KissMeData/080470/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192800,25419765,4500,4500,4500,4500,536
20240614,192700,25419765,4500,4500,4500,4500,0
20240614,192600,25419765,4500,4500,4500,4500,0
20240614,192500,25419765,4500,4500,4500,4500,0
20240614,192400,25419765,4500,4500,4500,4500,0
20240614,192300,25419765,4500,4500,4500,4500,0
20240614,192200,25419765,4500,4500,4500,4500,0
20240614,192100,25419765,4500,4500,4500,4500,0
20240614,192000,25419765,4500,4500,4500,4500,0
20240614,191900,25419765,4500,4500,4500,4500,0
20240614,191800,25419765,4500,4500,4500,4500,0
20240614,191700,25419765,4500,4500,4500,4500,0
20240614,191600,25419765,4500,4500,4500,4500,0
20240614,191500,25419765,4500,4500,4500,4500,0
20240614,191400,25419765,4500,4500,4500,4500,0
20240614,191300,25419765,4500,4500,4500,4500,0
20240614,191200,25419765,4500,4500,4500,4500,0
20240614,191100,25419765,4500,4500,4500,4500,0
20240614,191000,25419765,4500,4500,4500,4500,0
20240614,190900,25419765,4500,4500,4500,4500,0
20240614,190800,25419765,4500,4500,4500,4500,0
20240614,190700,25419765,4500,4500,4500,4500,0
20240614,190600,25419765,4500,4500,4500,4500,0
20240614,190500,25419765,4500,4500,4500,4500,0
20240614,190400,25419765,4500,4500,4500,4500,0
20240614,190300,25419765,4500,4500,4500,4500,0
20240614,190200,25419765,4500,4500,4500,4500,0
20240614,190100,25419765,4500,4500,4500,4500,0
20240614,190000,25419765,4500,4500,4500,4500,0
20240614,185900,25419765,4500,4500,4500,4500,0
20240614,185800,25419765,4500,4500,4500,4500,536
20240614,185700,25419765,4500,4500,4500,4500,0
20240614,185600,25419765,4500,4500,4500,4500,0
20240614,185500,25419765,4500,4500,4500,4500,0
20240614,185400,25419765,4500,4500,4500,4500,0
20240614,185300,25419765,4500,4500,4500,4500,0
20240614,185200,25419765,4500,4500,4500,4500,0
20240614,185100,25419765,4500,4500,4500,4500,0
20240614,185000,25419765,4500,4500,4500,4500,0
20240614,184900,25419765,4500,4500,4500,4500,0
20240614,184800,25419765,4500,4500,4500,4500,0
20240614,184700,25419765,4500,4500,4500,4500,0
20240614,184600,25419765,4500,4500,4500,4500,0
20240614,184500,25419765,4500,4500,4500,4500,0
20240614,184400,25419765,4500,4500,4500,4500,0
20240614,184300,25419765,4500,4500,4500,4500,0
20240614,184200,25419765,4500,4500,4500,4500,0
20240614,184100,25419765,4500,4500,4500,4500,0
20240614,184000,25419765,4500,4500,4500,4500,0
20240614,183900,25419765,4500,4500,4500,4500,0
20240614,183800,25419765,4500,4500,4500,4500,0
20240614,183700,25419765,4500,4500,4500,4500,0
20240614,183600,25419765,4500,4500,4500,4500,0
20240614,183500,25419765,4500,4500,4500,4500,0
20240614,183400,25419765,4500,4500,4500,4500,0
20240614,183300,25419765,4500,4500,4500,4500,0
20240614,183200,25419765,4500,4500,4500,4500,0
20240614,183100,25419765,4500,4500,4500,4500,0
20240614,183000,25419765,4500,4500,4500,4500,0
20240614,182900,25419765,4500,4500,4500,4500,0
20240614,182800,25419765,4500,4500,4500,4500,536
20240614,182700,25419765,4500,4500,4500,4500,0
20240614,182600,25419765,4500,4500,4500,4500,0
20240614,182500,25419765,4500,4500,4500,4500,0
20240614,182400,25419765,4500,4500,4500,4500,0
20240614,182300,25419765,4500,4500,4500,4500,0
20240614,182200,25419765,4500,4500,4500,4500,0
20240614,182100,25419765,4500,4500,4500,4500,0
20240614,182000,25419765,4500,4500,4500,4500,0
20240614,181900,25419765,4500,4500,4500,4500,0
20240614,181800,25419765,4500,4500,4500,4500,0
20240614,181700,25419765,4500,4500,4500,4500,0
20240614,181600,25419765,4500,4500,4500,4500,0
20240614,181500,25419765,4500,4500,4500,4500,0
20240614,181400,25419765,4500,4500,4500,4500,0
20240614,181300,25419765,4500,4500,4500,4500,0
20240614,181200,25419765,4500,4500,4500,4500,0
20240614,181100,25419765,4500,4500,4500,4500,0
20240614,181000,25419765,4500,4500,4500,4500,0
20240614,180900,25419765,4500,4500,4500,4500,0
20240614,180800,25419765,4500,4500,4500,4500,0
20240614,180700,25419765,4500,4500,4500,4500,0
20240614,180600,25419765,4500,4500,4500,4500,0
20240614,180500,25419765,4500,4500,4500,4500,0
20240614,180400,25419765,4500,4500,4500,4500,0
20240614,180300,25419765,4500,4500,4500,4500,0
20240614,180200,25419765,4500,4500,4500,4500,0
20240614,180100,25419765,4500,4500,4500,4500,0
20240614,180000,25419765,4500,4500,4500,4500,0
20240614,175900,25419765,4500,4500,4500,4500,0
20240614,175800,25419765,4500,4500,4500,4500,536
20240614,175700,25419765,4500,4500,4500,4500,0
20240614,175600,25419765,4500,4500,4500,4500,0
20240614,175500,25419765,4500,4500,4500,4500,0
20240614,175400,25419765,4500,4500,4500,4500,0
20240614,175300,25419765,4500,4500,4500,4500,0
20240614,175200,25419765,4500,4500,4500,4500,0
20240614,175100,25419765,4500,4500,4500,4500,0
20240614,175000,25419765,4500,4500,4500,4500,0
20240614,174900,25419765,4500,4500,4500,4500,0
20240614,174800,25419765,4500,4500,4500,4500,0
20240614,174700,25419765,4500,4500,4500,4500,0
20240614,174600,25419765,4500,4500,4500,4500,0
20240614,174500,25419765,4500,4500,4500,4500,0
20240614,174400,25419765,4500,4500,4500,4500,0
20240614,174300,25419765,4500,4500,4500,4500,0
20240614,174200,25419765,4500,4500,4500,4500,0
20240614,174100,25419765,4500,4500,4500,4500,0
20240614,174000,25419765,4500,4500,4500,4500,0
20240614,173900,25419765,4500,4500,4500,4500,0
20240614,173800,25419765,4500,4500,4500,4500,0
20240614,173700,25419765,4500,4500,4500,4500,0
20240614,173600,25419765,4500,4500,4500,4500,0
20240614,173500,25419765,4500,4500,4500,4500,0
20240614,173400,25419765,4500,4500,4500,4500,0
20240614,173300,25419765,4500,4500,4500,4500,0
20240614,173200,25419765,4500,4500,4500,4500,0
20240614,173100,25419765,4500,4500,4500,4500,0
20240614,173000,25419765,4500,4500,4500,4500,0
20240614,172900,25419765,4500,4500,4500,4500,0
20240614,172800,25419765,4500,4500,4500,4500,536
20240614,172700,25419765,4500,4500,4500,4500,0
20240614,172600,25419765,4500,4500,4500,4500,0
20240614,172500,25419765,4500,4500,4500,4500,0
20240614,172400,25419765,4500,4500,4500,4500,0
20240614,172300,25419765,4500,4500,4500,4500,0
20240614,172200,25419765,4500,4500,4500,4500,0
20240614,172100,25419765,4500,4500,4500,4500,0
20240614,172000,25419765,4500,4500,4500,4500,0
20240614,171900,25419765,4500,4500,4500,4500,0
20240614,171800,25419765,4500,4500,4500,4500,0
20240614,171700,25419765,4500,4500,4500,4500,0
20240614,171600,25419765,4500,4500,4500,4500,0
20240614,171500,25419765,4500,4500,4500,4500,0
20240614,171400,25419765,4500,4500,4500,4500,0
20240614,171300,25419765,4500,4500,4500,4500,0
20240614,171200,25419765,4500,4500,4500,4500,0
20240614,171100,25419765,4500,4500,4500,4500,0
20240614,171000,25419765,4500,4500,4500,4500,0
20240614,170900,25419765,4500,4500,4500,4500,0
20240614,170800,25419765,4500,4500,4500,4500,0
20240614,170700,25419765,4500,4500,4500,4500,0
20240614,170600,25419765,4500,4500,4500,4500,0
20240614,170500,25419765,4500,4500,4500,4500,0
20240614,170400,25419765,4500,4500,4500,4500,0
20240614,170300,25419765,4500,4500,4500,4500,0
20240614,170200,25419765,4500,4500,4500,4500,0
20240614,170100,25419765,4500,4500,4500,4500,0
20240614,170000,25419765,4500,4500,4500,4500,0
20240614,165900,25419765,4500,4500,4500,4500,0
20240614,165800,25419765,4500,4500,4500,4500,536
20240614,165700,25419765,4500,4500,4500,4500,0
20240614,165600,25419765,4500,4500,4500,4500,0
20240614,165500,25419765,4500,4500,4500,4500,0
20240614,165400,25419765,4500,4500,4500,4500,0
20240614,165300,25419765,4500,4500,4500,4500,0
20240614,165200,25419765,4500,4500,4500,4500,0
20240614,165100,25419765,4500,4500,4500,4500,0
20240614,165000,25419765,4500,4500,4500,4500,0
20240614,164900,25419765,4500,4500,4500,4500,0
20240614,164800,25419765,4500,4500,4500,4500,0
20240614,164700,25419765,4500,4500,4500,4500,0
20240614,164600,25419765,4500,4500,4500,4500,0
20240614,164500,25419765,4500,4500,4500,4500,0
20240614,164400,25419765,4500,4500,4500,4500,0
20240614,164300,25419765,4500,4500,4500,4500,0
20240614,164200,25419765,4500,4500,4500,4500,0
20240614,164100,25419765,4500,4500,4500,4500,0
20240614,164000,25419765,4500,4500,4500,4500,0
20240614,163900,25419765,4500,4500,4500,4500,0
20240614,163800,25419765,4500,4500,4500,4500,0
20240614,163700,25419765,4500,4500,4500,4500,0
20240614,163600,25419765,4500,4500,4500,4500,0
20240614,163500,25419765,4500,4500,4500,4500,0
20240614,163400,25419765,4500,4500,4500,4500,0
20240614,163300,25419765,4500,4500,4500,4500,0
20240614,163200,25419765,4500,4500,4500,4500,0
20240614,163100,25419765,4500,4500,4500,4500,0
20240614,163000,25419765,4500,4500,4500,4500,0
20240614,162900,25419765,4500,4500,4500,4500,0
20240614,162800,25419765,4500,4500,4500,4500,536
20240614,162700,25419765,4500,4500,4500,4500,0
20240614,162600,25419765,4500,4500,4500,4500,0
20240614,162500,25419765,4500,4500,4500,4500,0
20240614,162400,25419765,4500,4500,4500,4500,0
20240614,162300,25419765,4500,4500,4500,4500,0
20240614,162200,25419765,4500,4500,4500,4500,0
20240614,162100,25419765,4500,4500,4500,4500,0
20240614,162000,25419765,4500,4500,4500,4500,0
20240614,161900,25419765,4500,4500,4500,4500,0
20240614,161800,25419765,4500,4500,4500,4500,0
20240614,161700,25419765,4500,4500,4500,4500,0
20240614,161600,25419765,4500,4500,4500,4500,0
20240614,161500,25419765,4500,4500,4500,4500,0
20240614,161400,25419765,4500,4500,4500,4500,0
20240614,161300,25419765,4500,4500,4500,4500,0
20240614,161200,25419765,4500,4500,4500,4500,0
20240614,161100,25419765,4500,4500,4500,4500,0
20240614,161000,25419765,4500,4500,4500,4500,0
20240614,160900,25419765,4500,4500,4500,4500,0
20240614,160800,25419765,4500,4500,4500,4500,0
20240614,160700,25419765,4500,4500,4500,4500,0
20240614,160600,25419765,4500,4500,4500,4500,0
20240614,160500,25419765,4500,4500,4500,4500,0
20240614,160400,25419765,4500,4500,4500,4500,0
20240614,160300,25419765,4500,4500,4500,4500,0
20240614,160200,25419765,4500,4500,4500,4500,0
20240614,160100,25419765,4500,4500,4500,4500,0
20240614,160000,25419765,4500,4500,4500,4500,0
20240614,155900,25419765,4500,4500,4500,4500,0
20240614,155800,25419765,4500,4500,4500,4500,536
20240614,155700,25419765,4500,4500,4500,4500,0
20240614,155600,25419765,4500,4500,4500,4500,0
20240614,155500,25419765,4500,4500,4500,4500,0
20240614,155400,25419765,4500,4500,4500,4500,0
20240614,155300,25419765,4500,4500,4500,4500,0
20240614,155200,25419765,4500,4500,4500,4500,0
20240614,155100,25419765,4500,4500,4500,4500,0
20240614,155000,25419765,4500,4500,4500,4500,0
20240614,154900,25419765,4500,4500,4500,4500,0
20240614,154800,25419765,4500,4500,4500,4500,0
20240614,154700,25419765,4500,4500,4500,4500,0
20240614,154600,25419765,4500,4500,4500,4500,0
20240614,154500,25419765,4500,4500,4500,4500,0
20240614,154400,25419765,4500,4500,4500,4500,0
20240614,154300,25419765,4500,4500,4500,4500,0
20240614,154200,25419765,4500,4500,4500,4500,0
20240614,154100,25419765,4500,4500,4500,4500,0
20240614,154000,25419765,4500,4500,4500,4500,0
20240614,153900,25419765,4500,4500,4500,4500,0
20240614,153800,25419765,4500,4500,4500,4500,0
20240614,153700,25419765,4500,4500,4500,4500,0
20240614,153600,25419765,4500,4500,4500,4500,0
20240614,153500,25419765,4500,4500,4500,4500,0
20240614,153400,25419765,4500,4500,4500,4500,0
20240614,153300,25419765,4500,4500,4500,4500,0
20240614,153200,25419765,4500,4500,4500,4500,0
20240614,153100,25419765,4500,4500,4500,4500,0
20240614,153000,25419765,4500,4500,4500,4500,536
20240614,152900,23007765,4500,4500,4500,4500,0
20240614,152800,23007765,4500,4500,4500,4500,0
20240614,152700,23007765,4500,4500,4500,4500,0
20240614,152600,23007765,4500,4500,4500,4500,0
20240614,152500,23007765,4500,4500,4500,4500,0
20240614,152400,23007765,4500,4500,4500,4500,0
20240614,152300,23007765,4500,4500,4500,4500,0
20240614,152200,23007765,4500,4500,4500,4500,0
20240614,152100,23007765,4500,4500,4500,4500,0
20240614,152000,23007765,4500,4500,4500,4500,0
20240614,151900,23007765,4500,4500,4500,4500,0
20240614,151800,23007765,4500,4500,4500,4500,0
20240614,151700,23007765,4500,4500,4500,4500,8
20240614,151600,22971765,4500,4500,4500,4500,0
20240614,151500,22971765,4500,4500,4500,4500,0
20240614,151400,22971765,4500,4500,4500,4500,0
20240614,151300,22971765,4500,4500,4500,4500,0
20240614,151200,22971765,4500,4500,4500,4500,0
20240614,151100,22971765,4500,4500,4500,4500,0
20240614,151000,22971765,4500,4500,4500,4500,0
20240614,150900,22971765,4500,4500,4500,4500,0
20240614,150800,22971765,4500,4500,4500,4500,0
20240614,150700,22971765,4500,4500,4500,4500,1
20240614,150600,22967265,4510,4510,4510,4510,0
20240614,150500,22967265,4510,4510,4510,4510,0
20240614,150400,22967265,4510,4510,4510,4510,2
20240614,150300,22958245,4510,4510,4510,4510,0
20240614,150200,22958245,4510,4510,4510,4510,0
20240614,150100,22958245,4510,4510,4510,4510,0
20240614,150000,22958245,4510,4510,4510,4510,0
20240614,145900,22958245,4510,4510,4510,4510,0
20240614,145800,22958245,4510,4510,4510,4510,0
20240614,145700,22958245,4510,4510,4510,4510,0
20240614,145600,22958245,4510,4510,4510,4510,0
20240614,145500,22958245,4510,4510,4510,4510,20
20240614,145400,22868045,4510,4510,4510,4510,0
20240614,145300,22868045,4510,4510,4510,4510,0
20240614,145200,22868045,4510,4510,4510,4510,0
20240614,145100,22868045,4510,4510,4510,4510,0
20240614,145000,22868045,4510,4510,4510,4510,0
20240614,144900,22868045,4510,4510,4510,4510,0
20240614,144800,22868045,4510,4510,4510,4510,0
20240614,144700,22868045,4510,4510,4510,4510,0
20240614,144600,22868045,4510,4510,4510,4510,0
20240614,144500,22868045,4510,4510,4510,4510,0
20240614,144400,22868045,4510,4510,4510,4510,0
20240614,144300,22868045,4510,4510,4510,4510,0
20240614,144200,22868045,4510,4510,4510,4510,20
20240614,144100,22777845,4510,4510,4510,4510,0
20240614,144000,22777845,4510,4510,4510,4510,0
20240614,143900,22777845,4510,4510,4510,4510,0
20240614,143800,22777845,4510,4510,4510,4510,0
20240614,143700,22777845,4510,4510,4510,4510,0
20240614,143600,22777845,4510,4510,4510,4510,0
20240614,143500,22777845,4510,4510,4510,4510,0
20240614,143400,22777845,4510,4510,4510,4510,0
20240614,143300,22777845,4510,4510,4510,4510,0
20240614,143200,22777845,4510,4510,4510,4510,0
20240614,143100,22777845,4510,4510,4510,4510,0
20240614,143000,22777845,4510,4510,4510,4510,0
20240614,142900,22777845,4510,4510,4510,4510,20
20240614,142800,22687645,4510,4510,4510,4510,0
20240614,142700,22687645,4510,4510,4510,4510,0
20240614,142600,22687645,4510,4510,4510,4510,0
20240614,142500,22687645,4510,4510,4510,4510,0
20240614,142400,22687645,4510,4510,4510,4510,0
20240614,142300,22687645,4510,4510,4510,4510,0
20240614,142200,22687645,4510,4510,4510,4510,0
20240614,142100,22687645,4510,4510,4510,4510,0
20240614,142000,22687645,4510,4510,4510,4510,0
20240614,141900,22687645,4510,4510,4510,4510,0
20240614,141800,22687645,4510,4510,4510,4510,0
20240614,141700,22687645,4510,4510,4510,4510,0
20240614,141600,22687645,4510,4510,4510,4510,20
20240614,141500,22597445,4510,4510,4510,4510,0
20240614,141400,22597445,4510,4510,4510,4510,0
20240614,141300,22597445,4510,4510,4510,4510,0
20240614,141200,22597445,4510,4510,4510,4510,0
20240614,141100,22597445,4510,4510,4510,4510,0
20240614,141000,22597445,4510,4510,4510,4510,0
20240614,140900,22597445,4510,4510,4510,4510,0
20240614,140800,22597445,4510,4510,4510,4510,0
20240614,140700,22597445,4510,4510,4510,4510,0
20240614,140600,22597445,4510,4510,4510,4510,0
20240614,140500,22597445,4510,4510,4510,4510,0
20240614,140400,22597445,4510,4510,4510,4510,0
20240614,140300,22597445,4510,4510,4510,4510,20
20240614,140200,22507245,4495,4500,4500,4495,41
20240614,140100,22322925,4495,4495,4495,4495,0
20240614,140000,22322925,4495,4495,4495,4495,0
20240614,135900,22322925,4495,4495,4495,4495,0
20240614,135800,22322925,4495,4495,4495,4495,0
20240614,135700,22322925,4495,4495,4495,4495,0
20240614,135600,22322925,4495,4500,4500,4495,200
20240614,135500,21423880,4510,4510,4510,4510,0
20240614,135400,21423880,4510,4510,4510,4510,0
20240614,135300,21423880,4510,4510,4510,4510,0
20240614,135200,21423880,4510,4510,4510,4510,0
20240614,135100,21423880,4510,4510,4510,4510,0
20240614,135000,21423880,4510,4510,4510,4510,20
20240614,134900,21333680,4510,4510,4510,4510,0
20240614,134800,21333680,4510,4510,4510,4510,0
20240614,134700,21333680,4510,4510,4510,4510,0
20240614,134600,21333680,4510,4510,4510,4510,0
20240614,134500,21333680,4510,4510,4510,4510,0
20240614,134400,21333680,4510,4510,4510,4510,0
20240614,134300,21333680,4510,4510,4510,4510,0
20240614,134200,21333680,4510,4510,4510,4510,0
20240614,134100,21333680,4510,4510,4510,4510,0
20240614,134000,21333680,4510,4510,4510,4510,0
20240614,133900,21333680,4510,4510,4510,4510,0
20240614,133800,21333680,4510,4510,4510,4510,0
20240614,133700,21333680,4510,4510,4510,4510,20
20240614,133600,21243480,4500,4500,4500,4500,0
20240614,133500,21243480,4500,4500,4500,4500,0
20240614,133400,21243480,4500,4500,4500,4500,0
20240614,133300,21243480,4500,4500,4500,4500,0
20240614,133200,21243480,4500,4500,4500,4500,2
20240614,133100,21234480,4510,4510,4510,4510,0
20240614,133000,21234480,4510,4510,4510,4510,0
20240614,132900,21234480,4510,4510,4510,4510,0
20240614,132800,21234480,4510,4510,4510,4510,0
20240614,132700,21234480,4510,4510,4510,4510,0
20240614,132600,21234480,4510,4510,4510,4510,0
20240614,132500,21234480,4510,4510,4510,4510,0
20240614,132400,21234480,4510,4510,4510,4510,20
20240614,132300,21144280,4510,4510,4510,4510,0
20240614,132200,21144280,4510,4510,4510,4510,0
20240614,132100,21144280,4510,4510,4510,4510,0
20240614,132000,21144280,4510,4510,4510,4510,0
20240614,131900,21144280,4510,4510,4510,4510,0
20240614,131800,21144280,4510,4510,4510,4510,0
20240614,131700,21144280,4510,4510,4510,4510,0
20240614,131600,21144280,4510,4510,4510,4510,0
20240614,131500,21144280,4510,4510,4510,4510,0
20240614,131400,21144280,4510,4510,4510,4510,0
20240614,131300,21144280,4510,4510,4510,4510,0
20240614,131200,21144280,4510,4510,4510,4510,0
20240614,131100,21144280,4510,4510,4510,4510,20
20240614,131000,21054080,4505,4505,4505,4505,0
20240614,130900,21054080,4505,4505,4505,4505,0
20240614,130800,21054080,4505,4505,4505,4505,0
20240614,130700,21054080,4505,4505,4505,4505,0
20240614,130600,21054080,4505,4505,4505,4505,0
20240614,130500,21054080,4505,4505,4505,4505,0
20240614,130400,21054080,4505,4505,4505,4505,0
20240614,130300,21054080,4505,4505,4505,4505,0
20240614,130200,21054080,4505,4505,4505,4505,20
20240614,130100,20963980,4510,4510,4510,4510,0
20240614,130000,20963980,4510,4510,4510,4510,0
20240614,125900,20963980,4510,4510,4510,4510,0
20240614,125800,20963980,4510,4510,4510,4510,20
20240614,125700,20873780,4470,4470,4470,4470,0
20240614,125600,20873780,4470,4470,4470,4470,0
20240614,125500,20873780,4470,4495,4495,4470,45
20240614,125400,20672450,4510,4510,4510,4510,0
20240614,125300,20672450,4510,4510,4510,4510,0
20240614,125200,20672450,4510,4510,4510,4510,0
20240614,125100,20672450,4510,4510,4510,4510,0
20240614,125000,20672450,4510,4510,4510,4510,0
20240614,124900,20672450,4510,4510,4510,4510,0
20240614,124800,20672450,4510,4510,4510,4510,0
20240614,124700,20672450,4510,4510,4510,4510,0
20240614,124600,20672450,4510,4510,4510,4510,0
20240614,124500,20672450,4510,4510,4510,4510,20
20240614,124400,20582250,4510,4510,4510,4510,0
20240614,124300,20582250,4510,4510,4510,4510,22
20240614,124200,20483030,4510,4510,4510,4510,0
20240614,124100,20483030,4510,4510,4510,4510,0
20240614,124000,20483030,4510,4510,4510,4510,0
20240614,123900,20483030,4510,4510,4510,4510,0
20240614,123800,20483030,4510,4510,4510,4510,22
20240614,123700,20383810,4510,4510,4510,4510,0
20240614,123600,20383810,4510,4510,4510,4510,0
20240614,123500,20383810,4510,4510,4510,4510,0
20240614,123400,20383810,4510,4510,4510,4510,0
20240614,123300,20383810,4510,4510,4510,4510,0
20240614,123200,20383810,4510,4510,4510,4510,42
20240614,123100,20194390,4510,4510,4510,4510,0
20240614,123000,20194390,4510,4510,4510,4510,0
20240614,122900,20194390,4510,4510,4510,4510,0
20240614,122800,20194390,4510,4510,4510,4510,821
20240614,122700,16491680,4510,4510,4510,4510,0
20240614,122600,16491680,4510,4510,4510,4510,0
20240614,122500,16491680,4510,4510,4510,4510,0
20240614,122400,16491680,4510,4510,4510,4510,0
20240614,122300,16491680,4510,4510,4510,4510,0
20240614,122200,16491680,4510,4510,4510,4510,0
20240614,122100,16491680,4510,4510,4510,4510,0
20240614,122000,16491680,4510,4510,4510,4510,0
20240614,121900,16491680,4510,4510,4510,4510,20
20240614,121800,16401480,4510,4510,4510,4510,0
20240614,121700,16401480,4510,4510,4510,4510,0
20240614,121600,16401480,4510,4510,4510,4510,0
20240614,121500,16401480,4510,4510,4510,4510,0
20240614,121400,16401480,4510,4510,4510,4510,0
20240614,121300,16401480,4510,4510,4510,4510,0
20240614,121200,16401480,4510,4510,4510,4510,0
20240614,121100,16401480,4510,4510,4510,4510,0
20240614,121000,16401480,4510,4510,4510,4510,0
20240614,120900,16401480,4510,4510,4510,4510,0
20240614,120800,16401480,4510,4510,4510,4510,0
20240614,120700,16401480,4510,4510,4510,4510,0
20240614,120600,16401480,4510,4510,4510,4510,20
20240614,120500,16311280,4510,4510,4510,4510,0
20240614,120400,16311280,4510,4510,4510,4510,0
20240614,120300,16311280,4510,4510,4510,4510,0
20240614,120200,16311280,4510,4510,4510,4510,0
20240614,120100,16311280,4510,4510,4510,4510,0
20240614,120000,16311280,4510,4510,4510,4510,0
20240614,115900,16311280,4510,4510,4510,4510,0
20240614,115800,16311280,4510,4510,4510,4510,0
20240614,115700,16311280,4510,4510,4510,4510,0
20240614,115600,16311280,4510,4510,4510,4510,0
20240614,115500,16311280,4510,4510,4510,4510,0
20240614,115400,16311280,4510,4510,4510,4510,0
20240614,115300,16311280,4510,4510,4510,4510,20
20240614,115200,16221080,4510,4510,4510,4510,0
20240614,115100,16221080,4510,4510,4510,4510,0
20240614,115000,16221080,4510,4510,4510,4510,0
20240614,114900,16221080,4510,4510,4510,4510,0
20240614,114800,16221080,4510,4510,4510,4510,0
20240614,114700,16221080,4510,4510,4510,4510,0
20240614,114600,16221080,4510,4510,4510,4510,0
20240614,114500,16221080,4510,4510,4510,4510,0
20240614,114400,16221080,4510,4510,4510,4510,0
20240614,114300,16221080,4510,4510,4510,4510,0
20240614,114200,16221080,4510,4510,4510,4510,10
20240614,114100,16175980,4510,4510,4510,4510,0
20240614,114000,16175980,4510,4510,4510,4510,20
20240614,113900,16085780,4510,4510,4510,4510,0
20240614,113800,16085780,4510,4510,4510,4510,0
20240614,113700,16085780,4510,4510,4510,4510,0
20240614,113600,16085780,4510,4510,4510,4510,0
20240614,113500,16085780,4510,4510,4510,4510,0
20240614,113400,16085780,4510,4510,4510,4510,0
20240614,113300,16085780,4510,4510,4510,4510,0
20240614,113200,16085780,4510,4510,4510,4510,0
20240614,113100,16085780,4510,4510,4510,4510,0
20240614,113000,16085780,4510,4510,4510,4510,0
20240614,112900,16085780,4510,4510,4510,4510,0
20240614,112800,16085780,4510,4510,4510,4510,0
20240614,112700,16085780,4510,4510,4510,4510,20
20240614,112600,15995580,4510,4510,4510,4510,0
20240614,112500,15995580,4510,4510,4510,4510,0
20240614,112400,15995580,4510,4510,4510,4510,0
20240614,112300,15995580,4510,4510,4510,4510,0
20240614,112200,15995580,4510,4510,4510,4510,0
20240614,112100,15995580,4510,4510,4510,4510,0
20240614,112000,15995580,4510,4510,4510,4510,0
20240614,111900,15995580,4510,4510,4510,4510,4
20240614,111800,15977540,4515,4515,4515,4515,0
20240614,111700,15977540,4515,4515,4515,4515,0
20240614,111600,15977540,4515,4515,4515,4515,0
20240614,111500,15977540,4515,4515,4515,4515,0
20240614,111400,15977540,4515,4515,4515,4515,20
20240614,111300,15887240,4510,4510,4510,4510,0
20240614,111200,15887240,4510,4510,4510,4510,0
20240614,111100,15887240,4510,4510,4510,4510,0
20240614,111000,15887240,4510,4510,4510,4510,0
20240614,110900,15887240,4510,4510,4510,4510,0
20240614,110800,15887240,4510,4510,4510,4510,3
20240614,110700,15873710,4510,4510,4510,4510,440
20240614,110600,13889310,4520,4520,4520,4520,0
20240614,110500,13889310,4520,4520,4520,4520,0
20240614,110400,13889310,4520,4520,4520,4520,0
20240614,110300,13889310,4520,4520,4520,4520,0
20240614,110200,13889310,4520,4520,4520,4520,0
20240614,110100,13889310,4520,4520,4520,4520,20
20240614,110000,13798910,4520,4520,4520,4520,0
20240614,105900,13798910,4520,4520,4520,4520,4
20240614,105800,13780830,4510,4510,4510,4510,0
20240614,105700,13780830,4510,4510,4510,4510,0
20240614,105600,13780830,4510,4510,4510,4510,0
20240614,105500,13780830,4510,4510,4510,4510,0
20240614,105400,13780830,4510,4510,4510,4510,0
20240614,105300,13780830,4510,4510,4510,4510,0
20240614,105200,13780830,4510,4510,4510,4510,0
20240614,105100,13780830,4510,4510,4510,4510,3
20240614,105000,13767300,4520,4520,4520,4520,0
20240614,104900,13767300,4520,4520,4520,4520,0
20240614,104800,13767300,4520,4510,4520,4510,27
20240614,104700,13645330,4520,4520,4520,4520,0
20240614,104600,13645330,4520,4520,4520,4520,0
20240614,104500,13645330,4520,4520,4520,4520,0
20240614,104400,13645330,4520,4520,4520,4520,1
20240614,104300,13640810,4500,4500,4500,4500,0
20240614,104200,13640810,4500,4500,4500,4500,0
20240614,104100,13640810,4500,4500,4500,4500,0
20240614,104000,13640810,4500,4500,4500,4500,0
20240614,103900,13640810,4500,4500,4500,4500,0
20240614,103800,13640810,4500,4500,4500,4500,0
20240614,103700,13640810,4500,4500,4500,4500,0
20240614,103600,13640810,4500,4500,4500,4500,0
20240614,103500,13640810,4500,4500,4500,4500,0
20240614,103400,13640810,4500,4500,4500,4500,0
20240614,103300,13640810,4500,4500,4500,4500,0
20240614,103200,13640810,4500,4505,4505,4500,1910
20240614,103100,5036290,4505,4505,4505,4505,0
20240614,103000,5036290,4505,4505,4505,4505,0
20240614,102900,5036290,4505,4505,4505,4505,0
20240614,102800,5036290,4505,4505,4505,4505,0
20240614,102700,5036290,4505,4505,4505,4505,0
20240614,102600,5036290,4505,4505,4505,4505,0
20240614,102500,5036290,4505,4505,4505,4505,0
20240614,102400,5036290,4505,4505,4505,4505,0
20240614,102300,5036290,4505,4505,4505,4505,0
20240614,102200,5036290,4505,4505,4505,4505,0
20240614,102100,5036290,4505,4505,4505,4505,0
20240614,102000,5036290,4505,4505,4505,4505,0
20240614,101900,5036290,4505,4505,4505,4505,0
20240614,101800,5036290,4505,4505,4505,4505,0
20240614,101700,5036290,4505,4505,4505,4505,0
20240614,101600,5036290,4505,4505,4505,4505,0
20240614,101500,5036290,4505,4505,4505,4505,0
20240614,101400,5036290,4505,4505,4505,4505,0
20240614,101300,5036290,4505,4505,4505,4505,0
20240614,101200,5036290,4505,4505,4505,4505,0
20240614,101100,5036290,4505,4505,4505,4505,0
20240614,101000,5036290,4505,4505,4505,4505,0
20240614,100900,5036290,4505,4505,4505,4505,0
20240614,100800,5036290,4505,4505,4505,4505,0
20240614,100700,5036290,4505,4505,4505,4505,0
20240614,100600,5036290,4505,4505,4505,4505,0
20240614,100500,5036290,4505,4505,4505,4505,0
20240614,100400,5036290,4505,4505,4505,4505,0
20240614,100300,5036290,4505,4505,4505,4505,0
20240614,100200,5036290,4505,4505,4505,4505,49
20240614,100100,4815545,4500,4500,4500,4500,0
20240614,100000,4815545,4500,4500,4500,4500,0
20240614,095900,4815545,4500,4500,4500,4500,0
20240614,095800,4815545,4500,4500,4500,4500,0
20240614,095700,4815545,4500,4500,4500,4500,0
20240614,095600,4815545,4500,4500,4500,4500,0
20240614,095500,4815545,4500,4500,4500,4500,0
20240614,095400,4815545,4500,4500,4500,4500,0
20240614,095300,4815545,4500,4500,4500,4500,0
20240614,095200,4815545,4500,4500,4500,4500,0
20240614,095100,4815545,4500,4500,4500,4500,0
20240614,095000,4815545,4500,4500,4500,4500,0
20240614,094900,4815545,4500,4500,4500,4500,0
20240614,094800,4815545,4500,4500,4500,4500,0
20240614,094700,4815545,4500,4500,4500,4500,0
20240614,094600,4815545,4500,4500,4500,4500,0
20240614,094500,4815545,4500,4500,4500,4500,0
20240614,094400,4815545,4500,4500,4500,4500,0
20240614,094300,4815545,4500,4500,4500,4500,0
20240614,094200,4815545,4500,4500,4500,4500,0
20240614,094100,4815545,4500,4500,4500,4500,0
20240614,094000,4815545,4500,4500,4500,4500,0
20240614,093900,4815545,4500,4500,4500,4500,0
20240614,093800,4815545,4500,4500,4500,4500,0
20240614,093700,4815545,4500,4500,4500,4500,0
20240614,093600,4815545,4500,4500,4500,4500,0
20240614,093500,4815545,4500,4500,4500,4500,0
20240614,093400,4815545,4500,4500,4500,4500,0
20240614,093300,4815545,4500,4500,4500,4500,0
20240614,093200,4815545,4500,4500,4500,4500,0
20240614,093100,4815545,4500,4500,4500,4500,0
20240614,093000,4815545,4500,4500,4500,4500,1000
20240614,092900,315545,4520,4520,4520,4520,0
20240614,092800,315545,4520,4520,4520,4520,0
20240614,092700,315545,4520,4520,4520,4520,0
20240614,092600,315545,4520,4520,4520,4520,0
20240614,092500,315545,4520,4520,4520,4520,0
20240614,092400,315545,4520,4520,4520,4520,0
20240614,092300,315545,4520,4520,4520,4520,0
20240614,092200,315545,4520,4520,4520,4520,0
20240614,092100,315545,4520,4520,4520,4520,0
20240614,092000,315545,4520,4520,4520,4520,7
20240614,091900,283905,4520,4520,4520,4520,0
20240614,091800,283905,4520,4520,4520,4520,6
20240614,091700,256785,4505,4505,4505,4505,0
20240614,091600,256785,4505,4505,4505,4505,0
20240614,091500,256785,4505,4505,4505,4505,0
20240614,091400,256785,4505,4505,4505,4505,0
20240614,091300,256785,4505,4505,4505,4505,0
20240614,091200,256785,4505,4505,4505,4505,0
20240614,091100,256785,4505,4505,4505,4505,0
20240614,091000,256785,4505,4505,4505,4505,0
20240614,090900,256785,4505,4505,4505,4505,16
20240614,090800,184705,4505,4505,4505,4505,0
20240614,090700,184705,4505,4505,4505,4505,0
20240614,090600,184705,4505,4505,4505,4505,0
20240614,090500,184705,4505,4505,4505,4505,0
20240614,090400,184705,4505,4505,4505,4505,0
20240614,090300,184705,4505,4505,4505,4505,0
20240614,090200,184705,4505,4505,4505,4505,0
20240614,090100,184705,4505,4505,4505,4505,0
20240614,090000,184705,4505,4505,4505,4505,41