KissMeData/435380/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,213800,44129790,2185,2185,2185,2185,51
20240624,213700,44129790,2185,2185,2185,2185,0
20240624,213600,44129790,2185,2185,2185,2185,0
20240624,213500,44129790,2185,2185,2185,2185,0
20240624,213400,44129790,2185,2185,2185,2185,0
20240624,213300,44129790,2185,2185,2185,2185,0
20240624,213200,44129790,2185,2185,2185,2185,0
20240624,213100,44129790,2185,2185,2185,2185,0
20240624,213000,44129790,2185,2185,2185,2185,0
20240624,212900,44129790,2185,2185,2185,2185,0
20240624,212800,44129790,2185,2185,2185,2185,0
20240624,212700,44129790,2185,2185,2185,2185,0
20240624,212600,44129790,2185,2185,2185,2185,0
20240624,212500,44129790,2185,2185,2185,2185,0
20240624,212400,44129790,2185,2185,2185,2185,0
20240624,212300,44129790,2185,2185,2185,2185,0
20240624,212200,44129790,2185,2185,2185,2185,0
20240624,212100,44129790,2185,2185,2185,2185,0
20240624,212000,44129790,2185,2185,2185,2185,0
20240624,211900,44129790,2185,2185,2185,2185,0
20240624,211800,44129790,2185,2185,2185,2185,0
20240624,211700,44129790,2185,2185,2185,2185,0
20240624,211600,44129790,2185,2185,2185,2185,0
20240624,211500,44129790,2185,2185,2185,2185,0
20240624,211400,44129790,2185,2185,2185,2185,0
20240624,211300,44129790,2185,2185,2185,2185,0
20240624,211200,44129790,2185,2185,2185,2185,0
20240624,211100,44129790,2185,2185,2185,2185,0
20240624,211000,44129790,2185,2185,2185,2185,0
20240624,210900,44129790,2185,2185,2185,2185,0
20240624,210800,44129790,2185,2185,2185,2185,51
20240624,210700,44129790,2185,2185,2185,2185,0
20240624,210600,44129790,2185,2185,2185,2185,0
20240624,210500,44129790,2185,2185,2185,2185,0
20240624,210400,44129790,2185,2185,2185,2185,0
20240624,210300,44129790,2185,2185,2185,2185,0
20240624,210200,44129790,2185,2185,2185,2185,0
20240624,210100,44129790,2185,2185,2185,2185,0
20240624,210000,44129790,2185,2185,2185,2185,0
20240624,205900,44129790,2185,2185,2185,2185,0
20240624,205800,44129790,2185,2185,2185,2185,0
20240624,205700,44129790,2185,2185,2185,2185,0
20240624,205600,44129790,2185,2185,2185,2185,0
20240624,205500,44129790,2185,2185,2185,2185,0
20240624,205400,44129790,2185,2185,2185,2185,0
20240624,205300,44129790,2185,2185,2185,2185,0
20240624,205200,44129790,2185,2185,2185,2185,0
20240624,205100,44129790,2185,2185,2185,2185,0
20240624,205000,44129790,2185,2185,2185,2185,0
20240624,204900,44129790,2185,2185,2185,2185,0
20240624,204800,44129790,2185,2185,2185,2185,0
20240624,204700,44129790,2185,2185,2185,2185,0
20240624,204600,44129790,2185,2185,2185,2185,0
20240624,204500,44129790,2185,2185,2185,2185,0
20240624,204400,44129790,2185,2185,2185,2185,0
20240624,204300,44129790,2185,2185,2185,2185,0
20240624,204200,44129790,2185,2185,2185,2185,0
20240624,204100,44129790,2185,2185,2185,2185,0
20240624,204000,44129790,2185,2185,2185,2185,0
20240624,203900,44129790,2185,2185,2185,2185,0
20240624,203800,44129790,2185,2185,2185,2185,51
20240624,203700,44129790,2185,2185,2185,2185,0
20240624,203600,44129790,2185,2185,2185,2185,0
20240624,203500,44129790,2185,2185,2185,2185,0
20240624,203400,44129790,2185,2185,2185,2185,0
20240624,203300,44129790,2185,2185,2185,2185,0
20240624,203200,44129790,2185,2185,2185,2185,0
20240624,203100,44129790,2185,2185,2185,2185,0
20240624,203000,44129790,2185,2185,2185,2185,0
20240624,202900,44129790,2185,2185,2185,2185,0
20240624,202800,44129790,2185,2185,2185,2185,0
20240624,202700,44129790,2185,2185,2185,2185,0
20240624,202600,44129790,2185,2185,2185,2185,0
20240624,202500,44129790,2185,2185,2185,2185,0
20240624,202400,44129790,2185,2185,2185,2185,0
20240624,202300,44129790,2185,2185,2185,2185,0
20240624,202200,44129790,2185,2185,2185,2185,0
20240624,202100,44129790,2185,2185,2185,2185,0
20240624,202000,44129790,2185,2185,2185,2185,0
20240624,201900,44129790,2185,2185,2185,2185,0
20240624,201800,44129790,2185,2185,2185,2185,0
20240624,201700,44129790,2185,2185,2185,2185,0
20240624,201600,44129790,2185,2185,2185,2185,0
20240624,201500,44129790,2185,2185,2185,2185,0
20240624,201400,44129790,2185,2185,2185,2185,0
20240624,201300,44129790,2185,2185,2185,2185,0
20240624,201200,44129790,2185,2185,2185,2185,0
20240624,201100,44129790,2185,2185,2185,2185,0
20240624,201000,44129790,2185,2185,2185,2185,0
20240624,200900,44129790,2185,2185,2185,2185,0
20240624,200800,44129790,2185,2185,2185,2185,51
20240624,200700,44129790,2185,2185,2185,2185,0
20240624,200600,44129790,2185,2185,2185,2185,0
20240624,200500,44129790,2185,2185,2185,2185,0
20240624,200400,44129790,2185,2185,2185,2185,0
20240624,200300,44129790,2185,2185,2185,2185,0
20240624,200200,44129790,2185,2185,2185,2185,0
20240624,200100,44129790,2185,2185,2185,2185,0
20240624,200000,44129790,2185,2185,2185,2185,0
20240624,195900,44129790,2185,2185,2185,2185,0
20240624,195800,44129790,2185,2185,2185,2185,0
20240624,195700,44129790,2185,2185,2185,2185,0
20240624,195600,44129790,2185,2185,2185,2185,0
20240624,195500,44129790,2185,2185,2185,2185,0
20240624,195400,44129790,2185,2185,2185,2185,0
20240624,195300,44129790,2185,2185,2185,2185,0
20240624,195200,44129790,2185,2185,2185,2185,0
20240624,195100,44129790,2185,2185,2185,2185,0
20240624,195000,44129790,2185,2185,2185,2185,0
20240624,194900,44129790,2185,2185,2185,2185,0
20240624,194800,44129790,2185,2185,2185,2185,0
20240624,194700,44129790,2185,2185,2185,2185,0
20240624,194600,44129790,2185,2185,2185,2185,0
20240624,194500,44129790,2185,2185,2185,2185,0
20240624,194400,44129790,2185,2185,2185,2185,0
20240624,194300,44129790,2185,2185,2185,2185,0
20240624,194200,44129790,2185,2185,2185,2185,0
20240624,194100,44129790,2185,2185,2185,2185,0
20240624,194000,44129790,2185,2185,2185,2185,0
20240624,193900,44129790,2185,2185,2185,2185,0
20240624,193800,44129790,2185,2185,2185,2185,51
20240624,193700,44129790,2185,2185,2185,2185,0
20240624,193600,44129790,2185,2185,2185,2185,0
20240624,193500,44129790,2185,2185,2185,2185,0
20240624,193400,44129790,2185,2185,2185,2185,0
20240624,193300,44129790,2185,2185,2185,2185,0
20240624,193200,44129790,2185,2185,2185,2185,0
20240624,193100,44129790,2185,2185,2185,2185,0
20240624,193000,44129790,2185,2185,2185,2185,0
20240624,192900,44129790,2185,2185,2185,2185,0
20240624,192800,44129790,2185,2185,2185,2185,0
20240624,192700,44129790,2185,2185,2185,2185,0
20240624,192600,44129790,2185,2185,2185,2185,0
20240624,192500,44129790,2185,2185,2185,2185,0
20240624,192400,44129790,2185,2185,2185,2185,0
20240624,192300,44129790,2185,2185,2185,2185,0
20240624,192200,44129790,2185,2185,2185,2185,0
20240624,192100,44129790,2185,2185,2185,2185,0
20240624,192000,44129790,2185,2185,2185,2185,0
20240624,191900,44129790,2185,2185,2185,2185,0
20240624,191800,44129790,2185,2185,2185,2185,0
20240624,191700,44129790,2185,2185,2185,2185,0
20240624,191600,44129790,2185,2185,2185,2185,0
20240624,191500,44129790,2185,2185,2185,2185,0
20240624,191400,44129790,2185,2185,2185,2185,0
20240624,191300,44129790,2185,2185,2185,2185,0
20240624,191200,44129790,2185,2185,2185,2185,0
20240624,191100,44129790,2185,2185,2185,2185,0
20240624,191000,44129790,2185,2185,2185,2185,0
20240624,190900,44129790,2185,2185,2185,2185,0
20240624,190800,44129790,2185,2185,2185,2185,51
20240624,190700,44129790,2185,2185,2185,2185,0
20240624,190600,44129790,2185,2185,2185,2185,0
20240624,190500,44129790,2185,2185,2185,2185,0
20240624,190400,44129790,2185,2185,2185,2185,0
20240624,190300,44129790,2185,2185,2185,2185,0
20240624,190200,44129790,2185,2185,2185,2185,0
20240624,190100,44129790,2185,2185,2185,2185,0
20240624,190000,44129790,2185,2185,2185,2185,0
20240624,185900,44129790,2185,2185,2185,2185,0
20240624,185800,44129790,2185,2185,2185,2185,0
20240624,185700,44129790,2185,2185,2185,2185,0
20240624,185600,44129790,2185,2185,2185,2185,0
20240624,185500,44129790,2185,2185,2185,2185,0
20240624,185400,44129790,2185,2185,2185,2185,0
20240624,185300,44129790,2185,2185,2185,2185,0
20240624,185200,44129790,2185,2185,2185,2185,0
20240624,185100,44129790,2185,2185,2185,2185,0
20240624,185000,44129790,2185,2185,2185,2185,0
20240624,184900,44129790,2185,2185,2185,2185,0
20240624,184800,44129790,2185,2185,2185,2185,0
20240624,184700,44129790,2185,2185,2185,2185,0
20240624,184600,44129790,2185,2185,2185,2185,0
20240624,184500,44129790,2185,2185,2185,2185,0
20240624,184400,44129790,2185,2185,2185,2185,0
20240624,184300,44129790,2185,2185,2185,2185,0
20240624,184200,44129790,2185,2185,2185,2185,0
20240624,184100,44129790,2185,2185,2185,2185,0
20240624,184000,44129790,2185,2185,2185,2185,0
20240624,183900,44129790,2185,2185,2185,2185,0
20240624,183800,44129790,2185,2185,2185,2185,51
20240624,183700,44129790,2185,2185,2185,2185,0
20240624,183600,44129790,2185,2185,2185,2185,0
20240624,183500,44129790,2185,2185,2185,2185,0
20240624,183400,44129790,2185,2185,2185,2185,0
20240624,183300,44129790,2185,2185,2185,2185,0
20240624,183200,44129790,2185,2185,2185,2185,0
20240624,183100,44129790,2185,2185,2185,2185,0
20240624,183000,44129790,2185,2185,2185,2185,0
20240624,182900,44129790,2185,2185,2185,2185,0
20240624,182800,44129790,2185,2185,2185,2185,0
20240624,182700,44129790,2185,2185,2185,2185,0
20240624,182600,44129790,2185,2185,2185,2185,0
20240624,182500,44129790,2185,2185,2185,2185,0
20240624,182400,44129790,2185,2185,2185,2185,0
20240624,182300,44129790,2185,2185,2185,2185,0
20240624,182200,44129790,2185,2185,2185,2185,0
20240624,182100,44129790,2185,2185,2185,2185,0
20240624,182000,44129790,2185,2185,2185,2185,0
20240624,181900,44129790,2185,2185,2185,2185,0
20240624,181800,44129790,2185,2185,2185,2185,0
20240624,181700,44129790,2185,2185,2185,2185,0
20240624,181600,44129790,2185,2185,2185,2185,0
20240624,181500,44129790,2185,2185,2185,2185,0
20240624,181400,44129790,2185,2185,2185,2185,0
20240624,181300,44129790,2185,2185,2185,2185,0
20240624,181200,44129790,2185,2185,2185,2185,0
20240624,181100,44129790,2185,2185,2185,2185,0
20240624,181000,44129790,2185,2185,2185,2185,0
20240624,180900,44129790,2185,2185,2185,2185,0
20240624,180800,44129790,2185,2185,2185,2185,51
20240624,180700,44129790,2185,2185,2185,2185,0
20240624,180600,44129790,2185,2185,2185,2185,0
20240624,180500,44129790,2185,2185,2185,2185,0
20240624,180400,44129790,2185,2185,2185,2185,0
20240624,180300,44129790,2185,2185,2185,2185,0
20240624,180200,44129790,2185,2185,2185,2185,0
20240624,180100,44129790,2185,2185,2185,2185,0
20240624,180000,44129790,2185,2185,2185,2185,0
20240624,175900,44129790,2185,2185,2185,2185,0
20240624,175800,44129790,2185,2185,2185,2185,0
20240624,175700,44129790,2185,2185,2185,2185,0
20240624,175600,44129790,2185,2185,2185,2185,0
20240624,175500,44129790,2185,2185,2185,2185,0
20240624,175400,44129790,2185,2185,2185,2185,0
20240624,175300,44129790,2185,2185,2185,2185,0
20240624,175200,44129790,2185,2185,2185,2185,0
20240624,175100,44129790,2185,2185,2185,2185,0
20240624,175000,44129790,2185,2185,2185,2185,0
20240624,174900,44129790,2185,2185,2185,2185,0
20240624,174800,44129790,2185,2185,2185,2185,0
20240624,174700,44129790,2185,2185,2185,2185,0
20240624,174600,44129790,2185,2185,2185,2185,0
20240624,174500,44129790,2185,2185,2185,2185,0
20240624,174400,44129790,2185,2185,2185,2185,0
20240624,174300,44129790,2185,2185,2185,2185,0
20240624,174200,44129790,2185,2185,2185,2185,0
20240624,174100,44129790,2185,2185,2185,2185,0
20240624,174000,44129790,2185,2185,2185,2185,0
20240624,173900,44129790,2185,2185,2185,2185,0
20240624,173800,44129790,2185,2185,2185,2185,51
20240624,173700,44129790,2185,2185,2185,2185,0
20240624,173600,44129790,2185,2185,2185,2185,0
20240624,173500,44129790,2185,2185,2185,2185,0
20240624,173400,44129790,2185,2185,2185,2185,0
20240624,173300,44129790,2185,2185,2185,2185,0
20240624,173200,44129790,2185,2185,2185,2185,0
20240624,173100,44129790,2185,2185,2185,2185,0
20240624,173000,44129790,2185,2185,2185,2185,0
20240624,172900,44129790,2185,2185,2185,2185,0
20240624,172800,44129790,2185,2185,2185,2185,0
20240624,172700,44129790,2185,2185,2185,2185,0
20240624,172600,44129790,2185,2185,2185,2185,0
20240624,172500,44129790,2185,2185,2185,2185,0
20240624,172400,44129790,2185,2185,2185,2185,0
20240624,172300,44129790,2185,2185,2185,2185,0
20240624,172200,44129790,2185,2185,2185,2185,0
20240624,172100,44129790,2185,2185,2185,2185,0
20240624,172000,44129790,2185,2185,2185,2185,0
20240624,171900,44129790,2185,2185,2185,2185,0
20240624,171800,44129790,2185,2185,2185,2185,0
20240624,171700,44129790,2185,2185,2185,2185,0
20240624,171600,44129790,2185,2185,2185,2185,0
20240624,171500,44129790,2185,2185,2185,2185,0
20240624,171400,44129790,2185,2185,2185,2185,0
20240624,171300,44129790,2185,2185,2185,2185,0
20240624,171200,44129790,2185,2185,2185,2185,0
20240624,171100,44129790,2185,2185,2185,2185,0
20240624,171000,44129790,2185,2185,2185,2185,0
20240624,170900,44129790,2185,2185,2185,2185,0
20240624,170800,44129790,2185,2185,2185,2185,51
20240624,170700,44129790,2185,2185,2185,2185,0
20240624,170600,44129790,2185,2185,2185,2185,0
20240624,170500,44129790,2185,2185,2185,2185,0
20240624,170400,44129790,2185,2185,2185,2185,0
20240624,170300,44129790,2185,2185,2185,2185,0
20240624,170200,44129790,2185,2185,2185,2185,0
20240624,170100,44129790,2185,2185,2185,2185,0
20240624,170000,44129790,2185,2185,2185,2185,0
20240624,165900,44129790,2185,2185,2185,2185,0
20240624,165800,44129790,2185,2185,2185,2185,0
20240624,165700,44129790,2185,2185,2185,2185,0
20240624,165600,44129790,2185,2185,2185,2185,0
20240624,165500,44129790,2185,2185,2185,2185,0
20240624,165400,44129790,2185,2185,2185,2185,0
20240624,165300,44129790,2185,2185,2185,2185,0
20240624,165200,44129790,2185,2185,2185,2185,0
20240624,165100,44129790,2185,2185,2185,2185,0
20240624,165000,44129790,2185,2185,2185,2185,0
20240624,164900,44129790,2185,2185,2185,2185,0
20240624,164800,44129790,2185,2185,2185,2185,0
20240624,164700,44129790,2185,2185,2185,2185,0
20240624,164600,44129790,2185,2185,2185,2185,0
20240624,164500,44129790,2185,2185,2185,2185,0
20240624,164400,44129790,2185,2185,2185,2185,0
20240624,164300,44129790,2185,2185,2185,2185,0
20240624,164200,44129790,2185,2185,2185,2185,0
20240624,164100,44129790,2185,2185,2185,2185,0
20240624,164000,44129790,2185,2185,2185,2185,0
20240624,163900,44129790,2185,2185,2185,2185,0
20240624,163800,44129790,2185,2185,2185,2185,51
20240624,163700,44129790,2185,2185,2185,2185,0
20240624,163600,44129790,2185,2185,2185,2185,0
20240624,163500,44129790,2185,2185,2185,2185,0
20240624,163400,44129790,2185,2185,2185,2185,0
20240624,163300,44129790,2185,2185,2185,2185,0
20240624,163200,44129790,2185,2185,2185,2185,0
20240624,163100,44129790,2185,2185,2185,2185,0
20240624,163000,44129790,2185,2185,2185,2185,0
20240624,162900,44129790,2185,2185,2185,2185,0
20240624,162800,44129790,2185,2185,2185,2185,0
20240624,162700,44129790,2185,2185,2185,2185,0
20240624,162600,44129790,2185,2185,2185,2185,0
20240624,162500,44129790,2185,2185,2185,2185,0
20240624,162400,44129790,2185,2185,2185,2185,0
20240624,162300,44129790,2185,2185,2185,2185,0
20240624,162200,44129790,2185,2185,2185,2185,0
20240624,162100,44129790,2185,2185,2185,2185,0
20240624,162000,44129790,2185,2185,2185,2185,0
20240624,161900,44129790,2185,2185,2185,2185,0
20240624,161800,44129790,2185,2185,2185,2185,0
20240624,161700,44129790,2185,2185,2185,2185,0
20240624,161600,44129790,2185,2185,2185,2185,0
20240624,161500,44129790,2185,2185,2185,2185,0
20240624,161400,44129790,2185,2185,2185,2185,0
20240624,161300,44129790,2185,2185,2185,2185,0
20240624,161200,44129790,2185,2185,2185,2185,0
20240624,161100,44129790,2185,2185,2185,2185,0
20240624,161000,44129790,2185,2185,2185,2185,0
20240624,160900,44129790,2185,2185,2185,2185,0
20240624,160800,44129790,2185,2185,2185,2185,51
20240624,160700,44129790,2185,2185,2185,2185,0
20240624,160600,44129790,2185,2185,2185,2185,0
20240624,160500,44129790,2185,2185,2185,2185,0
20240624,160400,44129790,2185,2185,2185,2185,0
20240624,160300,44129790,2185,2185,2185,2185,0
20240624,160200,44129790,2185,2185,2185,2185,0
20240624,160100,44129790,2185,2185,2185,2185,0
20240624,160000,44129790,2185,2185,2185,2185,0
20240624,155900,44129790,2185,2185,2185,2185,0
20240624,155800,44129790,2185,2185,2185,2185,0
20240624,155700,44129790,2185,2185,2185,2185,0
20240624,155600,44129790,2185,2185,2185,2185,0
20240624,155500,44129790,2185,2185,2185,2185,0
20240624,155400,44129790,2185,2185,2185,2185,0
20240624,155300,44129790,2185,2185,2185,2185,0
20240624,155200,44129790,2185,2185,2185,2185,0
20240624,155100,44129790,2185,2185,2185,2185,0
20240624,155000,44129790,2185,2185,2185,2185,0
20240624,154900,44129790,2185,2185,2185,2185,0
20240624,154800,44129790,2185,2185,2185,2185,0
20240624,154700,44129790,2185,2185,2185,2185,0
20240624,154600,44129790,2185,2185,2185,2185,0
20240624,154500,44129790,2185,2185,2185,2185,0
20240624,154400,44129790,2185,2185,2185,2185,0
20240624,154300,44129790,2185,2185,2185,2185,0
20240624,154200,44129790,2185,2185,2185,2185,0
20240624,154100,44129790,2185,2185,2185,2185,0
20240624,154000,44129790,2185,2185,2185,2185,0
20240624,153900,44129790,2185,2185,2185,2185,0
20240624,153800,44129790,2185,2185,2185,2185,51
20240624,153700,44129790,2185,2185,2185,2185,0
20240624,153600,44129790,2185,2185,2185,2185,0
20240624,153500,44129790,2185,2185,2185,2185,0
20240624,153400,44129790,2185,2185,2185,2185,0
20240624,153300,44129790,2185,2185,2185,2185,0
20240624,153200,44129790,2185,2185,2185,2185,0
20240624,153100,44129790,2185,2185,2185,2185,0
20240624,153000,44129790,2185,2185,2185,2185,51
20240624,152900,44018355,2180,2180,2180,2180,0
20240624,152800,44018355,2180,2180,2180,2180,0
20240624,152700,44018355,2180,2180,2180,2180,0
20240624,152600,44018355,2180,2180,2180,2180,0
20240624,152500,44018355,2180,2180,2180,2180,0
20240624,152400,44018355,2180,2180,2180,2180,0
20240624,152300,44018355,2180,2180,2180,2180,0
20240624,152200,44018355,2180,2180,2180,2180,0
20240624,152100,44018355,2180,2180,2180,2180,0
20240624,152000,44018355,2180,2180,2180,2180,0
20240624,151900,44018355,2180,2180,2180,2180,0
20240624,151800,44018355,2180,2180,2180,2180,10
20240624,151700,43996555,2180,2180,2180,2180,0
20240624,151600,43996555,2180,2180,2180,2180,0
20240624,151500,43996555,2180,2180,2180,2180,0
20240624,151400,43996555,2180,2180,2180,2180,9
20240624,151300,43976935,2180,2180,2180,2180,0
20240624,151200,43976935,2180,2180,2180,2180,0
20240624,151100,43976935,2180,2180,2180,2180,10
20240624,151000,43955135,2180,2180,2180,2180,383
20240624,150900,43120195,2180,2180,2180,2180,0
20240624,150800,43120195,2180,2180,2180,2180,11
20240624,150700,43096215,2180,2180,2180,2180,0
20240624,150600,43096215,2180,2180,2180,2180,0
20240624,150500,43096215,2180,2180,2180,2180,9
20240624,150400,43076595,2180,2180,2180,2180,0
20240624,150300,43076595,2180,2180,2180,2180,0
20240624,150200,43076595,2180,2180,2180,2180,9
20240624,150100,43056975,2180,2180,2180,2180,0
20240624,150000,43056975,2180,2180,2180,2180,1
20240624,145900,43054795,2180,2180,2180,2180,12
20240624,145800,43028635,2180,2180,2180,2180,0
20240624,145700,43028635,2180,2180,2180,2180,0
20240624,145600,43028635,2180,2180,2180,2180,9
20240624,145500,43009015,2180,2180,2180,2180,0
20240624,145400,43009015,2180,2180,2180,2180,0
20240624,145300,43009015,2180,2180,2180,2180,9
20240624,145200,42989395,2180,2180,2180,2180,0
20240624,145100,42989395,2180,2180,2180,2180,0
20240624,145000,42989395,2180,2180,2180,2180,10
20240624,144900,42967595,2180,2180,2180,2180,0
20240624,144800,42967595,2180,2180,2180,2180,0
20240624,144700,42967595,2180,2180,2180,2180,10
20240624,144600,42945795,2180,2180,2180,2180,300
20240624,144500,42291795,2180,2180,2180,2180,200
20240624,144400,41855795,2180,2180,2180,2180,10
20240624,144300,41833995,2180,2180,2180,2180,0
20240624,144200,41833995,2180,2180,2180,2180,0
20240624,144100,41833995,2180,2180,2180,2180,10
20240624,144000,41812195,2180,2180,2180,2180,0
20240624,143900,41812195,2180,2180,2180,2180,0
20240624,143800,41812195,2180,2180,2180,2180,0
20240624,143700,41812195,2180,2180,2180,2180,1010
20240624,143600,39610395,2180,2180,2180,2180,0
20240624,143500,39610395,2180,2180,2180,2180,0
20240624,143400,39610395,2180,2180,2180,2180,10
20240624,143300,39588595,2180,2180,2180,2180,0
20240624,143200,39588595,2180,2180,2180,2180,0
20240624,143100,39588595,2180,2180,2180,2180,10
20240624,143000,39566795,2180,2180,2180,2180,0
20240624,142900,39566795,2180,2180,2180,2180,0
20240624,142800,39566795,2180,2180,2180,2180,10
20240624,142700,39544995,2180,2180,2180,2180,0
20240624,142600,39544995,2180,2180,2180,2180,0
20240624,142500,39544995,2180,2180,2180,2180,10
20240624,142400,39523195,2180,2180,2180,2180,0
20240624,142300,39523195,2180,2180,2180,2180,0
20240624,142200,39523195,2180,2180,2180,2180,10
20240624,142100,39501395,2180,2180,2180,2180,0
20240624,142000,39501395,2180,2180,2180,2180,0
20240624,141900,39501395,2180,2180,2180,2180,10
20240624,141800,39479595,2180,2180,2180,2180,0
20240624,141700,39479595,2180,2180,2180,2180,0
20240624,141600,39479595,2180,2180,2180,2180,9
20240624,141500,39459975,2180,2180,2180,2180,0
20240624,141400,39459975,2180,2180,2180,2180,1819
20240624,141300,35494555,2180,2180,2180,2180,9
20240624,141200,35474935,2180,2180,2180,2180,0
20240624,141100,35474935,2180,2180,2180,2180,0
20240624,141000,35474935,2180,2180,2180,2180,10197
20240624,140900,13245475,2180,2180,2180,2180,0
20240624,140800,13245475,2180,2180,2180,2180,0
20240624,140700,13245475,2180,2180,2180,2180,10
20240624,140600,13223675,2180,2180,2180,2180,0
20240624,140500,13223675,2180,2180,2180,2180,0
20240624,140400,13223675,2180,2180,2180,2180,10
20240624,140300,13201875,2180,2180,2180,2180,0
20240624,140200,13201875,2180,2180,2180,2180,0
20240624,140100,13201875,2180,2180,2180,2180,9
20240624,140000,13182255,2180,2180,2180,2180,0
20240624,135900,13182255,2180,2180,2180,2180,0
20240624,135800,13182255,2180,2180,2180,2180,0
20240624,135700,13182255,2180,2180,2180,2180,8
20240624,135600,13164815,2180,2180,2180,2180,0
20240624,135500,13164815,2180,2180,2180,2180,0
20240624,135400,13164815,2180,2180,2180,2180,9
20240624,135300,13145195,2180,2180,2180,2180,0
20240624,135200,13145195,2180,2180,2180,2180,0
20240624,135100,13145195,2180,2180,2180,2180,9
20240624,135000,13125575,2180,2180,2180,2180,0
20240624,134900,13125575,2180,2180,2180,2180,0
20240624,134800,13125575,2180,2180,2180,2180,10
20240624,134700,13103775,2180,2180,2180,2180,0
20240624,134600,13103775,2180,2180,2180,2180,0
20240624,134500,13103775,2180,2180,2180,2180,1012
20240624,134400,10897615,2180,2180,2180,2180,0
20240624,134300,10897615,2180,2180,2180,2180,0
20240624,134200,10897615,2180,2180,2180,2180,9
20240624,134100,10877995,2180,2180,2180,2180,0
20240624,134000,10877995,2180,2180,2180,2180,0
20240624,133900,10877995,2180,2180,2180,2180,10
20240624,133800,10856195,2180,2180,2180,2180,0
20240624,133700,10856195,2180,2180,2180,2180,0
20240624,133600,10856195,2180,2180,2180,2180,10
20240624,133500,10834395,2180,2180,2180,2180,1000
20240624,133400,8654395,2180,2180,2180,2180,0
20240624,133300,8654395,2180,2180,2180,2180,9
20240624,133200,8634775,2180,2180,2180,2180,0
20240624,133100,8634775,2180,2180,2180,2180,0
20240624,133000,8634775,2180,2180,2180,2180,9
20240624,132900,8615155,2180,2180,2180,2180,0
20240624,132800,8615155,2180,2180,2180,2180,0
20240624,132700,8615155,2180,2180,2180,2180,9
20240624,132600,8595535,2180,2180,2180,2180,0
20240624,132500,8595535,2180,2180,2180,2180,0
20240624,132400,8595535,2180,2180,2180,2180,9
20240624,132300,8575915,2180,2180,2180,2180,0
20240624,132200,8575915,2180,2180,2180,2180,0
20240624,132100,8575915,2180,2180,2180,2180,9
20240624,132000,8556295,2180,2180,2180,2180,0
20240624,131900,8556295,2180,2180,2180,2180,0
20240624,131800,8556295,2180,2180,2180,2180,10
20240624,131700,8534495,2180,2180,2180,2180,0
20240624,131600,8534495,2180,2180,2180,2180,0
20240624,131500,8534495,2180,2180,2180,2180,9
20240624,131400,8514875,2180,2180,2180,2180,0
20240624,131300,8514875,2180,2180,2180,2180,0
20240624,131200,8514875,2180,2180,2180,2180,0
20240624,131100,8514875,2180,2180,2180,2180,10
20240624,131000,8493075,2180,2180,2180,2180,0
20240624,130900,8493075,2180,2180,2180,2180,0
20240624,130800,8493075,2180,2180,2180,2180,10
20240624,130700,8471275,2180,2180,2180,2180,0
20240624,130600,8471275,2180,2180,2180,2180,0
20240624,130500,8471275,2180,2180,2180,2180,9
20240624,130400,8451655,2180,2180,2180,2180,0
20240624,130300,8451655,2180,2180,2180,2180,0
20240624,130200,8451655,2180,2180,2180,2180,10
20240624,130100,8429855,2180,2180,2180,2180,10
20240624,130000,8408055,2180,2180,2180,2180,0
20240624,125900,8408055,2180,2180,2180,2180,0
20240624,125800,8408055,2180,2180,2180,2180,10
20240624,125700,8386255,2180,2180,2180,2180,0
20240624,125600,8386255,2180,2180,2180,2180,0
20240624,125500,8386255,2180,2180,2180,2180,10
20240624,125400,8364455,2180,2180,2180,2180,0
20240624,125300,8364455,2180,2180,2180,2180,0
20240624,125200,8364455,2180,2180,2180,2180,10
20240624,125100,8342655,2180,2180,2180,2180,0
20240624,125000,8342655,2180,2180,2180,2180,0
20240624,124900,8342655,2180,2180,2180,2180,9
20240624,124800,8323035,2180,2180,2180,2180,0
20240624,124700,8323035,2180,2180,2180,2180,0
20240624,124600,8323035,2180,2180,2180,2180,10
20240624,124500,8301235,2180,2180,2180,2180,0
20240624,124400,8301235,2180,2180,2180,2180,0
20240624,124300,8301235,2180,2180,2180,2180,10
20240624,124200,8279435,2180,2180,2180,2180,0
20240624,124100,8279435,2180,2180,2180,2180,0
20240624,124000,8279435,2180,2180,2180,2180,10
20240624,123900,8257635,2180,2180,2180,2180,0
20240624,123800,8257635,2180,2180,2180,2180,0
20240624,123700,8257635,2180,2180,2180,2180,9
20240624,123600,8238015,2180,2180,2180,2180,0
20240624,123500,8238015,2180,2180,2180,2180,0
20240624,123400,8238015,2180,2180,2180,2180,9
20240624,123300,8218395,2180,2180,2180,2180,0
20240624,123200,8218395,2180,2180,2180,2180,0
20240624,123100,8218395,2180,2180,2180,2180,9
20240624,123000,8198775,2180,2180,2180,2180,0
20240624,122900,8198775,2180,2180,2180,2180,0
20240624,122800,8198775,2180,2180,2180,2180,9
20240624,122700,8179155,2180,2180,2180,2180,0
20240624,122600,8179155,2180,2180,2180,2180,0
20240624,122500,8179155,2180,2180,2180,2180,9
20240624,122400,8159535,2180,2180,2180,2180,0
20240624,122300,8159535,2180,2180,2180,2180,0
20240624,122200,8159535,2180,2180,2180,2180,9
20240624,122100,8139915,2180,2180,2180,2180,0
20240624,122000,8139915,2180,2180,2180,2180,0
20240624,121900,8139915,2180,2180,2180,2180,9
20240624,121800,8120295,2180,2180,2180,2180,0
20240624,121700,8120295,2180,2180,2180,2180,0
20240624,121600,8120295,2180,2180,2180,2180,10
20240624,121500,8098495,2180,2180,2180,2180,0
20240624,121400,8098495,2180,2180,2180,2180,0
20240624,121300,8098495,2180,2180,2180,2180,9
20240624,121200,8078875,2180,2180,2180,2180,0
20240624,121100,8078875,2180,2180,2180,2180,0
20240624,121000,8078875,2180,2180,2180,2180,9
20240624,120900,8059255,2180,2180,2180,2180,0
20240624,120800,8059255,2180,2180,2180,2180,0
20240624,120700,8059255,2180,2180,2180,2180,9
20240624,120600,8039635,2180,2180,2180,2180,0
20240624,120500,8039635,2180,2180,2180,2180,0
20240624,120400,8039635,2180,2180,2180,2180,10
20240624,120300,8017835,2180,2180,2180,2180,55
20240624,120200,7897935,2180,2180,2180,2180,1000
20240624,120100,5717935,2185,2185,2185,2185,0
20240624,120000,5717935,2185,2185,2185,2185,0
20240624,115900,5717935,2185,2185,2185,2185,0
20240624,115800,5717935,2185,2185,2185,2185,0
20240624,115700,5717935,2185,2185,2185,2185,0
20240624,115600,5717935,2185,2185,2185,2185,200
20240624,115500,5280935,2180,2180,2180,2180,9
20240624,115400,5261315,2180,2180,2180,2180,0
20240624,115300,5261315,2180,2180,2180,2180,0
20240624,115200,5261315,2180,2180,2180,2180,9
20240624,115100,5241695,2180,2180,2180,2180,0
20240624,115000,5241695,2180,2180,2180,2180,0
20240624,114900,5241695,2180,2180,2180,2180,10
20240624,114800,5219895,2180,2180,2180,2180,0
20240624,114700,5219895,2180,2180,2180,2180,0
20240624,114600,5219895,2180,2180,2180,2180,9
20240624,114500,5200275,2180,2180,2180,2180,0
20240624,114400,5200275,2180,2180,2180,2180,0
20240624,114300,5200275,2180,2180,2180,2180,9
20240624,114200,5180655,2180,2180,2180,2180,0
20240624,114100,5180655,2180,2180,2180,2180,0
20240624,114000,5180655,2180,2180,2180,2180,9
20240624,113900,5161035,2180,2180,2180,2180,0
20240624,113800,5161035,2180,2180,2180,2180,0
20240624,113700,5161035,2180,2180,2180,2180,9
20240624,113600,5141415,2180,2180,2180,2180,0
20240624,113500,5141415,2180,2180,2180,2180,0
20240624,113400,5141415,2180,2180,2180,2180,9
20240624,113300,5121795,2180,2180,2180,2180,0
20240624,113200,5121795,2180,2180,2180,2180,0
20240624,113100,5121795,2180,2180,2180,2180,9
20240624,113000,5102175,2180,2180,2180,2180,0
20240624,112900,5102175,2180,2180,2180,2180,0
20240624,112800,5102175,2180,2180,2180,2180,9
20240624,112700,5082555,2180,2180,2180,2180,0
20240624,112600,5082555,2180,2180,2180,2180,0
20240624,112500,5082555,2180,2180,2180,2180,10
20240624,112400,5060755,2180,2180,2180,2180,0
20240624,112300,5060755,2180,2180,2180,2180,0
20240624,112200,5060755,2180,2180,2180,2180,9
20240624,112100,5041135,2180,2180,2180,2180,0
20240624,112000,5041135,2180,2180,2180,2180,0
20240624,111900,5041135,2180,2180,2180,2180,9
20240624,111800,5021515,2180,2180,2180,2180,0
20240624,111700,5021515,2180,2180,2180,2180,0
20240624,111600,5021515,2180,2180,2180,2180,9
20240624,111500,5001895,2180,2180,2180,2180,0
20240624,111400,5001895,2180,2180,2180,2180,0
20240624,111300,5001895,2180,2180,2180,2180,10
20240624,111200,4980095,2180,2180,2180,2180,0
20240624,111100,4980095,2180,2180,2180,2180,0
20240624,111000,4980095,2180,2180,2180,2180,9
20240624,110900,4960475,2180,2180,2180,2180,0
20240624,110800,4960475,2180,2180,2180,2180,0
20240624,110700,4960475,2180,2180,2180,2180,8
20240624,110600,4943035,2180,2180,2180,2180,0
20240624,110500,4943035,2180,2180,2180,2180,0
20240624,110400,4943035,2180,2180,2180,2180,10
20240624,110300,4921235,2180,2180,2180,2180,0
20240624,110200,4921235,2180,2180,2180,2180,0
20240624,110100,4921235,2180,2180,2180,2180,10
20240624,110000,4899435,2180,2180,2180,2180,0
20240624,105900,4899435,2180,2180,2180,2180,0
20240624,105800,4899435,2180,2180,2180,2180,10
20240624,105700,4877635,2180,2180,2180,2180,0
20240624,105600,4877635,2180,2180,2180,2180,0
20240624,105500,4877635,2180,2180,2180,2180,9
20240624,105400,4858015,2180,2180,2180,2180,0
20240624,105300,4858015,2180,2180,2180,2180,0
20240624,105200,4858015,2180,2180,2180,2180,10
20240624,105100,4836215,2180,2180,2180,2180,0
20240624,105000,4836215,2180,2180,2180,2180,0
20240624,104900,4836215,2180,2180,2180,2180,10
20240624,104800,4814415,2180,2180,2180,2180,0
20240624,104700,4814415,2180,2180,2180,2180,0
20240624,104600,4814415,2180,2180,2180,2180,0
20240624,104500,4814415,2180,2180,2180,2180,9
20240624,104400,4794795,2180,2180,2180,2180,0
20240624,104300,4794795,2180,2180,2180,2180,0
20240624,104200,4794795,2180,2180,2180,2180,10
20240624,104100,4772995,2180,2180,2180,2180,0
20240624,104000,4772995,2180,2180,2180,2180,0
20240624,103900,4772995,2180,2180,2180,2180,9
20240624,103800,4753375,2180,2180,2180,2180,0
20240624,103700,4753375,2180,2180,2180,2180,0
20240624,103600,4753375,2180,2180,2180,2180,10
20240624,103500,4731575,2180,2180,2180,2180,310
20240624,103400,4055775,2185,2185,2185,2185,0
20240624,103300,4055775,2185,2185,2185,2185,0
20240624,103200,4055775,2185,2185,2185,2185,0
20240624,103100,4055775,2185,2185,2185,2185,0
20240624,103000,4055775,2185,2185,2185,2185,0
20240624,102900,4055775,2185,2185,2185,2185,0
20240624,102800,4055775,2185,2185,2185,2185,0
20240624,102700,4055775,2185,2185,2185,2185,0
20240624,102600,4055775,2185,2185,2185,2185,0
20240624,102500,4055775,2185,2185,2185,2185,0
20240624,102400,4055775,2185,2185,2185,2185,0
20240624,102300,4055775,2185,2170,2185,2170,1849
20240624,102200,32500,2170,2170,2170,2170,0
20240624,102100,32500,2170,2170,2170,2170,0
20240624,102000,32500,2170,2170,2170,2170,0
20240624,101900,32500,2170,2170,2170,2170,0
20240624,101800,32500,2170,2170,2170,2170,0
20240624,101700,32500,2170,2170,2170,2170,0
20240624,101600,32500,2170,2170,2170,2170,0
20240624,101500,32500,2170,2170,2170,2170,0
20240624,101400,32500,2170,2170,2170,2170,0
20240624,101300,32500,2170,2170,2170,2170,0
20240624,101200,32500,2170,2170,2170,2170,0
20240624,101100,32500,2170,2170,2170,2170,0
20240624,101000,32500,2170,2170,2170,2170,0
20240624,100900,32500,2170,2170,2170,2170,0
20240624,100800,32500,2170,2170,2170,2170,0
20240624,100700,32500,2170,2170,2170,2170,0
20240624,100600,32500,2170,2170,2170,2170,0
20240624,100500,32500,2170,2170,2170,2170,0
20240624,100400,32500,2170,2170,2170,2170,0
20240624,100300,32500,2170,2170,2170,2170,0
20240624,100200,32500,2170,2170,2170,2170,0
20240624,100100,32500,2170,2170,2170,2170,0
20240624,100000,32500,2170,2170,2170,2170,0
20240624,095900,32500,2170,2170,2170,2170,0
20240624,095800,32500,2170,2170,2170,2170,0
20240624,095700,32500,2170,2170,2170,2170,0
20240624,095600,32500,2170,2170,2170,2170,0
20240624,095500,32500,2170,2170,2170,2170,0
20240624,095400,32500,2170,2170,2170,2170,0
20240624,095300,32500,2170,2170,2170,2170,0
20240624,095200,32500,2170,2170,2170,2170,0
20240624,095100,32500,2170,2170,2170,2170,0
20240624,095000,32500,2170,2170,2170,2170,0
20240624,094900,32500,2170,2170,2170,2170,0
20240624,094800,32500,2170,2170,2170,2170,0
20240624,094700,32500,2170,2170,2170,2170,0
20240624,094600,32500,2170,2170,2170,2170,0
20240624,094500,32500,2170,2170,2170,2170,0
20240624,094400,32500,2170,2170,2170,2170,0
20240624,094300,32500,2170,2170,2170,2170,5
20240624,094200,21650,2165,2165,2165,2165,0
20240624,094100,21650,2165,2165,2165,2165,0
20240624,094000,21650,2165,2165,2165,2165,0
20240624,093900,21650,2165,2165,2165,2165,0
20240624,093800,21650,2165,2165,2165,2165,0
20240624,093700,21650,2165,2165,2165,2165,0
20240624,093600,21650,2165,2165,2165,2165,0
20240624,093500,21650,2165,2165,2165,2165,0
20240624,093400,21650,2165,2165,2165,2165,0
20240624,093300,21650,2165,2165,2165,2165,0
20240624,093200,21650,2165,2165,2165,2165,0
20240624,093100,21650,2165,2165,2165,2165,0
20240624,093000,21650,2165,2165,2165,2165,0
20240624,092900,21650,2165,2165,2165,2165,0
20240624,092800,21650,2165,2165,2165,2165,0
20240624,092700,21650,2165,2165,2165,2165,0
20240624,092600,21650,2165,2165,2165,2165,0
20240624,092500,21650,2165,2165,2165,2165,10
20240624,092400,0,2180,2180,2180,2180,0
20240624,092300,0,2180,2180,2180,2180,0
20240624,092200,0,2180,2180,2180,2180,0
20240624,092100,0,2180,2180,2180,2180,0
20240624,092000,0,2180,2180,2180,2180,0
20240624,091900,0,2180,2180,2180,2180,0
20240624,091800,0,2180,2180,2180,2180,0
20240624,091700,0,2180,2180,2180,2180,0
20240624,091600,0,2180,2180,2180,2180,0
20240624,091500,0,2180,2180,2180,2180,0
20240624,091400,0,2180,2180,2180,2180,0
20240624,091300,0,2180,2180,2180,2180,0
20240624,091200,0,2180,2180,2180,2180,0
20240624,091100,0,2180,2180,2180,2180,0
20240624,091000,0,2180,2180,2180,2180,0
20240624,090900,0,2180,2180,2180,2180,0
20240624,090800,0,2180,2180,2180,2180,0
20240624,090700,0,2180,2180,2180,2180,0
20240624,090600,0,2180,2180,2180,2180,0
20240624,090500,0,2180,2180,2180,2180,0
20240624,090400,0,2180,2180,2180,2180,0
20240624,090300,0,2180,2180,2180,2180,0
20240624,090200,0,2180,2180,2180,2180,0
20240624,090100,0,2180,2180,2180,2180,0
20240624,090000,0,2180,2180,2180,2180,0