KissMeData/318160/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,210900,67025840,4025,4025,4025,4025,359
20240612,210800,67025840,4025,4025,4025,4025,0
20240612,210700,67025840,4025,4025,4025,4025,0
20240612,210600,67025840,4025,4025,4025,4025,0
20240612,210500,67025840,4025,4025,4025,4025,0
20240612,210400,67025840,4025,4025,4025,4025,0
20240612,210300,67025840,4025,4025,4025,4025,0
20240612,210200,67025840,4025,4025,4025,4025,0
20240612,210100,67025840,4025,4025,4025,4025,0
20240612,210000,67025840,4025,4025,4025,4025,0
20240612,205900,67025840,4025,4025,4025,4025,0
20240612,205800,67025840,4025,4025,4025,4025,0
20240612,205700,67025840,4025,4025,4025,4025,0
20240612,205600,67025840,4025,4025,4025,4025,0
20240612,205500,67025840,4025,4025,4025,4025,0
20240612,205400,67025840,4025,4025,4025,4025,0
20240612,205300,67025840,4025,4025,4025,4025,0
20240612,205200,67025840,4025,4025,4025,4025,0
20240612,205100,67025840,4025,4025,4025,4025,0
20240612,205000,67025840,4025,4025,4025,4025,0
20240612,204900,67025840,4025,4025,4025,4025,0
20240612,204800,67025840,4025,4025,4025,4025,0
20240612,204700,67025840,4025,4025,4025,4025,0
20240612,204600,67025840,4025,4025,4025,4025,0
20240612,204500,67025840,4025,4025,4025,4025,0
20240612,204400,67025840,4025,4025,4025,4025,0
20240612,204300,67025840,4025,4025,4025,4025,0
20240612,204200,67025840,4025,4025,4025,4025,0
20240612,204100,67025840,4025,4025,4025,4025,0
20240612,204000,67025840,4025,4025,4025,4025,0
20240612,203900,67025840,4025,4025,4025,4025,359
20240612,203800,67025840,4025,4025,4025,4025,0
20240612,203700,67025840,4025,4025,4025,4025,0
20240612,203600,67025840,4025,4025,4025,4025,0
20240612,203500,67025840,4025,4025,4025,4025,0
20240612,203400,67025840,4025,4025,4025,4025,0
20240612,203300,67025840,4025,4025,4025,4025,0
20240612,203200,67025840,4025,4025,4025,4025,0
20240612,203100,67025840,4025,4025,4025,4025,0
20240612,203000,67025840,4025,4025,4025,4025,0
20240612,202900,67025840,4025,4025,4025,4025,0
20240612,202800,67025840,4025,4025,4025,4025,0
20240612,202700,67025840,4025,4025,4025,4025,0
20240612,202600,67025840,4025,4025,4025,4025,0
20240612,202500,67025840,4025,4025,4025,4025,0
20240612,202400,67025840,4025,4025,4025,4025,0
20240612,202300,67025840,4025,4025,4025,4025,0
20240612,202200,67025840,4025,4025,4025,4025,0
20240612,202100,67025840,4025,4025,4025,4025,0
20240612,202000,67025840,4025,4025,4025,4025,0
20240612,201900,67025840,4025,4025,4025,4025,0
20240612,201800,67025840,4025,4025,4025,4025,0
20240612,201700,67025840,4025,4025,4025,4025,0
20240612,201600,67025840,4025,4025,4025,4025,0
20240612,201500,67025840,4025,4025,4025,4025,0
20240612,201400,67025840,4025,4025,4025,4025,0
20240612,201300,67025840,4025,4025,4025,4025,0
20240612,201200,67025840,4025,4025,4025,4025,0
20240612,201100,67025840,4025,4025,4025,4025,0
20240612,201000,67025840,4025,4025,4025,4025,0
20240612,200900,67025840,4025,4025,4025,4025,359
20240612,200800,67025840,4025,4025,4025,4025,0
20240612,200700,67025840,4025,4025,4025,4025,0
20240612,200600,67025840,4025,4025,4025,4025,0
20240612,200500,67025840,4025,4025,4025,4025,0
20240612,200400,67025840,4025,4025,4025,4025,0
20240612,200300,67025840,4025,4025,4025,4025,0
20240612,200200,67025840,4025,4025,4025,4025,0
20240612,200100,67025840,4025,4025,4025,4025,0
20240612,200000,67025840,4025,4025,4025,4025,0
20240612,195900,67025840,4025,4025,4025,4025,0
20240612,195800,67025840,4025,4025,4025,4025,0
20240612,195700,67025840,4025,4025,4025,4025,0
20240612,195600,67025840,4025,4025,4025,4025,0
20240612,195500,67025840,4025,4025,4025,4025,0
20240612,195400,67025840,4025,4025,4025,4025,0
20240612,195300,67025840,4025,4025,4025,4025,0
20240612,195200,67025840,4025,4025,4025,4025,0
20240612,195100,67025840,4025,4025,4025,4025,0
20240612,195000,67025840,4025,4025,4025,4025,0
20240612,194900,67025840,4025,4025,4025,4025,0
20240612,194800,67025840,4025,4025,4025,4025,0
20240612,194700,67025840,4025,4025,4025,4025,0
20240612,194600,67025840,4025,4025,4025,4025,0
20240612,194500,67025840,4025,4025,4025,4025,0
20240612,194400,67025840,4025,4025,4025,4025,0
20240612,194300,67025840,4025,4025,4025,4025,0
20240612,194200,67025840,4025,4025,4025,4025,0
20240612,194100,67025840,4025,4025,4025,4025,0
20240612,194000,67025840,4025,4025,4025,4025,0
20240612,193900,67025840,4025,4025,4025,4025,359
20240612,193800,67025840,4025,4025,4025,4025,0
20240612,193700,67025840,4025,4025,4025,4025,0
20240612,193600,67025840,4025,4025,4025,4025,0
20240612,193500,67025840,4025,4025,4025,4025,0
20240612,193400,67025840,4025,4025,4025,4025,0
20240612,193300,67025840,4025,4025,4025,4025,0
20240612,193200,67025840,4025,4025,4025,4025,0
20240612,193100,67025840,4025,4025,4025,4025,0
20240612,193000,67025840,4025,4025,4025,4025,0
20240612,192900,67025840,4025,4025,4025,4025,0
20240612,192800,67025840,4025,4025,4025,4025,0
20240612,192700,67025840,4025,4025,4025,4025,0
20240612,192600,67025840,4025,4025,4025,4025,0
20240612,192500,67025840,4025,4025,4025,4025,0
20240612,192400,67025840,4025,4025,4025,4025,0
20240612,192300,67025840,4025,4025,4025,4025,0
20240612,192200,67025840,4025,4025,4025,4025,0
20240612,192100,67025840,4025,4025,4025,4025,0
20240612,192000,67025840,4025,4025,4025,4025,0
20240612,191900,67025840,4025,4025,4025,4025,0
20240612,191800,67025840,4025,4025,4025,4025,0
20240612,191700,67025840,4025,4025,4025,4025,0
20240612,191600,67025840,4025,4025,4025,4025,0
20240612,191500,67025840,4025,4025,4025,4025,0
20240612,191400,67025840,4025,4025,4025,4025,0
20240612,191300,67025840,4025,4025,4025,4025,0
20240612,191200,67025840,4025,4025,4025,4025,0
20240612,191100,67025840,4025,4025,4025,4025,0
20240612,191000,67025840,4025,4025,4025,4025,0
20240612,190900,67025840,4025,4025,4025,4025,359
20240612,190800,67025840,4025,4025,4025,4025,0
20240612,190700,67025840,4025,4025,4025,4025,0
20240612,190600,67025840,4025,4025,4025,4025,0
20240612,190500,67025840,4025,4025,4025,4025,0
20240612,190400,67025840,4025,4025,4025,4025,0
20240612,190300,67025840,4025,4025,4025,4025,0
20240612,190200,67025840,4025,4025,4025,4025,0
20240612,190100,67025840,4025,4025,4025,4025,0
20240612,190000,67025840,4025,4025,4025,4025,0
20240612,185900,67025840,4025,4025,4025,4025,0
20240612,185800,67025840,4025,4025,4025,4025,0
20240612,185700,67025840,4025,4025,4025,4025,0
20240612,185600,67025840,4025,4025,4025,4025,0
20240612,185500,67025840,4025,4025,4025,4025,0
20240612,185400,67025840,4025,4025,4025,4025,0
20240612,185300,67025840,4025,4025,4025,4025,0
20240612,185200,67025840,4025,4025,4025,4025,0
20240612,185100,67025840,4025,4025,4025,4025,0
20240612,185000,67025840,4025,4025,4025,4025,0
20240612,184900,67025840,4025,4025,4025,4025,0
20240612,184800,67025840,4025,4025,4025,4025,0
20240612,184700,67025840,4025,4025,4025,4025,0
20240612,184600,67025840,4025,4025,4025,4025,0
20240612,184500,67025840,4025,4025,4025,4025,0
20240612,184400,67025840,4025,4025,4025,4025,0
20240612,184300,67025840,4025,4025,4025,4025,0
20240612,184200,67025840,4025,4025,4025,4025,0
20240612,184100,67025840,4025,4025,4025,4025,0
20240612,184000,67025840,4025,4025,4025,4025,0
20240612,183900,67025840,4025,4025,4025,4025,359
20240612,183800,67025840,4025,4025,4025,4025,0
20240612,183700,67025840,4025,4025,4025,4025,0
20240612,183600,67025840,4025,4025,4025,4025,0
20240612,183500,67025840,4025,4025,4025,4025,0
20240612,183400,67025840,4025,4025,4025,4025,0
20240612,183300,67025840,4025,4025,4025,4025,0
20240612,183200,67025840,4025,4025,4025,4025,0
20240612,183100,67025840,4025,4025,4025,4025,0
20240612,183000,67025840,4025,4025,4025,4025,0
20240612,182900,67025840,4025,4025,4025,4025,0
20240612,182800,67025840,4025,4025,4025,4025,0
20240612,182700,67025840,4025,4025,4025,4025,0
20240612,182600,67025840,4025,4025,4025,4025,0
20240612,182500,67025840,4025,4025,4025,4025,0
20240612,182400,67025840,4025,4025,4025,4025,0
20240612,182300,67025840,4025,4025,4025,4025,0
20240612,182200,67025840,4025,4025,4025,4025,0
20240612,182100,67025840,4025,4025,4025,4025,0
20240612,182000,67025840,4025,4025,4025,4025,0
20240612,181900,67025840,4025,4025,4025,4025,0
20240612,181800,67025840,4025,4025,4025,4025,0
20240612,181700,67025840,4025,4025,4025,4025,0
20240612,181600,67025840,4025,4025,4025,4025,0
20240612,181500,67025840,4025,4025,4025,4025,0
20240612,181400,67025840,4025,4025,4025,4025,0
20240612,181300,67025840,4025,4025,4025,4025,0
20240612,181200,67025840,4025,4025,4025,4025,0
20240612,181100,67025840,4025,4025,4025,4025,0
20240612,181000,67025840,4025,4025,4025,4025,0
20240612,180900,67025840,4025,4025,4025,4025,359
20240612,180800,67025840,4025,4025,4025,4025,0
20240612,180700,67025840,4025,4025,4025,4025,0
20240612,180600,67025840,4025,4025,4025,4025,0
20240612,180500,67025840,4025,4025,4025,4025,0
20240612,180400,67025840,4025,4025,4025,4025,0
20240612,180300,67025840,4025,4025,4025,4025,0
20240612,180200,67025840,4025,4025,4025,4025,0
20240612,180100,67025840,4025,4025,4025,4025,0
20240612,180000,67025840,4025,4025,4025,4025,0
20240612,175900,67025840,4025,4025,4025,4025,0
20240612,175800,67025840,4025,4025,4025,4025,0
20240612,175700,67025840,4025,4025,4025,4025,0
20240612,175600,67025840,4025,4025,4025,4025,0
20240612,175500,67025840,4025,4025,4025,4025,0
20240612,175400,67025840,4025,4025,4025,4025,0
20240612,175300,67025840,4025,4025,4025,4025,0
20240612,175200,67025840,4025,4025,4025,4025,0
20240612,175100,67025840,4025,4025,4025,4025,0
20240612,175000,67025840,4025,4025,4025,4025,0
20240612,174900,67025840,4025,4025,4025,4025,0
20240612,174800,67025840,4025,4025,4025,4025,0
20240612,174700,67025840,4025,4025,4025,4025,0
20240612,174600,67025840,4025,4025,4025,4025,0
20240612,174500,67025840,4025,4025,4025,4025,0
20240612,174400,67025840,4025,4025,4025,4025,0
20240612,174300,67025840,4025,4025,4025,4025,0
20240612,174200,67025840,4025,4025,4025,4025,0
20240612,174100,67025840,4025,4025,4025,4025,0
20240612,174000,67025840,4025,4025,4025,4025,0
20240612,173900,67025840,4025,4025,4025,4025,359
20240612,173800,67025840,4025,4025,4025,4025,0
20240612,173700,67025840,4025,4025,4025,4025,0
20240612,173600,67025840,4025,4025,4025,4025,0
20240612,173500,67025840,4025,4025,4025,4025,0
20240612,173400,67025840,4025,4025,4025,4025,0
20240612,173300,67025840,4025,4025,4025,4025,0
20240612,173200,67025840,4025,4025,4025,4025,0
20240612,173100,67025840,4025,4025,4025,4025,0
20240612,173000,67025840,4025,4025,4025,4025,0
20240612,172900,67025840,4025,4025,4025,4025,0
20240612,172800,67025840,4025,4025,4025,4025,0
20240612,172700,67025840,4025,4025,4025,4025,0
20240612,172600,67025840,4025,4025,4025,4025,0
20240612,172500,67025840,4025,4025,4025,4025,0
20240612,172400,67025840,4025,4025,4025,4025,0
20240612,172300,67025840,4025,4025,4025,4025,0
20240612,172200,67025840,4025,4025,4025,4025,0
20240612,172100,67025840,4025,4025,4025,4025,0
20240612,172000,67025840,4025,4025,4025,4025,0
20240612,171900,67025840,4025,4025,4025,4025,0
20240612,171800,67025840,4025,4025,4025,4025,0
20240612,171700,67025840,4025,4025,4025,4025,0
20240612,171600,67025840,4025,4025,4025,4025,0
20240612,171500,67025840,4025,4025,4025,4025,0
20240612,171400,67025840,4025,4025,4025,4025,0
20240612,171300,67025840,4025,4025,4025,4025,0
20240612,171200,67025840,4025,4025,4025,4025,0
20240612,171100,67025840,4025,4025,4025,4025,0
20240612,171000,67025840,4025,4025,4025,4025,0
20240612,170900,67025840,4025,4025,4025,4025,359
20240612,170800,67025840,4025,4025,4025,4025,0
20240612,170700,67025840,4025,4025,4025,4025,0
20240612,170600,67025840,4025,4025,4025,4025,0
20240612,170500,67025840,4025,4025,4025,4025,0
20240612,170400,67025840,4025,4025,4025,4025,0
20240612,170300,67025840,4025,4025,4025,4025,0
20240612,170200,67025840,4025,4025,4025,4025,0
20240612,170100,67025840,4025,4025,4025,4025,0
20240612,170000,67025840,4025,4025,4025,4025,0
20240612,165900,67025840,4025,4025,4025,4025,0
20240612,165800,67025840,4025,4025,4025,4025,0
20240612,165700,67025840,4025,4025,4025,4025,0
20240612,165600,67025840,4025,4025,4025,4025,0
20240612,165500,67025840,4025,4025,4025,4025,0
20240612,165400,67025840,4025,4025,4025,4025,0
20240612,165300,67025840,4025,4025,4025,4025,0
20240612,165200,67025840,4025,4025,4025,4025,0
20240612,165100,67025840,4025,4025,4025,4025,0
20240612,165000,67025840,4025,4025,4025,4025,0
20240612,164900,67025840,4025,4025,4025,4025,0
20240612,164800,67025840,4025,4025,4025,4025,0
20240612,164700,67025840,4025,4025,4025,4025,0
20240612,164600,67025840,4025,4025,4025,4025,0
20240612,164500,67025840,4025,4025,4025,4025,0
20240612,164400,67025840,4025,4025,4025,4025,0
20240612,164300,67025840,4025,4025,4025,4025,0
20240612,164200,67025840,4025,4025,4025,4025,0
20240612,164100,67025840,4025,4025,4025,4025,0
20240612,164000,67025840,4025,4025,4025,4025,0
20240612,163900,67025840,4025,4025,4025,4025,359
20240612,163800,67025840,4025,4025,4025,4025,0
20240612,163700,67025840,4025,4025,4025,4025,0
20240612,163600,67025840,4025,4025,4025,4025,0
20240612,163500,67025840,4025,4025,4025,4025,0
20240612,163400,67025840,4025,4025,4025,4025,0
20240612,163300,67025840,4025,4025,4025,4025,0
20240612,163200,67025840,4025,4025,4025,4025,0
20240612,163100,67025840,4025,4025,4025,4025,0
20240612,163000,67025840,4025,4025,4025,4025,0
20240612,162900,67025840,4025,4025,4025,4025,0
20240612,162800,67025840,4025,4025,4025,4025,0
20240612,162700,67025840,4025,4025,4025,4025,0
20240612,162600,67025840,4025,4025,4025,4025,0
20240612,162500,67025840,4025,4025,4025,4025,0
20240612,162400,67025840,4025,4025,4025,4025,0
20240612,162300,67025840,4025,4025,4025,4025,0
20240612,162200,67025840,4025,4025,4025,4025,0
20240612,162100,67025840,4025,4025,4025,4025,0
20240612,162000,67025840,4025,4025,4025,4025,0
20240612,161900,67025840,4025,4025,4025,4025,0
20240612,161800,67025840,4025,4025,4025,4025,0
20240612,161700,67025840,4025,4025,4025,4025,0
20240612,161600,67025840,4025,4025,4025,4025,0
20240612,161500,67025840,4025,4025,4025,4025,0
20240612,161400,67025840,4025,4025,4025,4025,0
20240612,161300,67025840,4025,4025,4025,4025,0
20240612,161200,67025840,4025,4025,4025,4025,0
20240612,161100,67025840,4025,4025,4025,4025,0
20240612,161000,67025840,4025,4025,4025,4025,0
20240612,160900,67025840,4025,4025,4025,4025,359
20240612,160800,67025840,4025,4025,4025,4025,0
20240612,160700,67025840,4025,4025,4025,4025,0
20240612,160600,67025840,4025,4025,4025,4025,0
20240612,160500,67025840,4025,4025,4025,4025,0
20240612,160400,67025840,4025,4025,4025,4025,0
20240612,160300,67025840,4025,4025,4025,4025,0
20240612,160200,67025840,4025,4025,4025,4025,0
20240612,160100,67025840,4025,4025,4025,4025,0
20240612,160000,67025840,4025,4025,4025,4025,0
20240612,155900,67025840,4025,4025,4025,4025,0
20240612,155800,67025840,4025,4025,4025,4025,0
20240612,155700,67025840,4025,4025,4025,4025,0
20240612,155600,67025840,4025,4025,4025,4025,0
20240612,155500,67025840,4025,4025,4025,4025,0
20240612,155400,67025840,4025,4025,4025,4025,0
20240612,155300,67025840,4025,4025,4025,4025,0
20240612,155200,67025840,4025,4025,4025,4025,0
20240612,155100,67025840,4025,4025,4025,4025,0
20240612,155000,67025840,4025,4025,4025,4025,0
20240612,154900,67025840,4025,4025,4025,4025,0
20240612,154800,67025840,4025,4025,4025,4025,0
20240612,154700,67025840,4025,4025,4025,4025,0
20240612,154600,67025840,4025,4025,4025,4025,0
20240612,154500,67025840,4025,4025,4025,4025,0
20240612,154400,67025840,4025,4025,4025,4025,0
20240612,154300,67025840,4025,4025,4025,4025,0
20240612,154200,67025840,4025,4025,4025,4025,0
20240612,154100,67025840,4025,4025,4025,4025,0
20240612,154000,67025840,4025,4025,4025,4025,0
20240612,153900,67025840,4025,4025,4025,4025,359
20240612,153800,67025840,4025,4025,4025,4025,0
20240612,153700,67025840,4025,4025,4025,4025,0
20240612,153600,67025840,4025,4025,4025,4025,0
20240612,153500,67025840,4025,4025,4025,4025,0
20240612,153400,67025840,4025,4025,4025,4025,0
20240612,153300,67025840,4025,4025,4025,4025,0
20240612,153200,67025840,4025,4025,4025,4025,0
20240612,153100,67025840,4025,4025,4025,4025,0
20240612,153000,67025840,4025,4025,4025,4025,359
20240612,152900,65580865,4025,4025,4025,4025,0
20240612,152800,65580865,4025,4025,4025,4025,0
20240612,152700,65580865,4025,4025,4025,4025,0
20240612,152600,65580865,4025,4025,4025,4025,0
20240612,152500,65580865,4025,4025,4025,4025,0
20240612,152400,65580865,4025,4025,4025,4025,0
20240612,152300,65580865,4025,4025,4025,4025,0
20240612,152200,65580865,4025,4025,4025,4025,0
20240612,152100,65580865,4025,4025,4025,4025,0
20240612,152000,65580865,4025,4025,4025,4025,0
20240612,151900,65580865,4025,4030,4030,4025,30
20240612,151800,65460110,4030,4030,4030,4030,1
20240612,151700,65456080,4020,4020,4020,4020,0
20240612,151600,65456080,4020,4020,4020,4020,0
20240612,151500,65456080,4020,4020,4020,4020,0
20240612,151400,65456080,4020,4020,4020,4020,0
20240612,151300,65456080,4020,4020,4020,4020,0
20240612,151200,65456080,4020,4020,4020,4020,0
20240612,151100,65456080,4020,4020,4020,4020,0
20240612,151000,65456080,4020,4020,4020,4020,0
20240612,150900,65456080,4020,4020,4020,4020,0
20240612,150800,65456080,4020,4020,4020,4020,0
20240612,150700,65456080,4020,4020,4020,4020,0
20240612,150600,65456080,4020,4020,4020,4020,0
20240612,150500,65456080,4020,4020,4020,4020,0
20240612,150400,65456080,4020,4020,4020,4020,0
20240612,150300,65456080,4020,4020,4020,4020,0
20240612,150200,65456080,4020,4020,4020,4020,10
20240612,150100,65415880,4040,4040,4040,4040,113
20240612,150000,64959360,4020,4020,4020,4020,0
20240612,145900,64959360,4020,4020,4020,4020,0
20240612,145800,64959360,4020,4020,4020,4020,0
20240612,145700,64959360,4020,4020,4020,4020,0
20240612,145600,64959360,4020,4020,4020,4020,0
20240612,145500,64959360,4020,4020,4020,4020,0
20240612,145400,64959360,4020,4020,4020,4020,766
20240612,145300,61880040,4020,4020,4020,4020,0
20240612,145200,61880040,4020,4020,4020,4020,1051
20240612,145100,57655020,4020,4020,4020,4020,150
20240612,145000,57052020,4020,4020,4020,4020,0
20240612,144900,57052020,4020,4020,4020,4020,0
20240612,144800,57052020,4020,4025,4025,4020,300
20240612,144700,55846015,4020,4020,4020,4020,0
20240612,144600,55846015,4020,4020,4020,4020,0
20240612,144500,55846015,4020,4020,4020,4020,0
20240612,144400,55846015,4020,4020,4020,4020,0
20240612,144300,55846015,4020,4020,4020,4020,0
20240612,144200,55846015,4020,4020,4020,4020,1468
20240612,144100,49944655,4020,4020,4020,4020,0
20240612,144000,49944655,4020,4025,4025,4020,238
20240612,143900,48987880,4045,4045,4045,4045,0
20240612,143800,48987880,4045,4045,4045,4045,0
20240612,143700,48987880,4045,4045,4045,4045,0
20240612,143600,48987880,4045,4045,4045,4045,0
20240612,143500,48987880,4045,4045,4045,4045,0
20240612,143400,48987880,4045,4045,4045,4045,0
20240612,143300,48987880,4045,4045,4045,4045,0
20240612,143200,48987880,4045,4045,4045,4045,0
20240612,143100,48987880,4045,4045,4050,4045,66
20240612,143000,48720905,4050,4045,4050,4045,21
20240612,142900,48635955,4025,4025,4025,4025,0
20240612,142800,48635955,4025,4025,4025,4025,0
20240612,142700,48635955,4025,4025,4025,4025,1
20240612,142600,48631930,4045,4045,4045,4045,0
20240612,142500,48631930,4045,4045,4045,4045,73
20240612,142400,48336645,4055,4055,4055,4055,0
20240612,142300,48336645,4055,4035,4055,4035,103
20240612,142200,47920680,4020,4020,4035,4020,443
20240612,142100,46138250,4035,4035,4035,4035,0
20240612,142000,46138250,4035,4035,4035,4035,0
20240612,141900,46138250,4035,4035,4035,4035,0
20240612,141800,46138250,4035,4035,4035,4035,0
20240612,141700,46138250,4035,4035,4035,4035,1
20240612,141600,46134215,4020,4020,4020,4020,0
20240612,141500,46134215,4020,4020,4020,4020,9
20240612,141400,46098035,4035,4025,4035,4025,400
20240612,141300,44486465,4025,4005,4025,4005,528
20240612,141200,42367515,4010,4010,4010,4010,0
20240612,141100,42367515,4010,4010,4010,4010,0
20240612,141000,42367515,4010,4010,4010,4010,0
20240612,140900,42367515,4010,4010,4010,4010,0
20240612,140800,42367515,4010,4010,4010,4010,0
20240612,140700,42367515,4010,4010,4010,4010,0
20240612,140600,42367515,4010,4010,4010,4010,0
20240612,140500,42367515,4010,4010,4010,4010,0
20240612,140400,42367515,4010,4010,4010,4010,0
20240612,140300,42367515,4010,4010,4010,4010,0
20240612,140200,42367515,4010,4010,4010,4010,0
20240612,140100,42367515,4010,4010,4010,4010,0
20240612,140000,42367515,4010,4010,4010,4010,200
20240612,135900,41565515,4010,4010,4010,4010,0
20240612,135800,41565515,4010,4010,4010,4010,514
20240612,135700,39504375,4010,4010,4010,4010,0
20240612,135600,39504375,4010,4010,4010,4010,0
20240612,135500,39504375,4010,4010,4010,4010,0
20240612,135400,39504375,4010,4010,4010,4010,506
20240612,135300,37475315,4010,4010,4010,4010,117
20240612,135200,37006145,4010,4010,4010,4010,0
20240612,135100,37006145,4010,4010,4010,4010,0
20240612,135000,37006145,4010,4010,4010,4010,0
20240612,134900,37006145,4010,4010,4010,4010,0
20240612,134800,37006145,4010,4010,4010,4010,0
20240612,134700,37006145,4010,4010,4010,4010,0
20240612,134600,37006145,4010,4010,4010,4010,0
20240612,134500,37006145,4010,4010,4010,4010,0
20240612,134400,37006145,4010,4010,4010,4010,0
20240612,134300,37006145,4010,4010,4010,4010,1
20240612,134200,37002135,3985,3985,3985,3985,0
20240612,134100,37002135,3985,3985,3985,3985,0
20240612,134000,37002135,3985,3985,3985,3985,0
20240612,133900,37002135,3985,3985,3985,3985,0
20240612,133800,37002135,3985,3985,3985,3985,0
20240612,133700,37002135,3985,3985,3985,3985,0
20240612,133600,37002135,3985,3985,3985,3985,0
20240612,133500,37002135,3985,3985,3985,3985,0
20240612,133400,37002135,3985,4000,4000,3985,1000
20240612,133300,33007875,4010,4010,4010,4010,0
20240612,133200,33007875,4010,4010,4010,4010,0
20240612,133100,33007875,4010,4010,4010,4010,0
20240612,133000,33007875,4010,4010,4010,4010,0
20240612,132900,33007875,4010,4010,4010,4010,0
20240612,132800,33007875,4010,4010,4010,4010,0
20240612,132700,33007875,4010,4010,4010,4010,0
20240612,132600,33007875,4010,4010,4010,4010,0
20240612,132500,33007875,4010,4010,4010,4010,0
20240612,132400,33007875,4010,4010,4010,4010,0
20240612,132300,33007875,4010,4010,4010,4010,0
20240612,132200,33007875,4010,4010,4010,4010,0
20240612,132100,33007875,4010,4010,4010,4010,0
20240612,132000,33007875,4010,4010,4010,4010,0
20240612,131900,33007875,4010,4010,4010,4010,0
20240612,131800,33007875,4010,4010,4010,4010,0
20240612,131700,33007875,4010,4010,4010,4010,0
20240612,131600,33007875,4010,4010,4010,4010,0
20240612,131500,33007875,4010,4010,4010,4010,0
20240612,131400,33007875,4010,4010,4010,4010,0
20240612,131300,33007875,4010,4010,4010,4010,0
20240612,131200,33007875,4010,4010,4010,4010,0
20240612,131100,33007875,4010,4010,4010,4010,0
20240612,131000,33007875,4010,4010,4010,4010,0
20240612,130900,33007875,4010,4010,4010,4010,0
20240612,130800,33007875,4010,4010,4010,4010,0
20240612,130700,33007875,4010,4010,4010,4010,0
20240612,130600,33007875,4010,4010,4010,4010,0
20240612,130500,33007875,4010,4010,4010,4010,0
20240612,130400,33007875,4010,4010,4010,4010,0
20240612,130300,33007875,4010,4010,4010,4010,0
20240612,130200,33007875,4010,4010,4010,4010,0
20240612,130100,33007875,4010,4010,4010,4010,0
20240612,130000,33007875,4010,4010,4010,4010,0
20240612,125900,33007875,4010,4010,4010,4010,0
20240612,125800,33007875,4010,4010,4010,4010,1
20240612,125700,33003865,4010,4010,4010,4010,0
20240612,125600,33003865,4010,4010,4010,4010,0
20240612,125500,33003865,4010,4010,4010,4010,1
20240612,125400,32999855,3995,3995,3995,3995,0
20240612,125300,32999855,3995,3995,3995,3995,150
20240612,125200,32400605,4010,4010,4010,4010,0
20240612,125100,32400605,4010,4010,4010,4010,0
20240612,125000,32400605,4010,4010,4010,4010,0
20240612,124900,32400605,4010,4010,4010,4010,0
20240612,124800,32400605,4010,4010,4010,4010,0
20240612,124700,32400605,4010,4010,4010,4010,0
20240612,124600,32400605,4010,4010,4010,4010,0
20240612,124500,32400605,4010,4005,4010,4005,47
20240612,124400,32212335,3995,3995,3995,3995,0
20240612,124300,32212335,3995,3995,3995,3995,0
20240612,124200,32212335,3995,3995,3995,3995,0
20240612,124100,32212335,3995,3995,3995,3995,29
20240612,124000,32096480,4000,4000,4000,4000,0
20240612,123900,32096480,4000,4000,4000,4000,47
20240612,123800,31908480,4000,4000,4000,4000,0
20240612,123700,31908480,4000,4000,4000,4000,0
20240612,123600,31908480,4000,4000,4000,4000,0
20240612,123500,31908480,4000,4000,4000,4000,20
20240612,123400,31828480,4005,4005,4005,4005,47
20240612,123300,31640245,4010,4010,4010,4010,0
20240612,123200,31640245,4010,4010,4010,4010,0
20240612,123100,31640245,4010,4010,4010,4010,0
20240612,123000,31640245,4010,4010,4010,4010,0
20240612,122900,31640245,4010,4010,4010,4010,0
20240612,122800,31640245,4010,4010,4010,4010,0
20240612,122700,31640245,4010,4010,4010,4010,0
20240612,122600,31640245,4010,4010,4010,4010,0
20240612,122500,31640245,4010,4010,4010,4010,2
20240612,122400,31632225,4010,4010,4010,4010,0
20240612,122300,31632225,4010,4010,4010,4010,0
20240612,122200,31632225,4010,4010,4010,4010,0
20240612,122100,31632225,4010,4010,4010,4010,0
20240612,122000,31632225,4010,4010,4010,4010,0
20240612,121900,31632225,4010,4010,4010,4010,0
20240612,121800,31632225,4010,4010,4010,4010,0
20240612,121700,31632225,4010,4010,4010,4010,150
20240612,121600,31030725,4010,4010,4010,4010,0
20240612,121500,31030725,4010,4010,4010,4010,0
20240612,121400,31030725,4010,4010,4010,4010,0
20240612,121300,31030725,4010,4010,4010,4010,0
20240612,121200,31030725,4010,4010,4010,4010,0
20240612,121100,31030725,4010,4010,4010,4010,0
20240612,121000,31030725,4010,4010,4010,4010,0
20240612,120900,31030725,4010,4010,4010,4010,0
20240612,120800,31030725,4010,4010,4010,4010,0
20240612,120700,31030725,4010,4010,4010,4010,0
20240612,120600,31030725,4010,4010,4010,4010,1
20240612,120500,31026715,3995,3995,3995,3995,0
20240612,120400,31026715,3995,3995,3995,3995,0
20240612,120300,31026715,3995,3995,3995,3995,0
20240612,120200,31026715,3995,3995,3995,3995,0
20240612,120100,31026715,3995,3995,3995,3995,59
20240612,120000,30791010,4010,4010,4010,4010,0
20240612,115900,30791010,4010,4010,4010,4010,0
20240612,115800,30791010,4010,4010,4010,4010,0
20240612,115700,30791010,4010,4010,4010,4010,50
20240612,115600,30590510,4010,4010,4010,4010,0
20240612,115500,30590510,4010,4010,4010,4010,0
20240612,115400,30590510,4010,4010,4010,4010,0
20240612,115300,30590510,4010,4010,4010,4010,0
20240612,115200,30590510,4010,4010,4010,4010,0
20240612,115100,30590510,4010,4010,4010,4010,0
20240612,115000,30590510,4010,4010,4010,4010,0
20240612,114900,30590510,4010,4010,4010,4010,0
20240612,114800,30590510,4010,4010,4010,4010,0
20240612,114700,30590510,4010,4010,4010,4010,0
20240612,114600,30590510,4010,4010,4010,4010,0
20240612,114500,30590510,4010,4010,4010,4010,0
20240612,114400,30590510,4010,4010,4010,4010,8
20240612,114300,30558430,3995,3995,3995,3995,0
20240612,114200,30558430,3995,3995,3995,3995,0
20240612,114100,30558430,3995,3995,3995,3995,0
20240612,114000,30558430,3995,3995,3995,3995,0
20240612,113900,30558430,3995,3995,3995,3995,0
20240612,113800,30558430,3995,3995,3995,3995,0
20240612,113700,30558430,3995,3995,3995,3995,0
20240612,113600,30558430,3995,3995,3995,3995,0
20240612,113500,30558430,3995,3995,3995,3995,0
20240612,113400,30558430,3995,3995,3995,3995,0
20240612,113300,30558430,3995,3995,3995,3995,0
20240612,113200,30558430,3995,3995,3995,3995,0
20240612,113100,30558430,3995,3995,3995,3995,0
20240612,113000,30558430,3995,4005,4005,3995,630
20240612,112900,28035585,4010,4010,4010,4010,0
20240612,112800,28035585,4010,4010,4010,4010,0
20240612,112700,28035585,4010,4010,4010,4010,0
20240612,112600,28035585,4010,4010,4010,4010,0
20240612,112500,28035585,4010,4010,4010,4010,0
20240612,112400,28035585,4010,4010,4010,4010,0
20240612,112300,28035585,4010,4010,4010,4010,1
20240612,112200,28031575,4005,4005,4005,4005,0
20240612,112100,28031575,4005,4005,4005,4005,0
20240612,112000,28031575,4005,4005,4005,4005,0
20240612,111900,28031575,4005,4005,4005,4005,0
20240612,111800,28031575,4005,4005,4005,4005,0
20240612,111700,28031575,4005,4005,4005,4005,0
20240612,111600,28031575,4005,4005,4005,4005,0
20240612,111500,28031575,4005,4005,4005,4005,0
20240612,111400,28031575,4005,4005,4005,4005,0
20240612,111300,28031575,4005,4005,4005,4005,0
20240612,111200,28031575,4005,4005,4005,4005,0
20240612,111100,28031575,4005,4005,4005,4005,0
20240612,111000,28031575,4005,4005,4005,4005,23
20240612,110900,27939460,4005,4005,4005,4005,200
20240612,110800,27138460,4025,4025,4025,4025,60
20240612,110700,26896960,4030,4030,4030,4030,0
20240612,110600,26896960,4030,4030,4030,4030,0
20240612,110500,26896960,4030,4030,4030,4030,14
20240612,110400,26840540,4035,4035,4035,4035,0
20240612,110300,26840540,4035,4035,4035,4035,1
20240612,110200,26836505,4015,4015,4015,4015,0
20240612,110100,26836505,4015,4015,4015,4015,20
20240612,110000,26756205,4080,4080,4080,4080,0
20240612,105900,26756205,4080,4015,4090,4015,786
20240612,105800,23569280,3995,3995,3995,3995,0
20240612,105700,23569280,3995,3995,3995,3995,0
20240612,105600,23569280,3995,3995,3995,3995,0
20240612,105500,23569280,3995,3995,3995,3995,0
20240612,105400,23569280,3995,3995,3995,3995,0
20240612,105300,23569280,3995,3995,3995,3995,0
20240612,105200,23569280,3995,3995,3995,3995,0
20240612,105100,23569280,3995,3995,3995,3995,0
20240612,105000,23569280,3995,3995,3995,3995,0
20240612,104900,23569280,3995,3995,3995,3995,0
20240612,104800,23569280,3995,3995,3995,3995,0
20240612,104700,23569280,3995,3995,3995,3995,0
20240612,104600,23569280,3995,3985,3995,3985,871
20240612,104500,20097265,3975,3975,3975,3975,0
20240612,104400,20097265,3975,3975,3975,3975,0
20240612,104300,20097265,3975,3975,3975,3975,0
20240612,104200,20097265,3975,3975,3975,3975,0
20240612,104100,20097265,3975,3975,3975,3975,0
20240612,104000,20097265,3975,3975,3975,3975,0
20240612,103900,20097265,3975,3975,3975,3975,0
20240612,103800,20097265,3975,3975,3975,3975,0
20240612,103700,20097265,3975,3975,3975,3975,0
20240612,103600,20097265,3975,3975,3975,3975,0
20240612,103500,20097265,3975,3975,3975,3975,0
20240612,103400,20097265,3975,3975,3975,3975,200
20240612,103300,19302265,3975,3975,3975,3975,0
20240612,103200,19302265,3975,3975,3975,3975,0
20240612,103100,19302265,3975,3975,3975,3975,0
20240612,103000,19302265,3975,3975,3975,3975,0
20240612,102900,19302265,3975,3975,3975,3975,0
20240612,102800,19302265,3975,3975,3975,3975,0
20240612,102700,19302265,3975,3975,3975,3975,0
20240612,102600,19302265,3975,3975,3975,3975,0
20240612,102500,19302265,3975,3975,3975,3975,0
20240612,102400,19302265,3975,3975,3975,3975,0
20240612,102300,19302265,3975,3975,3975,3975,0
20240612,102200,19302265,3975,3975,3975,3975,6
20240612,102100,19278415,3975,3980,3980,3975,729
20240612,102000,16377290,3985,3985,3985,3985,0
20240612,101900,16377290,3985,3985,3985,3985,0
20240612,101800,16377290,3985,3985,3985,3985,0
20240612,101700,16377290,3985,3985,3985,3985,0
20240612,101600,16377290,3985,3985,3985,3985,0
20240612,101500,16377290,3985,3985,3985,3985,10
20240612,101400,16337440,3985,3985,3985,3985,0
20240612,101300,16337440,3985,3985,3985,3985,0
20240612,101200,16337440,3985,3985,3985,3985,761
20240612,101100,13304855,3985,3985,3985,3985,0
20240612,101000,13304855,3985,3985,3985,3985,0
20240612,100900,13304855,3985,3985,3985,3985,398
20240612,100800,11718825,3985,3985,3985,3985,0
20240612,100700,11718825,3985,3985,3985,3985,1
20240612,100600,11714840,4015,4015,4015,4015,0
20240612,100500,11714840,4015,4015,4015,4015,0
20240612,100400,11714840,4015,4015,4015,4015,300
20240612,100300,10510340,4015,4015,4015,4015,0
20240612,100200,10510340,4015,4015,4015,4015,0
20240612,100100,10510340,4015,4015,4015,4015,0
20240612,100000,10510340,4015,4015,4015,4015,0
20240612,095900,10510340,4015,4015,4015,4015,300
20240612,095800,9305840,4015,4015,4015,4015,1
20240612,095700,9301825,4015,4015,4015,4015,10
20240612,095600,9261675,4015,4015,4015,4015,0
20240612,095500,9261675,4015,4015,4015,4015,2
20240612,095400,9253645,3985,3985,3985,3985,0
20240612,095300,9253645,3985,3985,3985,3985,0
20240612,095200,9253645,3985,3990,3990,3985,96
20240612,095100,8870820,4020,4020,4020,4020,0
20240612,095000,8870820,4020,4020,4020,4020,0
20240612,094900,8870820,4020,4020,4020,4020,0
20240612,094800,8870820,4020,4020,4020,4020,0
20240612,094700,8870820,4020,4020,4020,4020,1
20240612,094600,8866800,4020,4020,4020,4020,0
20240612,094500,8866800,4020,4020,4020,4020,0
20240612,094400,8866800,4020,4020,4020,4020,0
20240612,094300,8866800,4020,4020,4020,4020,0
20240612,094200,8866800,4020,4020,4020,4020,0
20240612,094100,8866800,4020,4020,4020,4020,0
20240612,094000,8866800,4020,4020,4020,4020,0
20240612,093900,8866800,4020,4020,4020,4020,0
20240612,093800,8866800,4020,4020,4020,4020,0
20240612,093700,8866800,4020,4020,4020,4020,0
20240612,093600,8866800,4020,4020,4020,4020,0
20240612,093500,8866800,4020,4020,4020,4020,0
20240612,093400,8866800,4020,4020,4020,4020,0
20240612,093300,8866800,4020,4020,4020,4020,0
20240612,093200,8866800,4020,4020,4020,4020,31
20240612,093100,8742180,4030,4030,4030,4030,0
20240612,093000,8742180,4030,4030,4030,4030,0
20240612,092900,8742180,4030,4030,4030,4030,0
20240612,092800,8742180,4030,4030,4030,4030,0
20240612,092700,8742180,4030,4030,4030,4030,0
20240612,092600,8742180,4030,4030,4030,4030,0
20240612,092500,8742180,4030,4030,4030,4030,0
20240612,092400,8742180,4030,4030,4030,4030,0
20240612,092300,8742180,4030,4030,4030,4030,0
20240612,092200,8742180,4030,4030,4030,4030,0
20240612,092100,8742180,4030,4030,4030,4030,0
20240612,092000,8742180,4030,4030,4030,4030,0
20240612,091900,8742180,4030,4030,4030,4030,0
20240612,091800,8742180,4030,4030,4030,4030,0
20240612,091700,8742180,4030,4030,4030,4030,24
20240612,091600,8645460,4030,4030,4030,4030,0
20240612,091500,8645460,4030,4030,4030,4030,0
20240612,091400,8645460,4030,4030,4030,4030,0
20240612,091300,8645460,4030,4030,4030,4030,0
20240612,091200,8645460,4030,4030,4050,4030,512
20240612,091100,6582070,4030,4010,4030,4010,2
20240612,091000,6574030,3990,3990,3990,3990,0
20240612,090900,6574030,3990,3990,3990,3990,0
20240612,090800,6574030,3990,3985,3990,3985,1558
20240612,090700,360115,3990,3990,3990,3990,2
20240612,090600,352135,3945,3945,3945,3945,0
20240612,090500,352135,3945,3945,3945,3945,0
20240612,090400,352135,3945,3945,3945,3945,0
20240612,090300,352135,3945,3945,3945,3945,0
20240612,090200,352135,3945,3950,3950,3945,20
20240612,090100,273180,3950,3950,3950,3950,1
20240612,090000,269230,3960,3950,3970,3950,68