KissMeData/331920/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,211100,39826585,3565,3565,3565,3565,771
20240612,211000,39826585,3565,3565,3565,3565,0
20240612,210900,39826585,3565,3565,3565,3565,0
20240612,210800,39826585,3565,3565,3565,3565,0
20240612,210700,39826585,3565,3565,3565,3565,0
20240612,210600,39826585,3565,3565,3565,3565,0
20240612,210500,39826585,3565,3565,3565,3565,0
20240612,210400,39826585,3565,3565,3565,3565,0
20240612,210300,39826585,3565,3565,3565,3565,0
20240612,210200,39826585,3565,3565,3565,3565,0
20240612,210100,39826585,3565,3565,3565,3565,0
20240612,210000,39826585,3565,3565,3565,3565,0
20240612,205900,39826585,3565,3565,3565,3565,0
20240612,205800,39826585,3565,3565,3565,3565,0
20240612,205700,39826585,3565,3565,3565,3565,0
20240612,205600,39826585,3565,3565,3565,3565,0
20240612,205500,39826585,3565,3565,3565,3565,0
20240612,205400,39826585,3565,3565,3565,3565,0
20240612,205300,39826585,3565,3565,3565,3565,0
20240612,205200,39826585,3565,3565,3565,3565,0
20240612,205100,39826585,3565,3565,3565,3565,0
20240612,205000,39826585,3565,3565,3565,3565,0
20240612,204900,39826585,3565,3565,3565,3565,0
20240612,204800,39826585,3565,3565,3565,3565,0
20240612,204700,39826585,3565,3565,3565,3565,0
20240612,204600,39826585,3565,3565,3565,3565,0
20240612,204500,39826585,3565,3565,3565,3565,0
20240612,204400,39826585,3565,3565,3565,3565,0
20240612,204300,39826585,3565,3565,3565,3565,0
20240612,204200,39826585,3565,3565,3565,3565,0
20240612,204100,39826585,3565,3565,3565,3565,771
20240612,204000,39826585,3565,3565,3565,3565,0
20240612,203900,39826585,3565,3565,3565,3565,0
20240612,203800,39826585,3565,3565,3565,3565,0
20240612,203700,39826585,3565,3565,3565,3565,0
20240612,203600,39826585,3565,3565,3565,3565,0
20240612,203500,39826585,3565,3565,3565,3565,0
20240612,203400,39826585,3565,3565,3565,3565,0
20240612,203300,39826585,3565,3565,3565,3565,0
20240612,203200,39826585,3565,3565,3565,3565,0
20240612,203100,39826585,3565,3565,3565,3565,0
20240612,203000,39826585,3565,3565,3565,3565,0
20240612,202900,39826585,3565,3565,3565,3565,0
20240612,202800,39826585,3565,3565,3565,3565,0
20240612,202700,39826585,3565,3565,3565,3565,0
20240612,202600,39826585,3565,3565,3565,3565,0
20240612,202500,39826585,3565,3565,3565,3565,0
20240612,202400,39826585,3565,3565,3565,3565,0
20240612,202300,39826585,3565,3565,3565,3565,0
20240612,202200,39826585,3565,3565,3565,3565,0
20240612,202100,39826585,3565,3565,3565,3565,0
20240612,202000,39826585,3565,3565,3565,3565,0
20240612,201900,39826585,3565,3565,3565,3565,0
20240612,201800,39826585,3565,3565,3565,3565,0
20240612,201700,39826585,3565,3565,3565,3565,0
20240612,201600,39826585,3565,3565,3565,3565,0
20240612,201500,39826585,3565,3565,3565,3565,0
20240612,201400,39826585,3565,3565,3565,3565,0
20240612,201300,39826585,3565,3565,3565,3565,0
20240612,201200,39826585,3565,3565,3565,3565,0
20240612,201100,39826585,3565,3565,3565,3565,771
20240612,201000,39826585,3565,3565,3565,3565,0
20240612,200900,39826585,3565,3565,3565,3565,0
20240612,200800,39826585,3565,3565,3565,3565,0
20240612,200700,39826585,3565,3565,3565,3565,0
20240612,200600,39826585,3565,3565,3565,3565,0
20240612,200500,39826585,3565,3565,3565,3565,0
20240612,200400,39826585,3565,3565,3565,3565,0
20240612,200300,39826585,3565,3565,3565,3565,0
20240612,200200,39826585,3565,3565,3565,3565,0
20240612,200100,39826585,3565,3565,3565,3565,0
20240612,200000,39826585,3565,3565,3565,3565,0
20240612,195900,39826585,3565,3565,3565,3565,0
20240612,195800,39826585,3565,3565,3565,3565,0
20240612,195700,39826585,3565,3565,3565,3565,0
20240612,195600,39826585,3565,3565,3565,3565,0
20240612,195500,39826585,3565,3565,3565,3565,0
20240612,195400,39826585,3565,3565,3565,3565,0
20240612,195300,39826585,3565,3565,3565,3565,0
20240612,195200,39826585,3565,3565,3565,3565,0
20240612,195100,39826585,3565,3565,3565,3565,0
20240612,195000,39826585,3565,3565,3565,3565,0
20240612,194900,39826585,3565,3565,3565,3565,0
20240612,194800,39826585,3565,3565,3565,3565,0
20240612,194700,39826585,3565,3565,3565,3565,0
20240612,194600,39826585,3565,3565,3565,3565,0
20240612,194500,39826585,3565,3565,3565,3565,0
20240612,194400,39826585,3565,3565,3565,3565,0
20240612,194300,39826585,3565,3565,3565,3565,0
20240612,194200,39826585,3565,3565,3565,3565,0
20240612,194100,39826585,3565,3565,3565,3565,771
20240612,194000,39826585,3565,3565,3565,3565,0
20240612,193900,39826585,3565,3565,3565,3565,0
20240612,193800,39826585,3565,3565,3565,3565,0
20240612,193700,39826585,3565,3565,3565,3565,0
20240612,193600,39826585,3565,3565,3565,3565,0
20240612,193500,39826585,3565,3565,3565,3565,0
20240612,193400,39826585,3565,3565,3565,3565,0
20240612,193300,39826585,3565,3565,3565,3565,0
20240612,193200,39826585,3565,3565,3565,3565,0
20240612,193100,39826585,3565,3565,3565,3565,0
20240612,193000,39826585,3565,3565,3565,3565,0
20240612,192900,39826585,3565,3565,3565,3565,0
20240612,192800,39826585,3565,3565,3565,3565,0
20240612,192700,39826585,3565,3565,3565,3565,0
20240612,192600,39826585,3565,3565,3565,3565,0
20240612,192500,39826585,3565,3565,3565,3565,0
20240612,192400,39826585,3565,3565,3565,3565,0
20240612,192300,39826585,3565,3565,3565,3565,0
20240612,192200,39826585,3565,3565,3565,3565,0
20240612,192100,39826585,3565,3565,3565,3565,0
20240612,192000,39826585,3565,3565,3565,3565,0
20240612,191900,39826585,3565,3565,3565,3565,0
20240612,191800,39826585,3565,3565,3565,3565,0
20240612,191700,39826585,3565,3565,3565,3565,0
20240612,191600,39826585,3565,3565,3565,3565,0
20240612,191500,39826585,3565,3565,3565,3565,0
20240612,191400,39826585,3565,3565,3565,3565,0
20240612,191300,39826585,3565,3565,3565,3565,0
20240612,191200,39826585,3565,3565,3565,3565,0
20240612,191100,39826585,3565,3565,3565,3565,771
20240612,191000,39826585,3565,3565,3565,3565,0
20240612,190900,39826585,3565,3565,3565,3565,0
20240612,190800,39826585,3565,3565,3565,3565,0
20240612,190700,39826585,3565,3565,3565,3565,0
20240612,190600,39826585,3565,3565,3565,3565,0
20240612,190500,39826585,3565,3565,3565,3565,0
20240612,190400,39826585,3565,3565,3565,3565,0
20240612,190300,39826585,3565,3565,3565,3565,0
20240612,190200,39826585,3565,3565,3565,3565,0
20240612,190100,39826585,3565,3565,3565,3565,0
20240612,190000,39826585,3565,3565,3565,3565,0
20240612,185900,39826585,3565,3565,3565,3565,0
20240612,185800,39826585,3565,3565,3565,3565,0
20240612,185700,39826585,3565,3565,3565,3565,0
20240612,185600,39826585,3565,3565,3565,3565,0
20240612,185500,39826585,3565,3565,3565,3565,0
20240612,185400,39826585,3565,3565,3565,3565,0
20240612,185300,39826585,3565,3565,3565,3565,0
20240612,185200,39826585,3565,3565,3565,3565,0
20240612,185100,39826585,3565,3565,3565,3565,0
20240612,185000,39826585,3565,3565,3565,3565,0
20240612,184900,39826585,3565,3565,3565,3565,0
20240612,184800,39826585,3565,3565,3565,3565,0
20240612,184700,39826585,3565,3565,3565,3565,0
20240612,184600,39826585,3565,3565,3565,3565,0
20240612,184500,39826585,3565,3565,3565,3565,0
20240612,184400,39826585,3565,3565,3565,3565,0
20240612,184300,39826585,3565,3565,3565,3565,0
20240612,184200,39826585,3565,3565,3565,3565,0
20240612,184100,39826585,3565,3565,3565,3565,771
20240612,184000,39826585,3565,3565,3565,3565,0
20240612,183900,39826585,3565,3565,3565,3565,0
20240612,183800,39826585,3565,3565,3565,3565,0
20240612,183700,39826585,3565,3565,3565,3565,0
20240612,183600,39826585,3565,3565,3565,3565,0
20240612,183500,39826585,3565,3565,3565,3565,0
20240612,183400,39826585,3565,3565,3565,3565,0
20240612,183300,39826585,3565,3565,3565,3565,0
20240612,183200,39826585,3565,3565,3565,3565,0
20240612,183100,39826585,3565,3565,3565,3565,0
20240612,183000,39826585,3565,3565,3565,3565,0
20240612,182900,39826585,3565,3565,3565,3565,0
20240612,182800,39826585,3565,3565,3565,3565,0
20240612,182700,39826585,3565,3565,3565,3565,0
20240612,182600,39826585,3565,3565,3565,3565,0
20240612,182500,39826585,3565,3565,3565,3565,0
20240612,182400,39826585,3565,3565,3565,3565,0
20240612,182300,39826585,3565,3565,3565,3565,0
20240612,182200,39826585,3565,3565,3565,3565,0
20240612,182100,39826585,3565,3565,3565,3565,0
20240612,182000,39826585,3565,3565,3565,3565,0
20240612,181900,39826585,3565,3565,3565,3565,0
20240612,181800,39826585,3565,3565,3565,3565,0
20240612,181700,39826585,3565,3565,3565,3565,0
20240612,181600,39826585,3565,3565,3565,3565,0
20240612,181500,39826585,3565,3565,3565,3565,0
20240612,181400,39826585,3565,3565,3565,3565,0
20240612,181300,39826585,3565,3565,3565,3565,0
20240612,181200,39826585,3565,3565,3565,3565,0
20240612,181100,39826585,3565,3565,3565,3565,771
20240612,181000,39826585,3565,3565,3565,3565,0
20240612,180900,39826585,3565,3565,3565,3565,0
20240612,180800,39826585,3565,3565,3565,3565,0
20240612,180700,39826585,3565,3565,3565,3565,0
20240612,180600,39826585,3565,3565,3565,3565,0
20240612,180500,39826585,3565,3565,3565,3565,0
20240612,180400,39826585,3565,3565,3565,3565,0
20240612,180300,39826585,3565,3565,3565,3565,0
20240612,180200,39826585,3565,3565,3565,3565,0
20240612,180100,39826585,3565,3565,3565,3565,0
20240612,180000,39826585,3565,3565,3565,3565,0
20240612,175900,39826585,3565,3565,3565,3565,0
20240612,175800,39826585,3565,3565,3565,3565,0
20240612,175700,39826585,3565,3565,3565,3565,0
20240612,175600,39826585,3565,3565,3565,3565,0
20240612,175500,39826585,3565,3565,3565,3565,0
20240612,175400,39826585,3565,3565,3565,3565,0
20240612,175300,39826585,3565,3565,3565,3565,0
20240612,175200,39826585,3565,3565,3565,3565,0
20240612,175100,39826585,3565,3565,3565,3565,0
20240612,175000,39826585,3565,3565,3565,3565,0
20240612,174900,39826585,3565,3565,3565,3565,0
20240612,174800,39826585,3565,3565,3565,3565,0
20240612,174700,39826585,3565,3565,3565,3565,0
20240612,174600,39826585,3565,3565,3565,3565,0
20240612,174500,39826585,3565,3565,3565,3565,0
20240612,174400,39826585,3565,3565,3565,3565,0
20240612,174300,39826585,3565,3565,3565,3565,0
20240612,174200,39826585,3565,3565,3565,3565,0
20240612,174100,39826585,3565,3565,3565,3565,771
20240612,174000,39826585,3565,3565,3565,3565,0
20240612,173900,39826585,3565,3565,3565,3565,0
20240612,173800,39826585,3565,3565,3565,3565,0
20240612,173700,39826585,3565,3565,3565,3565,0
20240612,173600,39826585,3565,3565,3565,3565,0
20240612,173500,39826585,3565,3565,3565,3565,0
20240612,173400,39826585,3565,3565,3565,3565,0
20240612,173300,39826585,3565,3565,3565,3565,0
20240612,173200,39826585,3565,3565,3565,3565,0
20240612,173100,39826585,3565,3565,3565,3565,0
20240612,173000,39826585,3565,3565,3565,3565,0
20240612,172900,39826585,3565,3565,3565,3565,0
20240612,172800,39826585,3565,3565,3565,3565,0
20240612,172700,39826585,3565,3565,3565,3565,0
20240612,172600,39826585,3565,3565,3565,3565,0
20240612,172500,39826585,3565,3565,3565,3565,0
20240612,172400,39826585,3565,3565,3565,3565,0
20240612,172300,39826585,3565,3565,3565,3565,0
20240612,172200,39826585,3565,3565,3565,3565,0
20240612,172100,39826585,3565,3565,3565,3565,0
20240612,172000,39826585,3565,3565,3565,3565,0
20240612,171900,39826585,3565,3565,3565,3565,0
20240612,171800,39826585,3565,3565,3565,3565,0
20240612,171700,39826585,3565,3565,3565,3565,0
20240612,171600,39826585,3565,3565,3565,3565,0
20240612,171500,39826585,3565,3565,3565,3565,0
20240612,171400,39826585,3565,3565,3565,3565,0
20240612,171300,39826585,3565,3565,3565,3565,0
20240612,171200,39826585,3565,3565,3565,3565,0
20240612,171100,39826585,3565,3565,3565,3565,771
20240612,171000,39826585,3565,3565,3565,3565,0
20240612,170900,39826585,3565,3565,3565,3565,0
20240612,170800,39826585,3565,3565,3565,3565,0
20240612,170700,39826585,3565,3565,3565,3565,0
20240612,170600,39826585,3565,3565,3565,3565,0
20240612,170500,39826585,3565,3565,3565,3565,0
20240612,170400,39826585,3565,3565,3565,3565,0
20240612,170300,39826585,3565,3565,3565,3565,0
20240612,170200,39826585,3565,3565,3565,3565,0
20240612,170100,39826585,3565,3565,3565,3565,0
20240612,170000,39826585,3565,3565,3565,3565,0
20240612,165900,39826585,3565,3565,3565,3565,0
20240612,165800,39826585,3565,3565,3565,3565,0
20240612,165700,39826585,3565,3565,3565,3565,0
20240612,165600,39826585,3565,3565,3565,3565,0
20240612,165500,39826585,3565,3565,3565,3565,0
20240612,165400,39826585,3565,3565,3565,3565,0
20240612,165300,39826585,3565,3565,3565,3565,0
20240612,165200,39826585,3565,3565,3565,3565,0
20240612,165100,39826585,3565,3565,3565,3565,0
20240612,165000,39826585,3565,3565,3565,3565,0
20240612,164900,39826585,3565,3565,3565,3565,0
20240612,164800,39826585,3565,3565,3565,3565,0
20240612,164700,39826585,3565,3565,3565,3565,0
20240612,164600,39826585,3565,3565,3565,3565,0
20240612,164500,39826585,3565,3565,3565,3565,0
20240612,164400,39826585,3565,3565,3565,3565,0
20240612,164300,39826585,3565,3565,3565,3565,0
20240612,164200,39826585,3565,3565,3565,3565,0
20240612,164100,39826585,3565,3565,3565,3565,771
20240612,164000,39826585,3565,3565,3565,3565,0
20240612,163900,39826585,3565,3565,3565,3565,0
20240612,163800,39826585,3565,3565,3565,3565,0
20240612,163700,39826585,3565,3565,3565,3565,0
20240612,163600,39826585,3565,3565,3565,3565,0
20240612,163500,39826585,3565,3565,3565,3565,0
20240612,163400,39826585,3565,3565,3565,3565,0
20240612,163300,39826585,3565,3565,3565,3565,0
20240612,163200,39826585,3565,3565,3565,3565,0
20240612,163100,39826585,3565,3565,3565,3565,0
20240612,163000,39826585,3565,3565,3565,3565,0
20240612,162900,39826585,3565,3565,3565,3565,0
20240612,162800,39826585,3565,3565,3565,3565,0
20240612,162700,39826585,3565,3565,3565,3565,0
20240612,162600,39826585,3565,3565,3565,3565,0
20240612,162500,39826585,3565,3565,3565,3565,0
20240612,162400,39826585,3565,3565,3565,3565,0
20240612,162300,39826585,3565,3565,3565,3565,0
20240612,162200,39826585,3565,3565,3565,3565,0
20240612,162100,39826585,3565,3565,3565,3565,0
20240612,162000,39826585,3565,3565,3565,3565,0
20240612,161900,39826585,3565,3565,3565,3565,0
20240612,161800,39826585,3565,3565,3565,3565,0
20240612,161700,39826585,3565,3565,3565,3565,0
20240612,161600,39826585,3565,3565,3565,3565,0
20240612,161500,39826585,3565,3565,3565,3565,0
20240612,161400,39826585,3565,3565,3565,3565,0
20240612,161300,39826585,3565,3565,3565,3565,0
20240612,161200,39826585,3565,3565,3565,3565,0
20240612,161100,39826585,3565,3565,3565,3565,771
20240612,161000,39826585,3565,3565,3565,3565,0
20240612,160900,39826585,3565,3565,3565,3565,0
20240612,160800,39826585,3565,3565,3565,3565,0
20240612,160700,39826585,3565,3565,3565,3565,0
20240612,160600,39826585,3565,3565,3565,3565,0
20240612,160500,39826585,3565,3565,3565,3565,0
20240612,160400,39826585,3565,3565,3565,3565,0
20240612,160300,39826585,3565,3565,3565,3565,0
20240612,160200,39826585,3565,3565,3565,3565,0
20240612,160100,39826585,3565,3565,3565,3565,0
20240612,160000,39826585,3565,3565,3565,3565,0
20240612,155900,39826585,3565,3565,3565,3565,0
20240612,155800,39826585,3565,3565,3565,3565,0
20240612,155700,39826585,3565,3565,3565,3565,0
20240612,155600,39826585,3565,3565,3565,3565,0
20240612,155500,39826585,3565,3565,3565,3565,0
20240612,155400,39826585,3565,3565,3565,3565,0
20240612,155300,39826585,3565,3565,3565,3565,0
20240612,155200,39826585,3565,3565,3565,3565,0
20240612,155100,39826585,3565,3565,3565,3565,0
20240612,155000,39826585,3565,3565,3565,3565,0
20240612,154900,39826585,3565,3565,3565,3565,0
20240612,154800,39826585,3565,3565,3565,3565,0
20240612,154700,39826585,3565,3565,3565,3565,0
20240612,154600,39826585,3565,3565,3565,3565,0
20240612,154500,39826585,3565,3565,3565,3565,0
20240612,154400,39826585,3565,3565,3565,3565,0
20240612,154300,39826585,3565,3565,3565,3565,0
20240612,154200,39826585,3565,3565,3565,3565,0
20240612,154100,39826585,3565,3565,3565,3565,771
20240612,154000,39826585,3565,3565,3565,3565,0
20240612,153900,39826585,3565,3565,3565,3565,0
20240612,153800,39826585,3565,3565,3565,3565,0
20240612,153700,39826585,3565,3565,3565,3565,0
20240612,153600,39826585,3565,3565,3565,3565,0
20240612,153500,39826585,3565,3565,3565,3565,0
20240612,153400,39826585,3565,3565,3565,3565,0
20240612,153300,39826585,3565,3565,3565,3565,0
20240612,153200,39826585,3565,3565,3565,3565,0
20240612,153100,39826585,3565,3565,3565,3565,0
20240612,153000,39826585,3565,3565,3565,3565,771
20240612,152900,37077970,3565,3565,3565,3565,0
20240612,152800,37077970,3565,3565,3565,3565,0
20240612,152700,37077970,3565,3565,3565,3565,0
20240612,152600,37077970,3565,3565,3565,3565,0
20240612,152500,37077970,3565,3565,3565,3565,0
20240612,152400,37077970,3565,3565,3565,3565,0
20240612,152300,37077970,3565,3565,3565,3565,0
20240612,152200,37077970,3565,3565,3565,3565,0
20240612,152100,37077970,3565,3565,3565,3565,0
20240612,152000,37077970,3565,3565,3565,3565,0
20240612,151900,37077970,3565,3570,3570,3565,178
20240612,151800,36442845,3570,3570,3570,3570,0
20240612,151700,36442845,3570,3570,3570,3570,0
20240612,151600,36442845,3570,3575,3575,3570,85
20240612,151500,36139390,3575,3575,3575,3575,0
20240612,151400,36139390,3575,3575,3575,3575,0
20240612,151300,36139390,3575,3575,3575,3575,0
20240612,151200,36139390,3575,3575,3575,3575,54
20240612,151100,35946340,3580,3580,3580,3580,0
20240612,151000,35946340,3580,3580,3580,3580,1
20240612,150900,35942760,3575,3575,3575,3575,0
20240612,150800,35942760,3575,3575,3575,3575,0
20240612,150700,35942760,3575,3575,3575,3575,0
20240612,150600,35942760,3575,3575,3575,3575,0
20240612,150500,35942760,3575,3575,3575,3575,1
20240612,150400,35939185,3595,3575,3595,3575,2
20240612,150300,35932015,3570,3580,3580,3570,200
20240612,150200,35217925,3580,3580,3580,3580,0
20240612,150100,35217925,3580,3580,3580,3580,0
20240612,150000,35217925,3580,3580,3580,3580,0
20240612,145900,35217925,3580,3580,3580,3580,0
20240612,145800,35217925,3580,3580,3580,3580,0
20240612,145700,35217925,3580,3580,3580,3580,0
20240612,145600,35217925,3580,3580,3580,3580,0
20240612,145500,35217925,3580,3580,3580,3580,0
20240612,145400,35217925,3580,3580,3580,3580,0
20240612,145300,35217925,3580,3580,3580,3580,0
20240612,145200,35217925,3580,3580,3580,3580,0
20240612,145100,35217925,3580,3580,3580,3580,0
20240612,145000,35217925,3580,3580,3580,3580,0
20240612,144900,35217925,3580,3580,3580,3580,0
20240612,144800,35217925,3580,3580,3580,3580,0
20240612,144700,35217925,3580,3580,3580,3580,0
20240612,144600,35217925,3580,3580,3580,3580,148
20240612,144500,34688085,3580,3580,3580,3580,300
20240612,144400,33614085,3580,3580,3580,3580,0
20240612,144300,33614085,3580,3580,3580,3580,4
20240612,144200,33599765,3585,3585,3585,3585,0
20240612,144100,33599765,3585,3585,3585,3585,0
20240612,144000,33599765,3585,3585,3585,3585,4
20240612,143900,33585425,3590,3590,3590,3590,0
20240612,143800,33585425,3590,3590,3590,3590,0
20240612,143700,33585425,3590,3590,3590,3590,0
20240612,143600,33585425,3590,3590,3590,3590,0
20240612,143500,33585425,3590,3590,3590,3590,0
20240612,143400,33585425,3590,3590,3590,3590,0
20240612,143300,33585425,3590,3590,3590,3590,40
20240612,143200,33441825,3590,3590,3590,3590,0
20240612,143100,33441825,3590,3590,3590,3590,0
20240612,143000,33441825,3590,3590,3590,3590,0
20240612,142900,33441825,3590,3590,3590,3590,0
20240612,142800,33441825,3590,3590,3590,3590,11
20240612,142700,33402335,3570,3570,3570,3570,1
20240612,142600,33398765,3570,3570,3570,3570,0
20240612,142500,33398765,3570,3570,3570,3570,0
20240612,142400,33398765,3570,3570,3570,3570,100
20240612,142300,33041765,3590,3590,3590,3590,0
20240612,142200,33041765,3590,3590,3590,3590,0
20240612,142100,33041765,3590,3590,3590,3590,100
20240612,142000,32682765,3580,3580,3580,3580,0
20240612,141900,32682765,3580,3580,3580,3580,0
20240612,141800,32682765,3580,3580,3580,3580,0
20240612,141700,32682765,3580,3580,3580,3580,0
20240612,141600,32682765,3580,3580,3580,3580,0
20240612,141500,32682765,3580,3580,3580,3580,0
20240612,141400,32682765,3580,3580,3580,3580,870
20240612,141300,29568165,3580,3580,3580,3580,1
20240612,141200,29564585,3565,3565,3565,3565,1
20240612,141100,29561020,3560,3560,3560,3560,0
20240612,141000,29561020,3560,3575,3575,3560,500
20240612,140900,27776950,3580,3580,3580,3580,0
20240612,140800,27776950,3580,3580,3580,3580,0
20240612,140700,27776950,3580,3580,3580,3580,0
20240612,140600,27776950,3580,3580,3580,3580,0
20240612,140500,27776950,3580,3580,3580,3580,0
20240612,140400,27776950,3580,3580,3580,3580,10
20240612,140300,27741150,3580,3580,3580,3580,0
20240612,140200,27741150,3580,3580,3580,3580,0
20240612,140100,27741150,3580,3580,3580,3580,0
20240612,140000,27741150,3580,3580,3580,3580,0
20240612,135900,27741150,3580,3580,3580,3580,0
20240612,135800,27741150,3580,3580,3580,3580,0
20240612,135700,27741150,3580,3580,3580,3580,0
20240612,135600,27741150,3580,3580,3580,3580,0
20240612,135500,27741150,3580,3580,3580,3580,0
20240612,135400,27741150,3580,3580,3580,3580,0
20240612,135300,27741150,3580,3580,3580,3580,0
20240612,135200,27741150,3580,3580,3580,3580,0
20240612,135100,27741150,3580,3580,3580,3580,0
20240612,135000,27741150,3580,3580,3580,3580,17
20240612,134900,27680290,3605,3605,3605,3605,0
20240612,134800,27680290,3605,3605,3605,3605,0
20240612,134700,27680290,3605,3590,3605,3590,4
20240612,134600,27665900,3590,3590,3590,3590,0
20240612,134500,27665900,3590,3590,3590,3590,0
20240612,134400,27665900,3590,3590,3590,3590,10
20240612,134300,27630000,3590,3590,3590,3590,50
20240612,134200,27450500,3590,3590,3590,3590,0
20240612,134100,27450500,3590,3590,3590,3590,0
20240612,134000,27450500,3590,3590,3590,3590,0
20240612,133900,27450500,3590,3590,3590,3590,0
20240612,133800,27450500,3590,3590,3590,3590,0
20240612,133700,27450500,3590,3590,3590,3590,1
20240612,133600,27446910,3570,3570,3570,3570,0
20240612,133500,27446910,3570,3570,3570,3570,0
20240612,133400,27446910,3570,3570,3570,3570,0
20240612,133300,27446910,3570,3570,3570,3570,0
20240612,133200,27446910,3570,3570,3570,3570,0
20240612,133100,27446910,3570,3570,3570,3570,0
20240612,133000,27446910,3570,3570,3570,3570,0
20240612,132900,27446910,3570,3570,3570,3570,56
20240612,132800,27246990,3590,3590,3590,3590,100
20240612,132700,26887990,3590,3590,3590,3590,0
20240612,132600,26887990,3590,3590,3590,3590,0
20240612,132500,26887990,3590,3590,3590,3590,0
20240612,132400,26887990,3590,3590,3590,3590,0
20240612,132300,26887990,3590,3565,3590,3565,2
20240612,132200,26880835,3560,3575,3575,3560,864
20240612,132100,23799175,3580,3600,3600,3580,136
20240612,132000,23311435,3600,3600,3600,3600,0
20240612,131900,23311435,3600,3600,3600,3600,0
20240612,131800,23311435,3600,3600,3600,3600,50
20240612,131700,23131435,3600,3600,3600,3600,0
20240612,131600,23131435,3600,3600,3600,3600,0
20240612,131500,23131435,3600,3600,3600,3600,0
20240612,131400,23131435,3600,3600,3600,3600,0
20240612,131300,23131435,3600,3600,3600,3600,0
20240612,131200,23131435,3600,3600,3600,3600,0
20240612,131100,23131435,3600,3600,3600,3600,0
20240612,131000,23131435,3600,3600,3600,3600,0
20240612,130900,23131435,3600,3600,3600,3600,0
20240612,130800,23131435,3600,3600,3600,3600,56
20240612,130700,22929835,3610,3610,3610,3610,0
20240612,130600,22929835,3610,3610,3610,3610,0
20240612,130500,22929835,3610,3610,3610,3610,0
20240612,130400,22929835,3610,3610,3610,3610,0
20240612,130300,22929835,3610,3610,3610,3610,0
20240612,130200,22929835,3610,3610,3610,3610,0
20240612,130100,22929835,3610,3610,3610,3610,0
20240612,130000,22929835,3610,3610,3610,3610,0
20240612,125900,22929835,3610,3610,3610,3610,0
20240612,125800,22929835,3610,3610,3610,3610,0
20240612,125700,22929835,3610,3610,3610,3610,0
20240612,125600,22929835,3610,3610,3610,3610,0
20240612,125500,22929835,3610,3610,3610,3610,0
20240612,125400,22929835,3610,3610,3610,3610,0
20240612,125300,22929835,3610,3610,3610,3610,0
20240612,125200,22929835,3610,3610,3610,3610,0
20240612,125100,22929835,3610,3610,3610,3610,0
20240612,125000,22929835,3610,3610,3610,3610,0
20240612,124900,22929835,3610,3610,3610,3610,0
20240612,124800,22929835,3610,3610,3610,3610,0
20240612,124700,22929835,3610,3610,3610,3610,0
20240612,124600,22929835,3610,3610,3610,3610,0
20240612,124500,22929835,3610,3610,3610,3610,52
20240612,124400,22742115,3610,3610,3610,3610,0
20240612,124300,22742115,3610,3610,3610,3610,0
20240612,124200,22742115,3610,3610,3610,3610,0
20240612,124100,22742115,3610,3610,3610,3610,0
20240612,124000,22742115,3610,3595,3610,3595,52
20240612,123900,22554875,3595,3595,3595,3595,0
20240612,123800,22554875,3595,3595,3595,3595,0
20240612,123700,22554875,3595,3595,3595,3595,0
20240612,123600,22554875,3595,3595,3595,3595,0
20240612,123500,22554875,3595,3595,3595,3595,0
20240612,123400,22554875,3595,3595,3595,3595,52
20240612,123300,22367935,3605,3605,3605,3605,0
20240612,123200,22367935,3605,3605,3605,3605,0
20240612,123100,22367935,3605,3605,3605,3605,0
20240612,123000,22367935,3605,3605,3605,3605,0
20240612,122900,22367935,3605,3605,3605,3605,0
20240612,122800,22367935,3605,3605,3605,3605,0
20240612,122700,22367935,3605,3605,3605,3605,0
20240612,122600,22367935,3605,3605,3605,3605,0
20240612,122500,22367935,3605,3605,3605,3605,0
20240612,122400,22367935,3605,3605,3605,3605,0
20240612,122300,22367935,3605,3605,3605,3605,0
20240612,122200,22367935,3605,3605,3605,3605,0
20240612,122100,22367935,3605,3605,3605,3605,0
20240612,122000,22367935,3605,3605,3605,3605,0
20240612,121900,22367935,3605,3605,3605,3605,1
20240612,121800,22364330,3580,3575,3580,3575,42
20240612,121700,22214070,3570,3570,3570,3570,0
20240612,121600,22214070,3570,3570,3570,3570,56
20240612,121500,22014150,3565,3575,3575,3565,389
20240612,121400,20625060,3575,3600,3600,3575,770
20240612,121300,17863340,3595,3595,3595,3595,0
20240612,121200,17863340,3595,3595,3595,3595,0
20240612,121100,17863340,3595,3595,3595,3595,0
20240612,121000,17863340,3595,3595,3595,3595,0
20240612,120900,17863340,3595,3595,3595,3595,0
20240612,120800,17863340,3595,3595,3595,3595,0
20240612,120700,17863340,3595,3595,3595,3595,0
20240612,120600,17863340,3595,3595,3595,3595,0
20240612,120500,17863340,3595,3595,3595,3595,0
20240612,120400,17863340,3595,3595,3595,3595,0
20240612,120300,17863340,3595,3595,3595,3595,0
20240612,120200,17863340,3595,3595,3595,3595,0
20240612,120100,17863340,3595,3595,3595,3595,0
20240612,120000,17863340,3595,3595,3595,3595,0
20240612,115900,17863340,3595,3595,3595,3595,0
20240612,115800,17863340,3595,3595,3595,3595,0
20240612,115700,17863340,3595,3595,3595,3595,0
20240612,115600,17863340,3595,3595,3595,3595,600
20240612,115500,15706340,3600,3600,3600,3600,0
20240612,115400,15706340,3600,3600,3600,3600,0
20240612,115300,15706340,3600,3600,3600,3600,0
20240612,115200,15706340,3600,3600,3600,3600,0
20240612,115100,15706340,3600,3600,3600,3600,0
20240612,115000,15706340,3600,3600,3600,3600,0
20240612,114900,15706340,3600,3600,3600,3600,0
20240612,114800,15706340,3600,3600,3600,3600,0
20240612,114700,15706340,3600,3600,3600,3600,0
20240612,114600,15706340,3600,3600,3600,3600,277
20240612,114500,14709140,3600,3600,3600,3600,0
20240612,114400,14709140,3600,3600,3600,3600,0
20240612,114300,14709140,3600,3600,3600,3600,0
20240612,114200,14709140,3600,3600,3600,3600,0
20240612,114100,14709140,3600,3600,3600,3600,10
20240612,114000,14673140,3600,3600,3600,3600,0
20240612,113900,14673140,3600,3600,3600,3600,0
20240612,113800,14673140,3600,3600,3600,3600,0
20240612,113700,14673140,3600,3600,3600,3600,0
20240612,113600,14673140,3600,3600,3600,3600,0
20240612,113500,14673140,3600,3600,3600,3600,0
20240612,113400,14673140,3600,3600,3600,3600,0
20240612,113300,14673140,3600,3600,3600,3600,14
20240612,113200,14622740,3600,3600,3600,3600,0
20240612,113100,14622740,3600,3600,3600,3600,0
20240612,113000,14622740,3600,3600,3600,3600,0
20240612,112900,14622740,3600,3600,3600,3600,100
20240612,112800,14262740,3600,3600,3600,3600,0
20240612,112700,14262740,3600,3600,3600,3600,0
20240612,112600,14262740,3600,3600,3600,3600,0
20240612,112500,14262740,3600,3600,3600,3600,0
20240612,112400,14262740,3600,3600,3600,3600,80
20240612,112300,13974740,3600,3600,3600,3600,0
20240612,112200,13974740,3600,3600,3600,3600,0
20240612,112100,13974740,3600,3600,3600,3600,0
20240612,112000,13974740,3600,3600,3600,3600,0
20240612,111900,13974740,3600,3600,3600,3600,806
20240612,111800,11073140,3605,3605,3605,3605,604
20240612,111700,8895720,3605,3605,3605,3605,0
20240612,111600,8895720,3605,3605,3605,3605,0
20240612,111500,8895720,3605,3605,3605,3605,0
20240612,111400,8895720,3605,3605,3605,3605,0
20240612,111300,8895720,3605,3605,3605,3605,0
20240612,111200,8895720,3605,3605,3605,3605,54
20240612,111100,8701050,3610,3610,3610,3610,0
20240612,111000,8701050,3610,3610,3610,3610,0
20240612,110900,8701050,3610,3610,3610,3610,0
20240612,110800,8701050,3610,3610,3610,3610,0
20240612,110700,8701050,3610,3610,3610,3610,0
20240612,110600,8701050,3610,3610,3610,3610,238
20240612,110500,7841870,3615,3615,3615,3615,0
20240612,110400,7841870,3615,3615,3615,3615,0
20240612,110300,7841870,3615,3615,3615,3615,0
20240612,110200,7841870,3615,3615,3615,3615,0
20240612,110100,7841870,3615,3615,3615,3615,0
20240612,110000,7841870,3615,3615,3615,3615,0
20240612,105900,7841870,3615,3615,3615,3615,0
20240612,105800,7841870,3615,3615,3615,3615,0
20240612,105700,7841870,3615,3615,3615,3615,0
20240612,105600,7841870,3615,3615,3615,3615,0
20240612,105500,7841870,3615,3615,3615,3615,0
20240612,105400,7841870,3615,3615,3615,3615,0
20240612,105300,7841870,3615,3615,3615,3615,0
20240612,105200,7841870,3615,3615,3615,3615,0
20240612,105100,7841870,3615,3615,3615,3615,0
20240612,105000,7841870,3615,3615,3615,3615,0
20240612,104900,7841870,3615,3615,3615,3615,0
20240612,104800,7841870,3615,3615,3615,3615,0
20240612,104700,7841870,3615,3615,3615,3615,0
20240612,104600,7841870,3615,3615,3615,3615,1
20240612,104500,7838255,3615,3615,3615,3615,11
20240612,104400,7798490,3615,3615,3615,3615,146
20240612,104300,7270700,3620,3620,3620,3620,0
20240612,104200,7270700,3620,3620,3620,3620,1
20240612,104100,7267080,3620,3620,3620,3620,0
20240612,104000,7267080,3620,3620,3620,3620,0
20240612,103900,7267080,3620,3620,3620,3620,0
20240612,103800,7267080,3620,3620,3620,3620,3
20240612,103700,7256220,3620,3620,3620,3620,49
20240612,103600,7078840,3620,3620,3620,3620,0
20240612,103500,7078840,3620,3620,3620,3620,0
20240612,103400,7078840,3620,3620,3620,3620,35
20240612,103300,6952140,3620,3620,3620,3620,25
20240612,103200,6861640,3620,3620,3620,3620,18
20240612,103100,6796480,3620,3620,3620,3620,0
20240612,103000,6796480,3620,3620,3620,3620,0
20240612,102900,6796480,3620,3620,3620,3620,0
20240612,102800,6796480,3620,3620,3620,3620,0
20240612,102700,6796480,3620,3620,3620,3620,0
20240612,102600,6796480,3620,3620,3620,3620,0
20240612,102500,6796480,3620,3620,3620,3620,0
20240612,102400,6796480,3620,3620,3620,3620,0
20240612,102300,6796480,3620,3620,3620,3620,0
20240612,102200,6796480,3620,3620,3620,3620,0
20240612,102100,6796480,3620,3620,3620,3620,0
20240612,102000,6796480,3620,3620,3620,3620,0
20240612,101900,6796480,3620,3620,3620,3620,0
20240612,101800,6796480,3620,3620,3620,3620,0
20240612,101700,6796480,3620,3620,3620,3620,20
20240612,101600,6724080,3620,3620,3620,3620,0
20240612,101500,6724080,3620,3620,3620,3620,0
20240612,101400,6724080,3620,3620,3620,3620,10
20240612,101300,6687880,3640,3640,3640,3640,0
20240612,101200,6687880,3640,3615,3640,3615,1320
20240612,101100,1889265,3620,3625,3625,3620,19
20240612,101000,1820410,3630,3630,3630,3630,0
20240612,100900,1820410,3630,3630,3630,3630,0
20240612,100800,1820410,3630,3630,3630,3630,0
20240612,100700,1820410,3630,3630,3630,3630,4
20240612,100600,1805890,3640,3640,3640,3640,0
20240612,100500,1805890,3640,3640,3640,3640,0
20240612,100400,1805890,3640,3640,3640,3640,0
20240612,100300,1805890,3640,3640,3640,3640,0
20240612,100200,1805890,3640,3640,3640,3640,0
20240612,100100,1805890,3640,3640,3640,3640,0
20240612,100000,1805890,3640,3640,3640,3640,0
20240612,095900,1805890,3640,3640,3640,3640,2
20240612,095800,1798610,3640,3640,3640,3640,5
20240612,095700,1780410,3640,3640,3640,3640,0
20240612,095600,1780410,3640,3640,3640,3640,0
20240612,095500,1780410,3640,3640,3640,3640,2
20240612,095400,1773130,3640,3640,3640,3640,0
20240612,095300,1773130,3640,3640,3640,3640,0
20240612,095200,1773130,3640,3640,3640,3640,0
20240612,095100,1773130,3640,3640,3640,3640,0
20240612,095000,1773130,3640,3640,3640,3640,0
20240612,094900,1773130,3640,3640,3640,3640,0
20240612,094800,1773130,3640,3640,3640,3640,0
20240612,094700,1773130,3640,3640,3640,3640,0
20240612,094600,1773130,3640,3640,3640,3640,0
20240612,094500,1773130,3640,3640,3640,3640,3
20240612,094400,1762210,3635,3635,3635,3635,0
20240612,094300,1762210,3635,3635,3635,3635,5
20240612,094200,1744035,3635,3635,3635,3635,0
20240612,094100,1744035,3635,3635,3635,3635,0
20240612,094000,1744035,3635,3640,3640,3635,53
20240612,093900,1551130,3640,3640,3640,3640,14
20240612,093800,1500170,3640,3640,3640,3640,3
20240612,093700,1489250,3640,3640,3640,3640,0
20240612,093600,1489250,3640,3640,3640,3640,3
20240612,093500,1478330,3640,3640,3640,3640,1
20240612,093400,1474690,3640,3640,3640,3640,0
20240612,093300,1474690,3640,3640,3640,3640,10
20240612,093200,1438290,3640,3640,3640,3640,0
20240612,093100,1438290,3640,3640,3640,3640,0
20240612,093000,1438290,3640,3640,3640,3640,0
20240612,092900,1438290,3640,3640,3640,3640,0
20240612,092800,1438290,3640,3640,3640,3640,0
20240612,092700,1438290,3640,3640,3640,3640,1
20240612,092600,1434650,3640,3640,3640,3640,0
20240612,092500,1434650,3640,3640,3640,3640,0
20240612,092400,1434650,3640,3640,3640,3640,0
20240612,092300,1434650,3640,3640,3640,3640,10
20240612,092200,1398250,3635,3625,3635,3625,6
20240612,092100,1376480,3620,3620,3620,3620,0
20240612,092000,1376480,3620,3620,3620,3620,0
20240612,091900,1376480,3620,3620,3620,3620,0
20240612,091800,1376480,3620,3620,3620,3620,0
20240612,091700,1376480,3620,3620,3620,3620,0
20240612,091600,1376480,3620,3620,3620,3620,0
20240612,091500,1376480,3620,3620,3620,3620,0
20240612,091400,1376480,3620,3620,3620,3620,3
20240612,091300,1365620,3620,3620,3620,3620,0
20240612,091200,1365620,3620,3620,3620,3620,0
20240612,091100,1365620,3620,3620,3620,3620,0
20240612,091000,1365620,3620,3620,3620,3620,1
20240612,090900,1362000,3600,3600,3600,3600,0
20240612,090800,1362000,3600,3600,3600,3600,0
20240612,090700,1362000,3600,3600,3600,3600,75
20240612,090600,1092000,3640,3640,3640,3640,0
20240612,090500,1092000,3640,3640,3640,3640,0
20240612,090400,1092000,3640,3640,3640,3640,0
20240612,090300,1092000,3640,3640,3640,3640,0
20240612,090200,1092000,3640,3640,3640,3640,22
20240612,090100,1011920,3640,3640,3640,3640,0
20240612,090000,1011920,3640,3640,3640,3640,278