530,4530,4530,0
20240613,195800,330546755,4530,4530,4530,4530,0
20240613,195700,330546755,4530,4530,4530,4530,0
20240613,195600,330546755,4530,4530,4530,4530,0
20240613,195500,330546755,4530,4530,4530,4530,0
20240613,195400,330546755,4530,4530,4530,4530,3561
20240613,195300,330546755,4530,4530,4530,4530,0
20240613,195200,330546755,4530,4530,4530,4530,0
20240613,195100,330546755,4530,4530,4530,4530,0
20240613,195000,330546755,4530,4530,4530,4530,0
20240613,194900,330546755,4530,4530,4530,4530,0
20240613,194800,330546755,4530,4530,4530,4530,0
20240613,194700,330546755,4530,4530,4530,4530,0
20240613,194600,330546755,4530,4530,4530,4530,0
20240613,194500,330546755,4530,4530,4530,4530,0
20240613,194400,330546755,4530,4530,4530,4530,0
20240613,194300,330546755,4530,4530,4530,4530,0
20240613,194200,330546755,4530,4530,4530,4530,0
20240613,194100,330546755,4530,4530,4530,4530,0
20240613,194000,330546755,4530,4530,4530,4530,0
20240613,193900,330546755,4530,4530,4530,4530,0
20240613,193800,330546755,4530,4530,4530,4530,0
20240613,193700,330546755,4530,4530,4530,4530,0
20240613,193600,330546755,4530,4530,4530,4530,0
20240613,193500,330546755,4530,4530,4530,4530,0
20240613,193400,330546755,4530,4530,4530,4530,0
20240613,193300,330546755,4530,4530,4530,4530,0
20240613,193200,330546755,4530,4530,4530,4530,0
20240613,193100,330546755,4530,4530,4530,4530,0
20240613,193000,330546755,4530,4530,4530,4530,0
20240613,192900,330546755,4530,4530,4530,4530,0
20240613,192800,330546755,4530,4530,4530,4530,0
20240613,192700,330546755,4530,4530,4530,4530,0
20240613,192600,330546755,4530,4530,4530,4530,0
20240613,192500,330546755,4530,4530,4530,4530,0
20240613,192400,330546755,4530,4530,4530,4530,3561
20240613,192300,330546755,4530,4530,4530,4530,0
20240613,192200,330546755,4530,4530,4530,4530,0
20240613,192100,330546755,4530,4530,4530,4530,0
20240613,192000,330546755,4530,4530,4530,4530,0
20240613,191900,330546755,4530,4530,4530,4530,0
20240613,191800,330546755,4530,4530,4530,4530,0
20240613,191700,330546755,4530,4530,4530,4530,0
20240613,191600,330546755,4530,4530,4530,4530,0
20240613,191500,330546755,4530,4530,4530,4530,0
20240613,191400,330546755,4530,4530,4530,4530,0
20240613,191300,330546755,4530,4530,4530,4530,0
20240613,191200,330546755,4530,4530,4530,4530,0
20240613,191100,330546755,4530,4530,4530,4530,0
20240613,191000,330546755,4530,4530,4530,4530,0
20240613,190900,330546755,4530,4530,4530,4530,0
20240613,190800,330546755,4530,4530,4530,4530,0
20240613,190700,330546755,4530,4530,4530,4530,0
20240613,190600,330546755,4530,4530,4530,4530,0
20240613,190500,330546755,4530,4530,4530,4530,0
20240613,190400,330546755,4530,4530,4530,4530,0
20240613,190300,330546755,4530,4530,4530,4530,0
20240613,190200,330546755,4530,4530,4530,4530,0
20240613,190100,330546755,4530,4530,4530,4530,0
20240613,190000,330546755,4530,4530,4530,4530,0
20240613,185900,330546755,4530,4530,4530,4530,0
20240613,185800,330546755,4530,4530,4530,4530,0
20240613,185700,330546755,4530,4530,4530,4530,0
20240613,185600,330546755,4530,4530,4530,4530,0
20240613,185500,330546755,4530,4530,4530,4530,0
20240613,185400,330546755,4530,4530,4530,4530,3561
20240613,185300,330546755,4530,4530,4530,4530,0
20240613,185200,330546755,4530,4530,4530,4530,0
20240613,185100,330546755,4530,4530,4530,4530,0
20240613,185000,330546755,4530,4530,4530,4530,0
20240613,184900,330546755,4530,4530,4530,4530,0
20240613,184800,330546755,4530,4530,4530,4530,0
20240613,184700,330546755,4530,4530,4530,4530,0
20240613,184600,330546755,4530,4530,4530,4530,0
20240613,184500,330546755,4530,4530,4530,4530,0
20240613,184400,330546755,4530,4530,4530,4530,0
20240613,184300,330546755,4530,4530,4530,4530,0
20240613,184200,330546755,4530,4530,4530,4530,0
20240613,184100,330546755,4530,4530,4530,4530,0
20240613,184000,330546755,4530,4530,4530,4530,0
20240613,183900,330546755,4530,4530,4530,4530,0
20240613,183800,330546755,4530,4530,4530,4530,0
20240613,183700,330546755,4530,4530,4530,4530,0
20240613,183600,330546755,4530,4530,4530,4530,0
20240613,183500,330546755,4530,4530,4530,4530,0
20240613,183400,330546755,4530,4530,4530,4530,0
20240613,183300,330546755,4530,4530,4530,4530,0
20240613,183200,330546755,4530,4530,4530,4530,0
20240613,183100,330546755,4530,4530,4530,4530,0
20240613,183000,330546755,4530,4530,4530,4530,0
20240613,182900,330546755,4530,4530,4530,4530,0
20240613,182800,330546755,4530,4530,4530,4530,0
20240613,182700,330546755,4530,4530,4530,4530,0
20240613,182600,330546755,4530,4530,4530,4530,0
20240613,182500,330546755,4530,4530,4530,4530,0
20240613,182400,330546755,4530,4530,4530,4530,3561
20240613,182300,330546755,4530,4530,4530,4530,0
20240613,182200,330546755,4530,4530,4530,4530,0
20240613,182100,330546755,4530,4530,4530,4530,0
20240613,182000,330546755,4530,4530,4530,4530,0
20240613,181900,330546755,4530,4530,4530,4530,0
20240613,181800,330546755,4530,4530,4530,4530,0
20240613,181700,330546755,4530,4530,4530,4530,0
20240613,181600,330546755,4530,4530,4530,4530,0
20240613,181500,330546755,4530,4530,4530,4530,0
20240613,181400,330546755,4530,4530,4530,4530,0
20240613,181300,330546755,4530,4530,4530,4530,0
20240613,181200,330546755,4530,4530,4530,4530,0
20240613,181100,330546755,4530,4530,4530,4530,0
20240613,181000,330546755,4530,4530,4530,4530,0
20240613,180900,330546755,4530,4530,4530,4530,0
20240613,180800,330546755,4530,4530,4530,4530,0
20240613,180700,330546755,4530,4530,4530,4530,0
20240613,180600,330546755,4530,4530,4530,4530,0
20240613,180500,330546755,4530,4530,4530,4530,0
20240613,180400,330546755,4530,4530,4530,4530,0
20240613,180300,330546755,4530,4530,4530,4530,0
20240613,180200,330546755,4530,4530,4530,4530,0
20240613,180100,330546755,4530,4530,4530,4530,0
20240613,180000,330546755,4530,4530,4530,4530,0
20240613,175900,330546755,4530,4530,4530,4530,0
20240613,175800,330546755,4530,4530,4530,4530,0
20240613,175700,330546755,4530,4530,4530,4530,0
20240613,175600,330546755,4530,4530,4530,4530,0
20240613,175500,330546755,4530,4530,4530,4530,0
20240613,175400,330546755,4530,4530,4530,4530,3561
20240613,175300,330546755,4530,4530,4530,4530,0
20240613,175200,330546755,4530,4530,4530,4530,0
20240613,175100,330546755,4530,4530,4530,4530,0
20240613,175000,330546755,4530,4530,4530,4530,0
20240613,174900,330546755,4530,4530,4530,4530,0
20240613,174800,330546755,4530,4530,4530,4530,0
20240613,174700,330546755,4530,4530,4530,4530,0
20240613,174600,330546755,4530,4530,4530,4530,0
20240613,174500,330546755,4530,4530,4530,4530,0
20240613,174400,330546755,4530,4530,4530,4530,0
20240613,174300,330546755,4530,4530,4530,4530,0
20240613,174200,330546755,4530,4530,4530,4530,0
20240613,174100,330546755,4530,4530,4530,4530,0
20240613,174000,330546755,4530,4530,4530,4530,0
20240613,173900,330546755,4530,4530,4530,4530,0
20240613,173800,330546755,4530,4530,4530,4530,0
20240613,173700,330546755,4530,4530,4530,4530,0
20240613,173600,330546755,4530,4530,4530,4530,0
20240613,173500,330546755,4530,4530,4530,4530,0
20240613,173400,330546755,4530,4530,4530,4530,0
20240613,173300,330546755,4530,4530,4530,4530,0
20240613,173200,330546755,4530,4530,4530,4530,0
20240613,173100,330546755,4530,4530,4530,4530,0
20240613,173000,330546755,4530,4530,4530,4530,0
20240613,172900,330546755,4530,4530,4530,4530,0
20240613,172800,330546755,4530,4530,4530,4530,0
20240613,172700,330546755,4530,4530,4530,4530,0
20240613,172600,330546755,4530,4530,4530,4530,0
20240613,172500,330546755,4530,4530,4530,4530,0
20240613,172400,330546755,4530,4530,4530,4530,3561
20240613,172300,330546755,4530,4530,4530,4530,0
20240613,172200,330546755,4530,4530,4530,4530,0
20240613,172100,330546755,4530,4530,4530,4530,0
20240613,172000,330546755,4530,4530,4530,4530,0
20240613,171900,330546755,4530,4530,4530,4530,0
20240613,171800,330546755,4530,4530,4530,4530,0
20240613,171700,330546755,4530,4530,4530,4530,0
20240613,171600,330546755,4530,4530,4530,4530,0
20240613,171500,330546755,4530,4530,4530,4530,0
20240613,171400,330546755,4530,4530,4530,4530,0
20240613,171300,330546755,4530,4530,4530,4530,0
20240613,171200,330546755,4530,4530,4530,4530,0
20240613,171100,330546755,4530,4530,4530,4530,0
20240613,171000,330546755,4530,4530,4530,4530,0
20240613,170900,330546755,4530,4530,4530,4530,0
20240613,170800,330546755,4530,4530,4530,4530,0
20240613,170700,330546755,4530,4530,4530,4530,0
20240613,170600,330546755,4530,4530,4530,4530,0
20240613,170500,330546755,4530,4530,4530,4530,0
20240613,170400,330546755,4530,4530,4530,4530,0
20240613,170300,330546755,4530,4530,4530,4530,0
20240613,170200,330546755,4530,4530,4530,4530,0
20240613,170100,330546755,4530,4530,4530,4530,0
20240613,170000,330546755,4530,4530,4530,4530,0
20240613,165900,330546755,4530,4530,4530,4530,0
20240613,165800,330546755,4530,4530,4530,4530,0
20240613,165700,330546755,4530,4530,4530,4530,0
20240613,165600,330546755,4530,4530,4530,4530,0
20240613,165500,330546755,4530,4530,4530,4530,0
20240613,165400,330546755,4530,4530,4530,4530,3561
20240613,165300,330546755,4530,4530,4530,4530,0
20240613,165200,330546755,4530,4530,4530,4530,0
20240613,165100,330546755,4530,4530,4530,4530,0
20240613,165000,330546755,4530,4530,4530,4530,0
20240613,164900,330546755,4530,4530,4530,4530,0
20240613,164800,330546755,4530,4530,4530,4530,0
20240613,164700,330546755,4530,4530,4530,4530,0
20240613,164600,330546755,4530,4530,4530,4530,0
20240613,164500,330546755,4530,4530,4530,4530,0
20240613,164400,330546755,4530,4530,4530,4530,0
20240613,164300,330546755,4530,4530,4530,4530,0
20240613,164200,330546755,4530,4530,4530,4530,0
20240613,164100,330546755,4530,4530,4530,4530,0
20240613,164000,330546755,4530,4530,4530,4530,0
20240613,163900,330546755,4530,4530,4530,4530,0
20240613,163800,330546755,4530,4530,4530,4530,0
20240613,163700,330546755,4530,4530,4530,4530,0
20240613,163600,330546755,4530,4530,4530,4530,0
20240613,163500,330546755,4530,4530,4530,4530,0
20240613,163400,330546755,4530,4530,4530,4530,0
20240613,163300,330546755,4530,4530,4530,4530,0
20240613,163200,330546755,4530,4530,4530,4530,0
20240613,163100,330546755,4530,4530,4530,4530,0
20240613,163000,330546755,4530,4530,4530,4530,0
20240613,162900,330546755,4530,4530,4530,4530,0
20240613,162800,330546755,4530,4530,4530,4530,0
20240613,162700,330546755,4530,4530,4530,4530,0
20240613,162600,330546755,4530,4530,4530,4530,0
20240613,162500,330546755,4530,4530,4530,4530,0
20240613,162400,330546755,4530,4530,4530,4530,3561
20240613,162300,330546755,4530,4530,4530,4530,0
20240613,162200,330546755,4530,4530,4530,4530,0
20240613,162100,330546755,4530,4530,4530,4530,0
20240613,162000,330546755,4530,4530,4530,4530,0
20240613,161900,330546755,4530,4530,4530,4530,0
20240613,161800,330546755,4530,4530,4530,4530,0
20240613,161700,330546755,4530,4530,4530,4530,0
20240613,161600,330546755,4530,4530,4530,4530,0
20240613,161500,330546755,4530,4530,4530,4530,0
20240613,161400,330546755,4530,4530,4530,4530,0
20240613,161300,330546755,4530,4530,4530,4530,0
20240613,161200,330546755,4530,4530,4530,4530,0
20240613,161100,330546755,4530,4530,4530,4530,0
20240613,161000,330546755,4530,4530,4530,4530,0
20240613,160900,330546755,4530,4530,4530,4530,0
20240613,160800,330546755,4530,4530,4530,4530,0
20240613,160700,330546755,4530,4530,4530,4530,0
20240613,160600,330546755,4530,4530,4530,4530,0
20240613,160500,330546755,4530,4530,4530,4530,0
20240613,160400,330546755,4530,4530,4530,4530,0
20240613,160300,330546755,4530,4530,4530,4530,0
20240613,160200,330546755,4530,4530,4530,4530,0
20240613,160100,330546755,4530,4530,4530,4530,0
20240613,160000,330546755,4530,4530,4530,4530,0
20240613,155900,330546755,4530,4530,4530,4530,0
20240613,155800,330546755,4530,4530,4530,4530,0
20240613,155700,330546755,4530,4530,4530,4530,0
20240613,155600,330546755,4530,4530,4530,4530,0
20240613,155500,330546755,4530,4530,4530,4530,0
20240613,155400,330546755,4530,4530,4530,4530,3561
20240613,155300,330546755,4530,4530,4530,4530,0
20240613,155200,330546755,4530,4530,4530,4530,0
20240613,155100,330546755,4530,4530,4530,4530,0
20240613,155000,330546755,4530,4530,4530,4530,0
20240613,154900,330546755,4530,4530,4530,4530,0
20240613,154800,330546755,4530,4530,4530,4530,0
20240613,154700,330546755,4530,4530,4530,4530,0
20240613,154600,330546755,4530,4530,4530,4530,0
20240613,154500,330546755,4530,4530,4530,4530,0
20240613,154400,330546755,4530,4530,4530,4530,0
20240613,154300,330546755,4530,4530,4530,4530,0
20240613,154200,330546755,4530,4530,4530,4530,0
20240613,154100,330546755,4530,4530,4530,4530,0
20240613,154000,330546755,4530,4530,4530,4530,0
20240613,153900,330546755,4530,4530,4530,4530,0
20240613,153800,330546755,4530,4530,4530,4530,0
20240613,153700,330546755,4530,4530,4530,4530,0
20240613,153600,330546755,4530,4530,4530,4530,0
20240613,153500,330546755,4530,4530,4530,4530,0
20240613,153400,330546755,4530,4530,4530,4530,0
20240613,153300,330546755,4530,4530,4530,4530,0
20240613,153200,330546755,4530,4530,4530,4530,0
20240613,153100,330546755,4530,4530,4530,4530,0
20240613,153000,330546755,4530,4530,4530,4530,3561
20240613,152900,314415425,4520,4520,4520,4520,0
20240613,152800,314415425,4520,4520,4520,4520,0
20240613,152700,314415425,4520,4520,4520,4520,0
20240613,152600,314415425,4520,4520,4520,4520,0
20240613,152500,314415425,4520,4520,4520,4520,0
20240613,152400,314415425,4520,4520,4520,4520,0
20240613,152300,314415425,4520,4520,4520,4520,0
20240613,152200,314415425,4520,4520,4520,4520,0
20240613,152100,314415425,4520,4520,4520,4520,0
20240613,152000,314415425,4520,4520,4520,4520,0
20240613,151900,314415425,4520,4520,4520,4520,0
20240613,151800,314415425,4520,4520,4520,4520,0
20240613,151700,314415425,4520,4520,4520,4520,1
20240613,151600,314410905,4510,4510,4510,4510,100
20240613,151500,313959905,4520,4520,4520,4520,0
20240613,151400,313959905,4520,4520,4520,4520,0
20240613,151300,313959905,4520,4520,4520,4520,0
20240613,151200,313959905,4520,4520,4520,4520,23
20240613,151100,313855945,4520,4520,4520,4520,0
20240613,151000,313855945,4520,4510,4520,4510,122
20240613,150900,313305715,4520,4520,4520,4520,0
20240613,150800,313305715,4520,4520,4520,4520,0
20240613,150700,313305715,4520,4515,4520,4510,1476
20240613,150600,306644715,4520,4520,4520,4520,1
20240613,150500,306640195,4515,4515,4515,4515,147
20240613,150400,305976490,4525,4525,4525,4525,0
20240613,150300,305976490,4525,4525,4525,4525,0
20240613,150200,305976490,4525,4525,4525,4525,0
20240613,150100,305976490,4525,4525,4525,4525,0
20240613,150000,305976490,4525,4525,4525,4525,10
20240613,145900,305931240,4525,4525,4525,4525,0
20240613,145800,305931240,4525,4525,4525,4525,0
20240613,145700,305931240,4525,4525,4525,4525,0
20240613,145600,305931240,4525,4525,4525,4525,4
20240613,145500,305913140,4525,4525,4525,4525,4
20240613,145400,305895040,4530,4530,4530,4530,0
20240613,145300,305895040,4530,4530,4530,4530,0
20240613,145200,305895040,4530,4525,4530,4510,955
20240613,145100,301580470,4525,4525,4525,4525,0
20240613,145000,301580470,4525,4525,4525,4525,0
20240613,144900,301580470,4525,4525,4525,4525,4
20240613,144800,301562370,4525,4525,4525,4525,0
20240613,144700,301562370,4525,4525,4525,4525,0
20240613,144600,301562370,4525,4525,4525,4525,0
20240613,144500,301562370,4525,4525,4525,4525,0
20240613,144400,301562370,4525,4525,4525,4525,0
20240613,144300,301562370,4525,4525,4525,4525,0
20240613,144200,301562370,4525,4525,4525,4525,1
20240613,144100,301557845,4515,4515,4515,4515,3
20240613,144000,301544300,4530,4530,4530,4530,0
20240613,143900,301544300,4530,4530,4530,4530,0
20240613,143800,301544300,4530,4530,4530,4530,0
20240613,143700,301544300,4530,4530,4530,4530,0
20240613,143600,301544300,4530,4530,4530,4530,0
20240613,143500,301544300,4530,4530,4530,4530,1
20240613,143400,301539770,4530,4530,4530,4530,0
20240613,143300,301539770,4530,4530,4530,4530,1
20240613,143200,301535240,4530,4530,4530,4530,1
20240613,143100,301530710,4530,4530,4530,4530,1
20240613,143000,301526180,4500,4500,4500,4500,0
20240613,142900,301526180,4500,4510,4510,4500,10190
20240613,142800,255638975,4510,4510,4510,4510,88
20240613,142700,255242095,4515,4515,4515,4515,500
20240613,142600,252984595,4515,4520,4520,4515,1000
20240613,142500,248469540,4530,4530,4530,4530,0
20240613,142400,248469540,4530,4530,4530,4530,0
20240613,142300,248469540,4530,4530,4530,4530,0
20240613,142200,248469540,4530,4530,4530,4530,0
20240613,142100,248469540,4530,4530,4530,4530,0
20240613,142000,248469540,4530,4530,4530,4530,0
20240613,141900,248469540,4530,4530,4530,4530,1
20240613,141800,248465010,4515,4515,4515,4515,0
20240613,141700,248465010,4515,4515,4515,4515,0
20240613,141600,248465010,4515,4515,4515,4515,0
20240613,141500,248465010,4515,4515,4515,4515,238
20240613,141400,247390440,4515,4515,4515,4515,0
20240613,141300,247390440,4515,4515,4515,4515,0
20240613,141200,247390440,4515,4515,4515,4515,0
20240613,141100,247390440,4515,4515,4515,4515,25
20240613,141000,247277565,4530,4530,4530,4530,1
20240613,140900,247273035,4515,4520,4530,4515,139
20240613,140800,246644930,4515,4515,4515,4515,0
20240613,140700,246644930,4515,4515,4515,4515,11
20240613,140600,246595265,4520,4520,4520,4520,1
20240613,140500,246590745,4515,4520,4520,4515,193
20240613,140400,245719340,4520,4520,4520,4520,0
20240613,140300,245719340,4520,4520,4520,4520,0
20240613,140200,245719340,4520,4520,4520,4520,2
20240613,140100,245710300,4530,4530,4530,4530,0
20240613,140000,245710300,4530,4530,4530,4530,5
20240613,135900,245687650,4530,4530,4530,4530,0
20240613,135800,245687650,4530,4530,4530,4530,0
20240613,135700,245687650,4530,4530,4530,4530,1
20240613,135600,245683120,4510,4520,4520,4510,815
20240613,135500,242004810,4530,4530,4530,4530,1
20240613,135400,242000280,4525,4525,4525,4525,0
20240613,135300,242000280,4525,4535,4535,4525,7
20240613,135200,241968575,4535,4535,4535,4535,0
20240613,135100,241968575,4535,4535,4535,4535,0
20240613,135000,241968575,4535,4535,4535,4535,0
20240613,134900,241968575,4535,4535,4535,4535,0
20240613,134800,241968575,4535,4535,4535,4535,0
20240613,134700,241968575,4535,4525,4535,4525,535
20240613,134600,239547690,4525,4525,4525,4525,0
20240613,134500,239547690,4525,4525,4525,4525,0
20240613,134400,239547690,4525,4525,4525,4525,0
20240613,134300,239547690,4525,4525,4525,4525,0
20240613,134200,239547690,4525,4520,4525,4505,109
20240613,134100,239054685,4510,4510,4510,4510,19
20240613,134000,238968995,4510,4510,4510,4510,0
20240613,133900,238968995,4510,4510,4510,4510,0
20240613,133800,238968995,4510,4510,4510,4510,99
20240613,133700,238522505,4525,4525,4525,4525,0
20240613,133600,238522505,4525,4525,4525,4525,0
20240613,133500,238522505,4525,4525,4525,4525,0
20240613,133400,238522505,4525,4525,4525,4525,0
20240613,133300,238522505,4525,4525,4525,4525,0
20240613,133200,238522505,4525,4505,4525,4505,2
20240613,133100,238513475,4525,4525,4525,4525,0
20240613,133000,238513475,4525,4525,4525,4525,0
20240613,132900,238513475,4525,4515,4525,4515,4
20240613,132800,238495405,4505,4515,4515,4505,10249
20240613,132700,192299200,4525,4525,4525,4525,1
20240613,132600,192294675,4515,4515,4515,4515,0
20240613,132500,192294675,4515,4515,4515,4515,6
20240613,132400,192267585,4525,4525,4525,4525,0
20240613,132300,192267585,4525,4525,4525,4525,0
20240613,132200,192267585,4525,4525,4525,4525,5
20240613,132100,192244960,4525,4525,4525,4525,1
20240613,132000,192240435,4510,4515,4515,4510,100
20240613,131900,191789330,4510,4510,4510,4510,0
20240613,131800,191789330,4510,4510,4510,4510,1
20240613,131700,191784820,4525,4525,4525,4525,0
20240613,131600,191784820,4525,4525,4525,4525,0
20240613,131500,191784820,4525,4525,4525,4525,0
20240613,131400,191784820,4525,4525,4525,4525,0
20240613,131300,191784820,4525,4525,4525,4525,0
20240613,131200,191784820,4525,4525,4525,4525,0
20240613,131100,191784820,4525,4525,4525,4525,282
20240613,131000,190508770,4525,4520,4525,4520,2
20240613,130900,190499725,4515,4510,4515,4510,144
20240613,130800,189850215,4520,4515,4525,4515,104
20240613,130700,189380615,4515,4520,4525,4515,50
20240613,130600,189154820,4515,4515,4515,4515,0
20240613,130500,189154820,4515,4515,4515,4515,0
20240613,130400,189154820,4515,4515,4515,4515,0
20240613,130300,189154820,4515,4515,4515,4515,3
20240613,130200,189141275,4515,4515,4515,4515,1
20240613,130100,189136760,4525,4525,4525,4525,0
20240613,130000,189136760,4525,4520,4525,4520,901
20240613,125900,185064235,4510,4520,4520,4510,21
20240613,125800,184969425,4520,4505,4520,4505,130
20240613,125700,184381840,4520,4520,4525,4520,487
20240613,125600,182180595,4505,4510,4530,4505,602
20240613,125500,179465560,4530,4530,4530,4530,0
20240613,125400,179465560,4530,4530,4530,4530,0
20240613,125300,179465560,4530,4530,4530,4530,0
20240613,125200,179465560,4530,4530,4530,4530,1
20240613,125100,179461030,4525,4525,4525,4525,1127
20240613,125000,174361355,4525,4525,4525,4525,0
20240613,124900,174361355,4525,4525,4525,4525,0
20240613,124800,174361355,4525,4525,4525,4525,0
20240613,124700,174361355,4525,4525,4525,4525,50
20240613,124600,174135105,4530,4530,4530,4530,1
20240613,124500,174130575,4510,4510,4510,4510,140
20240613,124400,173499175,4520,4520,4520,4520,0
20240613,124300,173499175,4520,4520,4520,4505,6066
20240613,124200,146153900,4530,4530,4530,4530,0
20240613,124100,146153900,4530,4520,4530,4520,11
20240613,124000,146104170,4525,4525,4525,4525,50
20240613,123900,145877920,4530,4530,4530,4525,7
20240613,123800,145846235,4525,4525,4525,4525,0
20240613,123700,145846235,4525,4520,4525,4520,3
20240613,123600,145832670,4530,4530,4530,4530,0
20240613,123500,145832670,4530,4530,4530,4530,0
20240613,123400,145832670,4530,4530,4530,4530,0
20240613,123300,145832670,4530,4530,4530,4530,0
20240613,123200,145832670,4530,4530,4530,4510,3
20240613,123100,145819100,4510,4510,4510,4510,0
20240613,123000,145819100,4510,4520,4520,4510,3000
20240613,122900,132272480,4530,4530,4530,4530,0
20240613,122800,132272480,4530,4530,4530,4530,0
20240613,122700,132272480,4530,4530,4530,4530,0
20240613,122600,132272480,4530,4530,4530,4530,0
20240613,122500,132272480,4530,4530,4530,4530,11
20240613,122400,132222650,4520,4520,4520,4520,0
20240613,122300,132222650,4520,4535,4535,4520,169
20240613,122200,131458045,4535,4535,4535,4535,14
20240613,122100,131394555,4535,4535,4535,4535,0
20240613,122000,131394555,4535,4535,4535,4535,0
20240613,121900,131394555,4535,4535,4535,4535,0
20240613,121800,131394555,4535,4535,4535,4535,0
20240613,121700,131394555,4535,4535,4535,4535,0
20240613,121600,131394555,4535,4535,4535,4535,0
20240613,121500,131394555,4535,4535,4535,4535,23
20240613,121400,131290250,4535,4525,4535,4520,268
20240613,121300,130077865,4535,4535,4535,4535,0
20240613,121200,130077865,4535,4535,4535,4535,0
20240613,121100,130077865,4535,4535,4535,4535,0
20240613,121000,130077865,4535,4535,4535,4535,0
20240613,120900,130077865,4535,4535,4535,4535,0
20240613,120800,130077865,4535,4525,4535,4520,478
20240613,120700,127915185,4540,4540,4540,4540,1
20240613,120600,127910645,4535,4535,4535,4535,250
20240613,120500,126776895,4535,4535,4535,4535,0
20240613,120400,126776895,4535,4535,4535,4530,16
20240613,120300,126704385,4530,4530,4530,4530,0
20240613,120200,126704385,4530,4535,4535,4530,78
20240613,120100,126350660,4535,4535,4535,4535,1
20240613,120000,126346125,4535,4535,4535,4535,0
20240613,115900,126346125,4535,4535,4535,4535,4
20240613,115800,126327985,4525,4525,4525,4525,1
20240613,115700,126323460,4535,4535,4535,4535,5
20240613,115600,126300785,4535,4535,4535,4535,0
20240613,115500,126300785,4535,4535,4535,4535,0
20240613,115400,126300785,4535,4535,4535,4535,0
20240613,115300,126300785,4535,4535,4535,4535,0
20240613,115200,126300785,4535,4535,4535,4535,5
20240613,115100,126278110,4530,4530,4530,4530,347
20240613,115000,124706200,4530,4530,4530,4530,1
20240613,114900,124701670,4530,4530,4530,4530,21
20240613,114800,124606540,4525,4525,4525,4525,109
20240613,114700,124113315,4530,4530,4530,4530,0
20240613,114600,124113315,4530,4530,4530,4530,0
20240613,114500,124113315,4530,4530,4530,4530,0
20240613,114400,124113315,4530,4530,4530,4530,0
20240613,114300,124113315,4530,4530,4530,4530,0
20240613,114200,124113315,4530,4530,4530,4530,1
20240613,114100,124108785,4525,4525,4525,4525,2
20240613,114000,124099735,4535,4535,4535,4535,0
20240613,113900,124099735,4535,4535,4535,4535,0
20240613,113800,124099735,4535,4535,4535,4535,0
20240613,113700,124099735,4535,4535,4535,4535,0
20240613,113600,124099735,4535,4535,4535,4535,0
20240613,113500,124099735,4535,4535,4535,4535,14
20240613,113400,124036245,4525,4525,4525,4525,0
20240613,113300,124036245,4525,4535,4535,4525,5
20240613,113200,124013610,4535,4535,4535,4535,0
20240613,113100,124013610,4535,4535,4535,4535,0
20240613,113000,124013610,4535,4535,4535,4535,0
20240613,112900,124013610,4535,4535,4535,4535,0
20240613,112800,124013610,4535,4535,4535,4535,0
20240613,112700,124013610,4535,4535,4535,4535,0
20240613,112600,124013610,4535,4520,4535,4520,5
20240613,112500,123990950,4535,4535,4535,4535,0
20240613,112400,123990950,4535,4520,4535,4520,348
20240613,112300,122412785,4535,4535,4535,4535,0
20240613,112200,122412785,4535,4535,4535,4535,0
20240613,112100,122412785,4535,4535,4535,4535,1
20240613,112000,122408250,4515,4520,4520,4515,1000
20240613,111900,117888770,4535,4535,4535,4535,0
20240613,111800,117888770,4535,4535,4535,4535,0
20240613,111700,117888770,4535,4535,4535,4535,0
20240613,111600,117888770,4535,4535,4535,4535,0
20240613,111500,117888770,4535,4535,4535,4535,0
20240613,111400,117888770,4535,4535,4535,4535,0
20240613,111300,117888770,4535,4535,4535,4535,0
20240613,111200,117888770,4535,4535,4535,4510,5005
20240613,111100,95279145,4525,4535,4535,4525,3134
20240613,111000,81083555,4540,4540,4540,4540,0
20240613,110900,81083555,4540,4540,4540,4540,0
20240613,110800,81083555,4540,4540,4540,4540,1
20240613,110700,81079015,4535,4535,4535,4535,2
20240613,110600,81069945,4530,4530,4530,4530,0
20240613,110500,81069945,4530,4530,4530,4530,0
20240613,110400,81069945,4530,4530,4530,4530,5
20240613,110300,81047295,4540,4530,4540,4530,43
20240613,110200,80852180,4540,4540,4540,4540,0
20240613,110100,80852180,4540,4540,4540,4540,0
20240613,110000,80852180,4540,4540,4540,4540,0
20240613,105900,80852180,4540,4540,4540,4540,0
20240613,105800,80852180,4540,4540,4540,4540,0
20240613,105700,80852180,4540,4540,4540,4540,0
20240613,105600,80852180,4540,4540,4540,4540,0
20240613,105500,80852180,4540,4540,4540,4540,0
20240613,105400,80852180,4540,4540,4540,4540,0
20240613,105300,80852180,4540,4540,4540,4540,0
20240613,105200,80852180,4540,4540,4540,4540,0
20240613,105100,80852180,4540,4530,4540,4530,102
20240613,105000,80390110,4530,4530,4530,4530,200
20240613,104900,79484110,4530,4535,4540,4530,403
20240613,104800,77656510,4530,4530,4530,4530,1
20240613,104700,77651980,4540,4540,4540,4540,0
20240613,104600,77651980,4540,4540,4540,4540,0
20240613,104500,77651980,4540,4540,4540,4540,0
20240613,104400,77651980,4540,4540,4540,4540,0
20240613,104300,77651980,4540,4540,4540,4540,0
20240613,104200,77651980,4540,4535,4540,4535,2
20240613,104100,77642905,4535,4535,4535,4535,0
20240613,104000,77642905,4535,4535,4535,4535,0
20240613,103900,77642905,4535,4535,4535,4535,1
20240613,103800,77638370,4525,4530,4530,4525,3078
20240613,103700,63700650,4540,4540,4540,4540,0
20240613,103600,63700650,4540,4540,4540,4540,0
20240613,103500,63700650,4540,4540,4540,4540,0
20240613,103400,63700650,4540,4540,4540,4540,0
20240613,103300,63700650,4540,4535,4540,4535,7
20240613,103200,63668895,4540,4540,4540,4540,0
20240613,103100,63668895,4540,4540,4540,4540,0
20240613,103000,63668895,4540,4530,4540,4530,11
20240613,102900,63619055,4540,4540,4540,4540,0
20240613,102800,63619055,4540,4535,4540,4535,592
20240613,102700,60934280,4535,4535,4535,4535,28
20240613,102600,60807300,4540,4540,4540,4540,0
20240613,102500,60807300,4540,4535,4540,4535,100
20240613,102400,60353795,4535,4535,4535,4535,51
20240613,102300,60122510,4535,4535,4535,4535,10
20240613,102200,60077160,4535,4535,4535,4535,111
20240613,102100,59573775,4540,4540,4540,4540,0
20240613,102000,59573775,4540,4540,4540,4540,100
20240613,101900,59119775,4545,4545,4545,4545,0
20240613,101800,59119775,4545,4545,4545,4545,0
20240613,101700,59119775,4545,4545,4545,4545,0
20240613,101600,59119775,4545,4545,4545,4545,0
20240613,101500,59119775,4545,4545,4545,4545,0
20240613,101400,59119775,4545,4545,4545,4545,24
20240613,101300,59010695,4545,4545,4545,4545,1
20240613,101200,59006150,4540,4540,4540,4540,88
20240613,101100,58606630,4555,4555,4555,4555,0
20240613,101000,58606630,4555,4555,4555,4555,0
20240613,100900,58606630,4555,4545,4555,4545,633
20240613,100800,55729635,4550,4550,4550,4550,2
20240613,100700,55720535,4545,4545,4545,4545,0
20240613,100600,55720535,4545,4545,4545,4545,0
20240613,100500,55720535,4545,4555,4555,4545,217
20240613,100400,54734160,4555,4555,4555,4555,51
20240613,100300,54501855,4555,4550,4555,4550,3
20240613,100200,54488200,4550,4550,4550,4550,87
20240613,100100,54092350,4555,4555,4555,4555,0
20240613,100000,54092350,4555,4555,4555,4555,0
20240613,095900,54092350,4555,4555,4555,4555,2
20240613,095800,54083240,4555,4555,4555,4555,21
20240613,095700,53987585,4545,4550,4550,4545,48
20240613,095600,53769190,4550,4550,4550,4550,4
20240613,095500,53750990,4550,4545,4550,4545,119
20240613,095400,53210130,4550,4550,4550,4550,0
20240613,095300,53210130,4550,4545,4550,4545,332
20240613,095200,51701185,4550,4550,4550,4550,0
20240613,095100,51701185,4550,4545,4550,4545,31
20240613,095000,51560285,4550,4550,4550,4550,0
20240613,094900,51560285,4550,4550,4550,4550,0
20240613,094800,51560285,4550,4550,4550,4550,0
20240613,094700,51560285,4550,4550,4550,4550,0
20240613,094600,51560285,4550,4550,4550,4550,0
20240613,094500,51560285,4550,4550,4550,4550,0
20240613,094400,51560285,4550,4550,4550,4550,0
20240613,094300,51560285,4550,4550,4550,4550,100
20240613,094200,51105285,4550,4550,4550,4550,100
20240613,094100,50650285,4550,4550,4550,4550,0
20240613,094000,50650285,4550,4540,4550,4540,251
20240613,093900,49510735,4555,4555,4555,4555,0
20240613,093800,49510735,4555,4545,4555,4540,1001
20240613,093700,44966100,4550,4550,4550,4550,1001
20240613,093600,40411550,4550,4550,4550,4550,0
20240613,093500,40411550,4550,4545,4550,4545,669
20240613,093400,37370940,4545,4545,4545,4545,0
20240613,093300,37370940,4545,4545,4545,4545,5
20240613,093200,37348215,4545,4545,4545,4545,4
20240613,093100,37330035,4545,4545,4545,4545,0
20240613,093000,37330035,4545,4545,4545,4545,0
20240613,092900,37330035,4545,4545,4545,4545,1
20240613,092800,37325490,4540,4540,4540,4540,475
20240613,092700,35168990,4540,4540,4540,4540,0
20240613,092600,35168990,4540,4540,4540,4540,28
20240613,092500,35041870,4540,4540,4540,4540,0
20240613,092400,35041870,4540,4535,4540,4535,2148
20240613,092300,25300635,4530,4530,4530,4530,1
20240613,092200,25296105,4535,4535,4535,4535,500
20240613,092100,23028605,4535,4535,4535,4535,0
20240613,092000,23028605,4535,4535,4535,4535,0
20240613,091900,23028605,4535,4535,4535,4535,0
20240613,091800,23028605,4535,4535,4535,4535,1
20240613,091700,23024070,4535,4535,4535,4535,0
20240613,091600,23024070,4535,4535,4535,4535,252
20240613,091500,21881250,4535,4540,4540,4535,258
20240613,091400,20711195,4540,4540,4540,4540,1
20240613,091300,20706655,4540,4540,4540,4540,10
20240613,091200,20661255,4545,4545,4545,4545,0
20240613,091100,20661255,4545,4540,4545,4535,1167
20240613,091000,15367020,4535,4535,4535,4535,0
20240613,090900,15367020,4535,4540,4540,4535,1171
20240613,090800,10054730,4545,4545,4545,4545,1282
20240613,090700,4228040,4550,4550,4550,4550,0
20240613,090600,4228040,4550,4555,4555,4550,424
20240613,090500,2298820,4565,4565,4565,4565,0
20240613,090400,2298820,4565,4555,4570,4555,340
20240613,090300,749725,4570,4575,4575,4570,101
20240613,090200,287655,4575,4575,4575,4575,0
20240613,090100,287655,4575,4575,4575,4575,1
20240613,090000,283080,4545,4575,4575,4545,62