KissMeData/155650/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,202400,140123310,4465,4465,4465,4465,2678
20240620,202300,140123310,4465,4465,4465,4465,0
20240620,202200,140123310,4465,4465,4465,4465,0
20240620,202100,140123310,4465,4465,4465,4465,0
20240620,202000,140123310,4465,4465,4465,4465,0
20240620,201900,140123310,4465,4465,4465,4465,0
20240620,201800,140123310,4465,4465,4465,4465,0
20240620,201700,140123310,4465,4465,4465,4465,0
20240620,201600,140123310,4465,4465,4465,4465,0
20240620,201500,140123310,4465,4465,4465,4465,0
20240620,201400,140123310,4465,4465,4465,4465,0
20240620,201300,140123310,4465,4465,4465,4465,0
20240620,201200,140123310,4465,4465,4465,4465,0
20240620,201100,140123310,4465,4465,4465,4465,0
20240620,201000,140123310,4465,4465,4465,4465,0
20240620,200900,140123310,4465,4465,4465,4465,0
20240620,200800,140123310,4465,4465,4465,4465,0
20240620,200700,140123310,4465,4465,4465,4465,0
20240620,200600,140123310,4465,4465,4465,4465,0
20240620,200500,140123310,4465,4465,4465,4465,0
20240620,200400,140123310,4465,4465,4465,4465,0
20240620,200300,140123310,4465,4465,4465,4465,0
20240620,200200,140123310,4465,4465,4465,4465,0
20240620,200100,140123310,4465,4465,4465,4465,0
20240620,200000,140123310,4465,4465,4465,4465,0
20240620,195900,140123310,4465,4465,4465,4465,0
20240620,195800,140123310,4465,4465,4465,4465,0
20240620,195700,140123310,4465,4465,4465,4465,0
20240620,195600,140123310,4465,4465,4465,4465,0
20240620,195500,140123310,4465,4465,4465,4465,0
20240620,195400,140123310,4465,4465,4465,4465,2678
20240620,195300,140123310,4465,4465,4465,4465,0
20240620,195200,140123310,4465,4465,4465,4465,0
20240620,195100,140123310,4465,4465,4465,4465,0
20240620,195000,140123310,4465,4465,4465,4465,0
20240620,194900,140123310,4465,4465,4465,4465,0
20240620,194800,140123310,4465,4465,4465,4465,0
20240620,194700,140123310,4465,4465,4465,4465,0
20240620,194600,140123310,4465,4465,4465,4465,0
20240620,194500,140123310,4465,4465,4465,4465,0
20240620,194400,140123310,4465,4465,4465,4465,0
20240620,194300,140123310,4465,4465,4465,4465,0
20240620,194200,140123310,4465,4465,4465,4465,0
20240620,194100,140123310,4465,4465,4465,4465,0
20240620,194000,140123310,4465,4465,4465,4465,0
20240620,193900,140123310,4465,4465,4465,4465,0
20240620,193800,140123310,4465,4465,4465,4465,0
20240620,193700,140123310,4465,4465,4465,4465,0
20240620,193600,140123310,4465,4465,4465,4465,0
20240620,193500,140123310,4465,4465,4465,4465,0
20240620,193400,140123310,4465,4465,4465,4465,0
20240620,193300,140123310,4465,4465,4465,4465,0
20240620,193200,140123310,4465,4465,4465,4465,0
20240620,193100,140123310,4465,4465,4465,4465,0
20240620,193000,140123310,4465,4465,4465,4465,0
20240620,192900,140123310,4465,4465,4465,4465,0
20240620,192800,140123310,4465,4465,4465,4465,0
20240620,192700,140123310,4465,4465,4465,4465,0
20240620,192600,140123310,4465,4465,4465,4465,0
20240620,192500,140123310,4465,4465,4465,4465,0
20240620,192400,140123310,4465,4465,4465,4465,2678
20240620,192300,140123310,4465,4465,4465,4465,0
20240620,192200,140123310,4465,4465,4465,4465,0
20240620,192100,140123310,4465,4465,4465,4465,0
20240620,192000,140123310,4465,4465,4465,4465,0
20240620,191900,140123310,4465,4465,4465,4465,0
20240620,191800,140123310,4465,4465,4465,4465,0
20240620,191700,140123310,4465,4465,4465,4465,0
20240620,191600,140123310,4465,4465,4465,4465,0
20240620,191500,140123310,4465,4465,4465,4465,0
20240620,191400,140123310,4465,4465,4465,4465,0
20240620,191300,140123310,4465,4465,4465,4465,0
20240620,191200,140123310,4465,4465,4465,4465,0
20240620,191100,140123310,4465,4465,4465,4465,0
20240620,191000,140123310,4465,4465,4465,4465,0
20240620,190900,140123310,4465,4465,4465,4465,0
20240620,190800,140123310,4465,4465,4465,4465,0
20240620,190700,140123310,4465,4465,4465,4465,0
20240620,190600,140123310,4465,4465,4465,4465,0
20240620,190500,140123310,4465,4465,4465,4465,0
20240620,190400,140123310,4465,4465,4465,4465,0
20240620,190300,140123310,4465,4465,4465,4465,0
20240620,190200,140123310,4465,4465,4465,4465,0
20240620,190100,140123310,4465,4465,4465,4465,0
20240620,190000,140123310,4465,4465,4465,4465,0
20240620,185900,140123310,4465,4465,4465,4465,0
20240620,185800,140123310,4465,4465,4465,4465,0
20240620,185700,140123310,4465,4465,4465,4465,0
20240620,185600,140123310,4465,4465,4465,4465,0
20240620,185500,140123310,4465,4465,4465,4465,0
20240620,185400,140123310,4465,4465,4465,4465,2678
20240620,185300,140123310,4465,4465,4465,4465,0
20240620,185200,140123310,4465,4465,4465,4465,0
20240620,185100,140123310,4465,4465,4465,4465,0
20240620,185000,140123310,4465,4465,4465,4465,0
20240620,184900,140123310,4465,4465,4465,4465,0
20240620,184800,140123310,4465,4465,4465,4465,0
20240620,184700,140123310,4465,4465,4465,4465,0
20240620,184600,140123310,4465,4465,4465,4465,0
20240620,184500,140123310,4465,4465,4465,4465,0
20240620,184400,140123310,4465,4465,4465,4465,0
20240620,184300,140123310,4465,4465,4465,4465,0
20240620,184200,140123310,4465,4465,4465,4465,0
20240620,184100,140123310,4465,4465,4465,4465,0
20240620,184000,140123310,4465,4465,4465,4465,0
20240620,183900,140123310,4465,4465,4465,4465,0
20240620,183800,140123310,4465,4465,4465,4465,0
20240620,183700,140123310,4465,4465,4465,4465,0
20240620,183600,140123310,4465,4465,4465,4465,0
20240620,183500,140123310,4465,4465,4465,4465,0
20240620,183400,140123310,4465,4465,4465,4465,0
20240620,183300,140123310,4465,4465,4465,4465,0
20240620,183200,140123310,4465,4465,4465,4465,0
20240620,183100,140123310,4465,4465,4465,4465,0
20240620,183000,140123310,4465,4465,4465,4465,0
20240620,182900,140123310,4465,4465,4465,4465,0
20240620,182800,140123310,4465,4465,4465,4465,0
20240620,182700,140123310,4465,4465,4465,4465,0
20240620,182600,140123310,4465,4465,4465,4465,0
20240620,182500,140123310,4465,4465,4465,4465,0
20240620,182400,140123310,4465,4465,4465,4465,2678
20240620,182300,140123310,4465,4465,4465,4465,0
20240620,182200,140123310,4465,4465,4465,4465,0
20240620,182100,140123310,4465,4465,4465,4465,0
20240620,182000,140123310,4465,4465,4465,4465,0
20240620,181900,140123310,4465,4465,4465,4465,0
20240620,181800,140123310,4465,4465,4465,4465,0
20240620,181700,140123310,4465,4465,4465,4465,0
20240620,181600,140123310,4465,4465,4465,4465,0
20240620,181500,140123310,4465,4465,4465,4465,0
20240620,181400,140123310,4465,4465,4465,4465,0
20240620,181300,140123310,4465,4465,4465,4465,0
20240620,181200,140123310,4465,4465,4465,4465,0
20240620,181100,140123310,4465,4465,4465,4465,0
20240620,181000,140123310,4465,4465,4465,4465,0
20240620,180900,140123310,4465,4465,4465,4465,0
20240620,180800,140123310,4465,4465,4465,4465,0
20240620,180700,140123310,4465,4465,4465,4465,0
20240620,180600,140123310,4465,4465,4465,4465,0
20240620,180500,140123310,4465,4465,4465,4465,0
20240620,180400,140123310,4465,4465,4465,4465,0
20240620,180300,140123310,4465,4465,4465,4465,0
20240620,180200,140123310,4465,4465,4465,4465,0
20240620,180100,140123310,4465,4465,4465,4465,0
20240620,180000,140123310,4465,4465,4465,4465,0
20240620,175900,140123310,4465,4465,4465,4465,0
20240620,175800,140123310,4465,4465,4465,4465,0
20240620,175700,140123310,4465,4465,4465,4465,0
20240620,175600,140123310,4465,4465,4465,4465,0
20240620,175500,140123310,4465,4465,4465,4465,0
20240620,175400,140123310,4465,4465,4465,4465,2678
20240620,175300,140123310,4465,4465,4465,4465,0
20240620,175200,140123310,4465,4465,4465,4465,0
20240620,175100,140123310,4465,4465,4465,4465,0
20240620,175000,140123310,4465,4465,4465,4465,0
20240620,174900,140123310,4465,4465,4465,4465,0
20240620,174800,140123310,4465,4465,4465,4465,0
20240620,174700,140123310,4465,4465,4465,4465,0
20240620,174600,140123310,4465,4465,4465,4465,0
20240620,174500,140123310,4465,4465,4465,4465,0
20240620,174400,140123310,4465,4465,4465,4465,0
20240620,174300,140123310,4465,4465,4465,4465,0
20240620,174200,140123310,4465,4465,4465,4465,0
20240620,174100,140123310,4465,4465,4465,4465,0
20240620,174000,140123310,4465,4465,4465,4465,0
20240620,173900,140123310,4465,4465,4465,4465,0
20240620,173800,140123310,4465,4465,4465,4465,0
20240620,173700,140123310,4465,4465,4465,4465,0
20240620,173600,140123310,4465,4465,4465,4465,0
20240620,173500,140123310,4465,4465,4465,4465,0
20240620,173400,140123310,4465,4465,4465,4465,0
20240620,173300,140123310,4465,4465,4465,4465,0
20240620,173200,140123310,4465,4465,4465,4465,0
20240620,173100,140123310,4465,4465,4465,4465,0
20240620,173000,140123310,4465,4465,4465,4465,0
20240620,172900,140123310,4465,4465,4465,4465,0
20240620,172800,140123310,4465,4465,4465,4465,0
20240620,172700,140123310,4465,4465,4465,4465,0
20240620,172600,140123310,4465,4465,4465,4465,0
20240620,172500,140123310,4465,4465,4465,4465,0
20240620,172400,140123310,4465,4465,4465,4465,2678
20240620,172300,140123310,4465,4465,4465,4465,0
20240620,172200,140123310,4465,4465,4465,4465,0
20240620,172100,140123310,4465,4465,4465,4465,0
20240620,172000,140123310,4465,4465,4465,4465,0
20240620,171900,140123310,4465,4465,4465,4465,0
20240620,171800,140123310,4465,4465,4465,4465,0
20240620,171700,140123310,4465,4465,4465,4465,0
20240620,171600,140123310,4465,4465,4465,4465,0
20240620,171500,140123310,4465,4465,4465,4465,0
20240620,171400,140123310,4465,4465,4465,4465,0
20240620,171300,140123310,4465,4465,4465,4465,0
20240620,171200,140123310,4465,4465,4465,4465,0
20240620,171100,140123310,4465,4465,4465,4465,0
20240620,171000,140123310,4465,4465,4465,4465,0
20240620,170900,140123310,4465,4465,4465,4465,0
20240620,170800,140123310,4465,4465,4465,4465,0
20240620,170700,140123310,4465,4465,4465,4465,0
20240620,170600,140123310,4465,4465,4465,4465,0
20240620,170500,140123310,4465,4465,4465,4465,0
20240620,170400,140123310,4465,4465,4465,4465,0
20240620,170300,140123310,4465,4465,4465,4465,0
20240620,170200,140123310,4465,4465,4465,4465,0
20240620,170100,140123310,4465,4465,4465,4465,0
20240620,170000,140123310,4465,4465,4465,4465,0
20240620,165900,140123310,4465,4465,4465,4465,0
20240620,165800,140123310,4465,4465,4465,4465,0
20240620,165700,140123310,4465,4465,4465,4465,0
20240620,165600,140123310,4465,4465,4465,4465,0
20240620,165500,140123310,4465,4465,4465,4465,0
20240620,165400,140123310,4465,4465,4465,4465,2678
20240620,165300,140123310,4465,4465,4465,4465,0
20240620,165200,140123310,4465,4465,4465,4465,0
20240620,165100,140123310,4465,4465,4465,4465,0
20240620,165000,140123310,4465,4465,4465,4465,0
20240620,164900,140123310,4465,4465,4465,4465,0
20240620,164800,140123310,4465,4465,4465,4465,0
20240620,164700,140123310,4465,4465,4465,4465,0
20240620,164600,140123310,4465,4465,4465,4465,0
20240620,164500,140123310,4465,4465,4465,4465,0
20240620,164400,140123310,4465,4465,4465,4465,0
20240620,164300,140123310,4465,4465,4465,4465,0
20240620,164200,140123310,4465,4465,4465,4465,0
20240620,164100,140123310,4465,4465,4465,4465,0
20240620,164000,140123310,4465,4465,4465,4465,0
20240620,163900,140123310,4465,4465,4465,4465,0
20240620,163800,140123310,4465,4465,4465,4465,0
20240620,163700,140123310,4465,4465,4465,4465,0
20240620,163600,140123310,4465,4465,4465,4465,0
20240620,163500,140123310,4465,4465,4465,4465,0
20240620,163400,140123310,4465,4465,4465,4465,0
20240620,163300,140123310,4465,4465,4465,4465,0
20240620,163200,140123310,4465,4465,4465,4465,0
20240620,163100,140123310,4465,4465,4465,4465,0
20240620,163000,140123310,4465,4465,4465,4465,0
20240620,162900,140123310,4465,4465,4465,4465,0
20240620,162800,140123310,4465,4465,4465,4465,0
20240620,162700,140123310,4465,4465,4465,4465,0
20240620,162600,140123310,4465,4465,4465,4465,0
20240620,162500,140123310,4465,4465,4465,4465,0
20240620,162400,140123310,4465,4465,4465,4465,2678
20240620,162300,140123310,4465,4465,4465,4465,0
20240620,162200,140123310,4465,4465,4465,4465,0
20240620,162100,140123310,4465,4465,4465,4465,0
20240620,162000,140123310,4465,4465,4465,4465,0
20240620,161900,140123310,4465,4465,4465,4465,0
20240620,161800,140123310,4465,4465,4465,4465,0
20240620,161700,140123310,4465,4465,4465,4465,0
20240620,161600,140123310,4465,4465,4465,4465,0
20240620,161500,140123310,4465,4465,4465,4465,0
20240620,161400,140123310,4465,4465,4465,4465,0
20240620,161300,140123310,4465,4465,4465,4465,0
20240620,161200,140123310,4465,4465,4465,4465,0
20240620,161100,140123310,4465,4465,4465,4465,0
20240620,161000,140123310,4465,4465,4465,4465,0
20240620,160900,140123310,4465,4465,4465,4465,0
20240620,160800,140123310,4465,4465,4465,4465,0
20240620,160700,140123310,4465,4465,4465,4465,0
20240620,160600,140123310,4465,4465,4465,4465,0
20240620,160500,140123310,4465,4465,4465,4465,0
20240620,160400,140123310,4465,4465,4465,4465,0
20240620,160300,140123310,4465,4465,4465,4465,0
20240620,160200,140123310,4465,4465,4465,4465,0
20240620,160100,140123310,4465,4465,4465,4465,0
20240620,160000,140123310,4465,4465,4465,4465,0
20240620,155900,140123310,4465,4465,4465,4465,0
20240620,155800,140123310,4465,4465,4465,4465,0
20240620,155700,140123310,4465,4465,4465,4465,0
20240620,155600,140123310,4465,4465,4465,4465,0
20240620,155500,140123310,4465,4465,4465,4465,0
20240620,155400,140123310,4465,4465,4465,4465,2678
20240620,155300,140123310,4465,4465,4465,4465,0
20240620,155200,140123310,4465,4465,4465,4465,0
20240620,155100,140123310,4465,4465,4465,4465,0
20240620,155000,140123310,4465,4465,4465,4465,0
20240620,154900,140123310,4465,4465,4465,4465,0
20240620,154800,140123310,4465,4465,4465,4465,0
20240620,154700,140123310,4465,4465,4465,4465,0
20240620,154600,140123310,4465,4465,4465,4465,0
20240620,154500,140123310,4465,4465,4465,4465,0
20240620,154400,140123310,4465,4465,4465,4465,0
20240620,154300,140123310,4465,4465,4465,4465,0
20240620,154200,140123310,4465,4465,4465,4465,0
20240620,154100,140123310,4465,4465,4465,4465,0
20240620,154000,140123310,4465,4465,4465,4465,0
20240620,153900,140123310,4465,4465,4465,4465,0
20240620,153800,140123310,4465,4465,4465,4465,0
20240620,153700,140123310,4465,4465,4465,4465,0
20240620,153600,140123310,4465,4465,4465,4465,0
20240620,153500,140123310,4465,4465,4465,4465,0
20240620,153400,140123310,4465,4465,4465,4465,0
20240620,153300,140123310,4465,4465,4465,4465,0
20240620,153200,140123310,4465,4465,4465,4465,0
20240620,153100,140123310,4465,4465,4465,4465,0
20240620,153000,140123310,4465,4465,4465,4465,2678
20240620,152900,128166040,4460,4460,4460,4460,0
20240620,152800,128166040,4460,4460,4460,4460,0
20240620,152700,128166040,4460,4460,4460,4460,0
20240620,152600,128166040,4460,4460,4460,4460,0
20240620,152500,128166040,4460,4460,4460,4460,0
20240620,152400,128166040,4460,4460,4460,4460,0
20240620,152300,128166040,4460,4460,4460,4460,0
20240620,152200,128166040,4460,4460,4460,4460,0
20240620,152100,128166040,4460,4460,4460,4460,0
20240620,152000,128166040,4460,4460,4460,4460,0
20240620,151900,128166040,4460,4460,4460,4460,150
20240620,151800,127497040,4465,4465,4465,4465,224
20240620,151700,126496880,4465,4465,4465,4465,0
20240620,151600,126496880,4465,4465,4465,4465,0
20240620,151500,126496880,4465,4465,4465,4465,1
20240620,151400,126492415,4460,4460,4460,4460,225
20240620,151300,125488915,4460,4460,4460,4460,0
20240620,151200,125488915,4460,4460,4460,4460,0
20240620,151100,125488915,4460,4460,4460,4460,1
20240620,151000,125484455,4460,4460,4460,4460,0
20240620,150900,125484455,4460,4460,4460,4460,0
20240620,150800,125484455,4460,4460,4460,4460,14
20240620,150700,125422015,4460,4460,4460,4460,0
20240620,150600,125422015,4460,4460,4460,4460,1
20240620,150500,125417555,4465,4465,4465,4465,0
20240620,150400,125417555,4465,4465,4465,4465,0
20240620,150300,125417555,4465,4465,4465,4465,0
20240620,150200,125417555,4465,4465,4465,4465,14
20240620,150100,125355045,4465,4465,4465,4465,0
20240620,150000,125355045,4465,4455,4465,4445,503
20240620,145900,123114180,4455,4455,4455,4455,0
20240620,145800,123114180,4455,4455,4455,4455,0
20240620,145700,123114180,4455,4455,4455,4455,0
20240620,145600,123114180,4455,4455,4455,4455,1
20240620,145500,123109725,4435,4450,4450,4435,4999
20240620,145400,100914115,4455,4455,4455,4455,13
20240620,145300,100856200,4450,4455,4455,4450,81
20240620,145200,100495710,4455,4455,4455,4455,1
20240620,145100,100491255,4470,4470,4470,4470,0
20240620,145000,100491255,4470,4470,4470,4470,200
20240620,144900,99597255,4470,4470,4470,4470,0
20240620,144800,99597255,4470,4470,4470,4470,0
20240620,144700,99597255,4470,4470,4470,4470,0
20240620,144600,99597255,4470,4470,4470,4470,0
20240620,144500,99597255,4470,4470,4470,4470,0
20240620,144400,99597255,4470,4470,4470,4470,1
20240620,144300,99592785,4455,4455,4455,4455,0
20240620,144200,99592785,4455,4455,4455,4455,1
20240620,144100,99588330,4470,4470,4470,4470,0
20240620,144000,99588330,4470,4470,4470,4470,37
20240620,143900,99422940,4470,4470,4470,4470,0
20240620,143800,99422940,4470,4470,4470,4470,0
20240620,143700,99422940,4470,4470,4470,4470,1
20240620,143600,99418470,4455,4455,4455,4455,378
20240620,143500,97734480,4455,4455,4455,4455,0
20240620,143400,97734480,4455,4455,4455,4455,0
20240620,143300,97734480,4455,4455,4455,4455,0
20240620,143200,97734480,4455,4455,4455,4455,0
20240620,143100,97734480,4455,4455,4455,4455,1
20240620,143000,97730025,4450,4450,4450,4450,0
20240620,142900,97730025,4450,4450,4450,4450,1
20240620,142800,97725575,4445,4445,4450,4445,59
20240620,142700,97463035,4445,4445,4445,4445,105
20240620,142600,96996310,4450,4450,4450,4450,0
20240620,142500,96996310,4450,4450,4450,4450,1
20240620,142400,96991860,4450,4450,4450,4450,0
20240620,142300,96991860,4450,4450,4450,4450,0
20240620,142200,96991860,4450,4450,4450,4450,0
20240620,142100,96991860,4450,4455,4455,4450,395
20240620,142000,95234060,4455,4455,4455,4455,0
20240620,141900,95234060,4455,4455,4455,4455,0
20240620,141800,95234060,4455,4455,4455,4455,0
20240620,141700,95234060,4455,4455,4455,4455,0
20240620,141600,95234060,4455,4455,4455,4455,0
20240620,141500,95234060,4455,4455,4455,4455,0
20240620,141400,95234060,4455,4455,4455,4455,0
20240620,141300,95234060,4455,4455,4455,4455,2
20240620,141200,95225150,4460,4460,4460,4460,0
20240620,141100,95225150,4460,4460,4460,4460,0
20240620,141000,95225150,4460,4460,4460,4460,0
20240620,140900,95225150,4460,4460,4460,4460,0
20240620,140800,95225150,4460,4460,4460,4460,0
20240620,140700,95225150,4460,4460,4460,4460,0
20240620,140600,95225150,4460,4460,4460,4460,0
20240620,140500,95225150,4460,4460,4460,4460,0
20240620,140400,95225150,4460,4460,4460,4460,1
20240620,140300,95220690,4470,4470,4470,4470,0
20240620,140200,95220690,4470,4470,4470,4470,0
20240620,140100,95220690,4470,4470,4470,4470,0
20240620,140000,95220690,4470,4470,4470,4470,0
20240620,135900,95220690,4470,4470,4470,4470,0
20240620,135800,95220690,4470,4470,4470,4470,0
20240620,135700,95220690,4470,4470,4470,4470,0
20240620,135600,95220690,4470,4470,4470,4470,0
20240620,135500,95220690,4470,4470,4470,4470,0
20240620,135400,95220690,4470,4470,4470,4470,0
20240620,135300,95220690,4470,4470,4470,4470,0
20240620,135200,95220690,4470,4470,4470,4470,0
20240620,135100,95220690,4470,4470,4470,4470,0
20240620,135000,95220690,4470,4470,4470,4470,0
20240620,134900,95220690,4470,4470,4470,4470,0
20240620,134800,95220690,4470,4460,4470,4440,3086
20240620,134700,81488575,4470,4470,4470,4470,0
20240620,134600,81488575,4470,4470,4470,4470,0
20240620,134500,81488575,4470,4470,4470,4470,0
20240620,134400,81488575,4470,4470,4470,4470,0
20240620,134300,81488575,4470,4470,4470,4470,0
20240620,134200,81488575,4470,4470,4470,4470,0
20240620,134100,81488575,4470,4470,4470,4470,21
20240620,134000,81394705,4460,4460,4460,4460,357
20240620,133900,79802485,4465,4465,4465,4465,321
20240620,133800,78369220,4470,4475,4475,4470,21
20240620,133700,78275345,4470,4470,4470,4470,92
20240620,133600,77864105,4470,4470,4470,4470,0
20240620,133500,77864105,4470,4470,4470,4470,0
20240620,133400,77864105,4470,4470,4470,4470,0
20240620,133300,77864105,4470,4470,4470,4470,1
20240620,133200,77859635,4450,4450,4450,4450,300
20240620,133100,76524635,4455,4455,4455,4455,0
20240620,133000,76524635,4455,4470,4470,4455,2121
20240620,132900,67070190,4475,4475,4475,4475,0
20240620,132800,67070190,4475,4475,4475,4475,0
20240620,132700,67070190,4475,4475,4475,4475,0
20240620,132600,67070190,4475,4475,4475,4475,0
20240620,132500,67070190,4475,4475,4475,4475,0
20240620,132400,67070190,4475,4475,4475,4475,0
20240620,132300,67070190,4475,4475,4475,4475,1
20240620,132200,67065715,4465,4465,4465,4465,50
20240620,132100,66842465,4475,4475,4475,4475,0
20240620,132000,66842465,4475,4475,4475,4475,0
20240620,131900,66842465,4475,4475,4475,4475,10
20240620,131800,66797715,4475,4475,4475,4475,0
20240620,131700,66797715,4475,4475,4475,4475,0
20240620,131600,66797715,4475,4475,4475,4475,0
20240620,131500,66797715,4475,4475,4475,4475,0
20240620,131400,66797715,4475,4475,4475,4475,0
20240620,131300,66797715,4475,4475,4475,4475,10
20240620,131200,66752965,4480,4480,4480,4480,0
20240620,131100,66752965,4480,4480,4480,4480,0
20240620,131000,66752965,4480,4480,4480,4480,1
20240620,130900,66748485,4475,4475,4475,4475,4
20240620,130800,66730585,4475,4475,4475,4475,1
20240620,130700,66726110,4470,4470,4470,4470,7
20240620,130600,66694820,4465,4465,4465,4465,1
20240620,130500,66690355,4480,4480,4480,4480,0
20240620,130400,66690355,4480,4480,4480,4480,0
20240620,130300,66690355,4480,4480,4480,4480,0
20240620,130200,66690355,4480,4480,4480,4480,0
20240620,130100,66690355,4480,4480,4480,4480,0
20240620,130000,66690355,4480,4480,4480,4480,2
20240620,125900,66681395,4465,4475,4480,4465,188
20240620,125800,65841300,4485,4485,4485,4485,0
20240620,125700,65841300,4485,4485,4485,4485,1
20240620,125600,65836815,4485,4485,4485,4485,0
20240620,125500,65836815,4485,4485,4485,4485,1
20240620,125400,65832330,4480,4480,4480,4480,301
20240620,125300,64483850,4480,4480,4480,4480,0
20240620,125200,64483850,4480,4480,4480,4480,11
20240620,125100,64434570,4480,4480,4480,4480,1
20240620,125000,64430090,4470,4470,4470,4470,0
20240620,124900,64430090,4470,4470,4470,4470,0
20240620,124800,64430090,4470,4470,4470,4470,0
20240620,124700,64430090,4470,4470,4470,4470,0
20240620,124600,64430090,4470,4470,4470,4470,0
20240620,124500,64430090,4470,4470,4470,4470,0
20240620,124400,64430090,4470,4470,4470,4470,0
20240620,124300,64430090,4470,4470,4470,4470,100
20240620,124200,63983090,4480,4480,4480,4480,0
20240620,124100,63983090,4480,4480,4480,4480,0
20240620,124000,63983090,4480,4480,4480,4480,0
20240620,123900,63983090,4480,4480,4480,4480,0
20240620,123800,63983090,4480,4480,4480,4480,0
20240620,123700,63983090,4480,4480,4480,4480,0
20240620,123600,63983090,4480,4480,4480,4480,0
20240620,123500,63983090,4480,4480,4480,4480,0
20240620,123400,63983090,4480,4480,4480,4480,0
20240620,123300,63983090,4480,4480,4480,4480,2
20240620,123200,63974130,4480,4480,4480,4480,0
20240620,123100,63974130,4480,4480,4480,4480,0
20240620,123000,63974130,4480,4480,4480,4480,0
20240620,122900,63974130,4480,4480,4480,4480,6
20240620,122800,63947250,4485,4485,4485,4485,0
20240620,122700,63947250,4485,4485,4485,4485,0
20240620,122600,63947250,4485,4485,4485,4485,0
20240620,122500,63947250,4485,4485,4485,4485,0
20240620,122400,63947250,4485,4485,4485,4485,0
20240620,122300,63947250,4485,4485,4485,4485,0
20240620,122200,63947250,4485,4485,4485,4485,0
20240620,122100,63947250,4485,4485,4485,4485,0
20240620,122000,63947250,4485,4485,4485,4485,0
20240620,121900,63947250,4485,4485,4485,4485,0
20240620,121800,63947250,4485,4485,4485,4485,0
20240620,121700,63947250,4485,4485,4485,4485,0
20240620,121600,63947250,4485,4485,4485,4485,0
20240620,121500,63947250,4485,4485,4485,4485,0
20240620,121400,63947250,4485,4485,4485,4485,0
20240620,121300,63947250,4485,4485,4485,4485,0
20240620,121200,63947250,4485,4485,4485,4485,0
20240620,121100,63947250,4485,4485,4485,4485,0
20240620,121000,63947250,4485,4485,4485,4485,0
20240620,120900,63947250,4485,4485,4485,4485,1
20240620,120800,63942765,4480,4475,4480,4475,2
20240620,120700,63933810,4480,4480,4480,4480,0
20240620,120600,63933810,4480,4480,4480,4480,1
20240620,120500,63929330,4475,4475,4475,4475,0
20240620,120400,63929330,4475,4475,4475,4475,92
20240620,120300,63517630,4480,4480,4480,4480,0
20240620,120200,63517630,4480,4480,4480,4480,1
20240620,120100,63513150,4485,4485,4485,4485,0
20240620,120000,63513150,4485,4485,4485,4485,0
20240620,115900,63513150,4485,4485,4485,4485,0
20240620,115800,63513150,4485,4485,4485,4485,66
20240620,115700,63217140,4485,4485,4485,4485,0
20240620,115600,63217140,4485,4485,4485,4485,0
20240620,115500,63217140,4485,4485,4485,4485,0
20240620,115400,63217140,4485,4485,4485,4485,0
20240620,115300,63217140,4485,4485,4485,4485,0
20240620,115200,63217140,4485,4485,4485,4485,0
20240620,115100,63217140,4485,4485,4485,4485,1
20240620,115000,63212655,4470,4470,4470,4470,1
20240620,114900,63208185,4485,4485,4485,4485,0
20240620,114800,63208185,4485,4485,4485,4485,0
20240620,114700,63208185,4485,4485,4485,4485,1
20240620,114600,63203700,4485,4485,4485,4485,200
20240620,114500,62306700,4485,4485,4485,4485,19
20240620,114400,62221485,4485,4485,4485,4485,0
20240620,114300,62221485,4485,4485,4485,4485,1
20240620,114200,62217000,4470,4470,4470,4470,225
20240620,114100,61211250,4485,4485,4485,4485,0
20240620,114000,61211250,4485,4485,4485,4485,0
20240620,113900,61211250,4485,4485,4485,4485,10
20240620,113800,61166400,4485,4470,4485,4470,688
20240620,113700,58085960,4470,4470,4470,4470,0
20240620,113600,58085960,4470,4470,4470,4470,0
20240620,113500,58085960,4470,4470,4470,4470,0
20240620,113400,58085960,4470,4470,4470,4470,1
20240620,113300,58081490,4465,4465,4465,4465,100
20240620,113200,57634990,4470,4470,4470,4470,0
20240620,113100,57634990,4470,4470,4470,4470,0
20240620,113000,57634990,4470,4470,4470,4470,1
20240620,112900,57630520,4470,4470,4470,4470,0
20240620,112800,57630520,4470,4470,4470,4470,12
20240620,112700,57576880,4470,4470,4470,4470,13
20240620,112600,57518770,4465,4465,4465,4465,1
20240620,112500,57514305,4465,4465,4465,4465,1
20240620,112400,57509840,4460,4460,4460,4460,116
20240620,112300,56992480,4460,4460,4460,4460,0
20240620,112200,56992480,4460,4460,4460,4460,108
20240620,112100,56510800,4465,4460,4465,4460,10
20240620,112000,56466195,4465,4465,4465,4465,0
20240620,111900,56466195,4465,4465,4465,4465,0
20240620,111800,56466195,4465,4465,4465,4465,26
20240620,111700,56350105,4470,4470,4470,4470,35
20240620,111600,56193655,4475,4475,4475,4475,0
20240620,111500,56193655,4475,4475,4475,4475,0
20240620,111400,56193655,4475,4475,4475,4475,0
20240620,111300,56193655,4475,4470,4475,4470,52
20240620,111200,55960975,4475,4475,4475,4475,30
20240620,111100,55826725,4475,4475,4475,4475,0
20240620,111000,55826725,4475,4475,4475,4475,26
20240620,110900,55710375,4480,4480,4480,4480,0
20240620,110800,55710375,4480,4480,4480,4480,25
20240620,110700,55598375,4480,4480,4480,4480,184
20240620,110600,54774055,4475,4475,4475,4475,0
20240620,110500,54774055,4475,4475,4475,4475,0
20240620,110400,54774055,4475,4475,4475,4475,130
20240620,110300,54192305,4470,4470,4470,4470,98
20240620,110200,53754245,4470,4465,4470,4465,533
20240620,110100,51374395,4450,4460,4460,4450,339
20240620,110000,49864330,4460,4460,4460,4460,8
20240620,105900,49828650,4455,4455,4455,4455,1048
20240620,105800,45159810,4440,4440,4440,4440,0
20240620,105700,45159810,4440,4445,4445,4440,200
20240620,105600,44271730,4455,4455,4455,4455,0
20240620,105500,44271730,4455,4455,4455,4455,0
20240620,105400,44271730,4455,4455,4455,4455,0
20240620,105300,44271730,4455,4455,4455,4455,0
20240620,105200,44271730,4455,4455,4455,4455,0
20240620,105100,44271730,4455,4455,4455,4455,0
20240620,105000,44271730,4455,4455,4455,4455,50
20240620,104900,44048980,4455,4455,4455,4455,0
20240620,104800,44048980,4455,4455,4455,4455,0
20240620,104700,44048980,4455,4455,4455,4455,0
20240620,104600,44048980,4455,4455,4455,4455,0
20240620,104500,44048980,4455,4455,4455,4455,0
20240620,104400,44048980,4455,4455,4455,4455,0
20240620,104300,44048980,4455,4455,4455,4455,0
20240620,104200,44048980,4455,4455,4455,4455,0
20240620,104100,44048980,4455,4455,4455,4455,0
20240620,104000,44048980,4455,4455,4455,4455,0
20240620,103900,44048980,4455,4455,4455,4455,0
20240620,103800,44048980,4455,4455,4455,4455,0
20240620,103700,44048980,4455,4455,4455,4455,0
20240620,103600,44048980,4455,4455,4455,4455,0
20240620,103500,44048980,4455,4455,4455,4455,0
20240620,103400,44048980,4455,4455,4455,4455,0
20240620,103300,44048980,4455,4455,4455,4455,0
20240620,103200,44048980,4455,4455,4455,4455,0
20240620,103100,44048980,4455,4455,4455,4455,0
20240620,103000,44048980,4455,4455,4455,4455,0
20240620,102900,44048980,4455,4455,4455,4455,0
20240620,102800,44048980,4455,4455,4455,4455,0
20240620,102700,44048980,4455,4455,4455,4455,0
20240620,102600,44048980,4455,4455,4455,4455,0
20240620,102500,44048980,4455,4455,4455,4455,0
20240620,102400,44048980,4455,4455,4455,4455,0
20240620,102300,44048980,4455,4455,4455,4455,0
20240620,102200,44048980,4455,4455,4455,4455,0
20240620,102100,44048980,4455,4455,4455,4455,0
20240620,102000,44048980,4455,4455,4455,4455,0
20240620,101900,44048980,4455,4455,4455,4455,10
20240620,101800,44004430,4455,4455,4455,4455,0
20240620,101700,44004430,4455,4445,4455,4445,1873
20240620,101600,35663420,4455,4450,4455,4450,96
20240620,101500,35236215,4445,4450,4450,4445,1898
20240620,101400,26799450,4455,4455,4455,4455,0
20240620,101300,26799450,4455,4455,4455,4455,0
20240620,101200,26799450,4455,4455,4455,4455,0
20240620,101100,26799450,4455,4455,4455,4455,10
20240620,101000,26754900,4455,4455,4455,4455,0
20240620,100900,26754900,4455,4455,4455,4455,0
20240620,100800,26754900,4455,4455,4455,4455,0
20240620,100700,26754900,4455,4455,4455,4455,15
20240620,100600,26688075,4455,4455,4455,4445,107
20240620,100500,26211400,4455,4450,4455,4450,2
20240620,100400,26202495,4445,4445,4445,4445,0
20240620,100300,26202495,4445,4450,4450,4445,360
20240620,100200,24600675,4455,4455,4455,4455,1
20240620,100100,24596220,4455,4455,4455,4455,5
20240620,100000,24573945,4455,4455,4455,4455,1
20240620,095900,24569490,4455,4455,4455,4455,0
20240620,095800,24569490,4455,4455,4455,4455,1
20240620,095700,24565035,4455,4455,4455,4455,4
20240620,095600,24547215,4455,4455,4455,4455,0
20240620,095500,24547215,4455,4455,4455,4455,0
20240620,095400,24547215,4455,4455,4455,4455,3
20240620,095300,24533850,4455,4455,4455,4455,0
20240620,095200,24533850,4455,4455,4455,4455,0
20240620,095100,24533850,4455,4455,4455,4455,0
20240620,095000,24533850,4455,4455,4455,4455,0
20240620,094900,24533850,4455,4455,4455,4455,0
20240620,094800,24533850,4455,4455,4455,4455,0
20240620,094700,24533850,4455,4455,4455,4455,0
20240620,094600,24533850,4455,4455,4455,4455,1
20240620,094500,24529395,4450,4450,4450,4450,0
20240620,094400,24529395,4450,4450,4450,4450,1
20240620,094300,24524945,4445,4445,4445,4445,1
20240620,094200,24520500,4450,4450,4450,4450,1
20240620,094100,24516050,4445,4450,4450,4445,21
20240620,094000,24422605,4455,4455,4455,4455,1
20240620,093900,24418150,4450,4450,4450,4450,0
20240620,093800,24418150,4450,4455,4455,4450,12
20240620,093700,24364745,4450,4450,4450,4450,0
20240620,093600,24364745,4450,4450,4450,4450,1
20240620,093500,24360295,4450,4450,4450,4450,0
20240620,093400,24360295,4450,4450,4450,4450,0
20240620,093300,24360295,4450,4450,4450,4450,11
20240620,093200,24311345,4455,4455,4455,4455,0
20240620,093100,24311345,4455,4455,4455,4455,3
20240620,093000,24297980,4455,4455,4455,4455,0
20240620,092900,24297980,4455,4455,4455,4455,0
20240620,092800,24297980,4455,4445,4455,4445,31
20240620,092700,24160175,4450,4450,4450,4450,0
20240620,092600,24160175,4450,4450,4450,4450,1103
20240620,092500,19251825,4455,4455,4455,4455,0
20240620,092400,19251825,4455,4455,4455,4455,0
20240620,092300,19251825,4455,4455,4455,4455,0
20240620,092200,19251825,4455,4455,4455,4455,13
20240620,092100,19193910,4465,4465,4465,4465,0
20240620,092000,19193910,4465,4465,4465,4465,0
20240620,091900,19193910,4465,4465,4465,4465,0
20240620,091800,19193910,4465,4465,4465,4465,0
20240620,091700,19193910,4465,4465,4465,4465,0
20240620,091600,19193910,4465,4465,4465,4465,10
20240620,091500,19149260,4470,4470,4470,4470,3
20240620,091400,19135850,4475,4475,4475,4475,0
20240620,091300,19135850,4475,4470,4475,4470,558
20240620,091200,16641585,4470,4470,4470,4470,0
20240620,091100,16641585,4470,4470,4470,4450,1384
20240620,091000,10479165,4470,4470,4470,4470,10
20240620,090900,10434465,4470,4470,4470,4470,0
20240620,090800,10434465,4470,4455,4470,4455,900
20240620,090700,6424950,4475,4475,4475,4475,0
20240620,090600,6424950,4475,4475,4475,4475,1
20240620,090500,6420475,4460,4460,4460,4460,0
20240620,090400,6420475,4460,4460,4460,4460,0
20240620,090300,6420475,4460,4460,4460,4460,899
20240620,090200,2410935,4485,4485,4485,4485,0
20240620,090100,2410935,4485,4455,4485,4455,100
20240620,090000,1964655,4455,4455,4455,4455,441