KissMeData/065950/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,194200,278018095,2640,2640,2640,2640,1012
20240613,194100,278018095,2640,2640,2640,2640,0
20240613,194000,278018095,2640,2640,2640,2640,0
20240613,193900,278018095,2640,2640,2640,2640,0
20240613,193800,278018095,2640,2640,2640,2640,0
20240613,193700,278018095,2640,2640,2640,2640,0
20240613,193600,278018095,2640,2640,2640,2640,0
20240613,193500,278018095,2640,2640,2640,2640,0
20240613,193400,278018095,2640,2640,2640,2640,0
20240613,193300,278018095,2640,2640,2640,2640,0
20240613,193200,278018095,2640,2640,2640,2640,0
20240613,193100,278018095,2640,2640,2640,2640,0
20240613,193000,278018095,2640,2640,2640,2640,0
20240613,192900,278018095,2640,2640,2640,2640,0
20240613,192800,278018095,2640,2640,2640,2640,0
20240613,192700,278018095,2640,2640,2640,2640,0
20240613,192600,278018095,2640,2640,2640,2640,0
20240613,192500,278018095,2640,2640,2640,2640,0
20240613,192400,278018095,2640,2640,2640,2640,0
20240613,192300,278018095,2640,2640,2640,2640,0
20240613,192200,278018095,2640,2640,2640,2640,0
20240613,192100,278018095,2640,2640,2640,2640,0
20240613,192000,278018095,2640,2640,2640,2640,0
20240613,191900,278018095,2640,2640,2640,2640,0
20240613,191800,278018095,2640,2640,2640,2640,0
20240613,191700,278018095,2640,2640,2640,2640,0
20240613,191600,278018095,2640,2640,2640,2640,0
20240613,191500,278018095,2640,2640,2640,2640,0
20240613,191400,278018095,2640,2640,2640,2640,0
20240613,191300,278018095,2640,2640,2640,2640,0
20240613,191200,278018095,2640,2640,2640,2640,1012
20240613,191100,278018095,2640,2640,2640,2640,0
20240613,191000,278018095,2640,2640,2640,2640,0
20240613,190900,278018095,2640,2640,2640,2640,0
20240613,190800,278018095,2640,2640,2640,2640,0
20240613,190700,278018095,2640,2640,2640,2640,0
20240613,190600,278018095,2640,2640,2640,2640,0
20240613,190500,278018095,2640,2640,2640,2640,0
20240613,190400,278018095,2640,2640,2640,2640,0
20240613,190300,278018095,2640,2640,2640,2640,0
20240613,190200,278018095,2640,2640,2640,2640,0
20240613,190100,278018095,2640,2640,2640,2640,0
20240613,190000,278018095,2640,2640,2640,2640,0
20240613,185900,278018095,2640,2640,2640,2640,0
20240613,185800,278018095,2640,2640,2640,2640,0
20240613,185700,278018095,2640,2640,2640,2640,0
20240613,185600,278018095,2640,2640,2640,2640,0
20240613,185500,278018095,2640,2640,2640,2640,0
20240613,185400,278018095,2640,2640,2640,2640,0
20240613,185300,278018095,2640,2640,2640,2640,0
20240613,185200,278018095,2640,2640,2640,2640,0
20240613,185100,278018095,2640,2640,2640,2640,0
20240613,185000,278018095,2640,2640,2640,2640,0
20240613,184900,278018095,2640,2640,2640,2640,0
20240613,184800,278018095,2640,2640,2640,2640,0
20240613,184700,278018095,2640,2640,2640,2640,0
20240613,184600,278018095,2640,2640,2640,2640,0
20240613,184500,278018095,2640,2640,2640,2640,0
20240613,184400,278018095,2640,2640,2640,2640,0
20240613,184300,278018095,2640,2640,2640,2640,0
20240613,184200,278018095,2640,2640,2640,2640,1012
20240613,184100,278018095,2640,2640,2640,2640,0
20240613,184000,278018095,2640,2640,2640,2640,0
20240613,183900,278018095,2640,2640,2640,2640,0
20240613,183800,278018095,2640,2640,2640,2640,0
20240613,183700,278018095,2640,2640,2640,2640,0
20240613,183600,278018095,2640,2640,2640,2640,0
20240613,183500,278018095,2640,2640,2640,2640,0
20240613,183400,278018095,2640,2640,2640,2640,0
20240613,183300,278018095,2640,2640,2640,2640,0
20240613,183200,278018095,2640,2640,2640,2640,0
20240613,183100,278018095,2640,2640,2640,2640,0
20240613,183000,278018095,2640,2640,2640,2640,0
20240613,182900,278018095,2640,2640,2640,2640,0
20240613,182800,278018095,2640,2640,2640,2640,0
20240613,182700,278018095,2640,2640,2640,2640,0
20240613,182600,278018095,2640,2640,2640,2640,0
20240613,182500,278018095,2640,2640,2640,2640,0
20240613,182400,278018095,2640,2640,2640,2640,0
20240613,182300,278018095,2640,2640,2640,2640,0
20240613,182200,278018095,2640,2640,2640,2640,0
20240613,182100,278018095,2640,2640,2640,2640,0
20240613,182000,278018095,2640,2640,2640,2640,0
20240613,181900,278018095,2640,2640,2640,2640,0
20240613,181800,278018095,2640,2640,2640,2640,0
20240613,181700,278018095,2640,2640,2640,2640,0
20240613,181600,278018095,2640,2640,2640,2640,0
20240613,181500,278018095,2640,2640,2640,2640,0
20240613,181400,278018095,2640,2640,2640,2640,0
20240613,181300,278018095,2640,2640,2640,2640,0
20240613,181200,278018095,2640,2640,2640,2640,1012
20240613,181100,278018095,2640,2640,2640,2640,0
20240613,181000,278018095,2640,2640,2640,2640,0
20240613,180900,278018095,2640,2640,2640,2640,0
20240613,180800,278018095,2640,2640,2640,2640,0
20240613,180700,278018095,2640,2640,2640,2640,0
20240613,180600,278018095,2640,2640,2640,2640,0
20240613,180500,278018095,2640,2640,2640,2640,0
20240613,180400,278018095,2640,2640,2640,2640,0
20240613,180300,278018095,2640,2640,2640,2640,0
20240613,180200,278018095,2640,2640,2640,2640,0
20240613,180100,278018095,2640,2640,2640,2640,0
20240613,180000,278018095,2640,2640,2640,2640,0
20240613,175900,278018095,2640,2640,2640,2640,0
20240613,175800,278018095,2640,2640,2640,2640,0
20240613,175700,278018095,2640,2640,2640,2640,0
20240613,175600,278018095,2640,2640,2640,2640,0
20240613,175500,278018095,2640,2640,2640,2640,0
20240613,175400,278018095,2640,2640,2640,2640,0
20240613,175300,278018095,2640,2640,2640,2640,0
20240613,175200,278018095,2640,2640,2640,2640,0
20240613,175100,278018095,2640,2640,2640,2640,0
20240613,175000,278018095,2640,2640,2640,2640,0
20240613,174900,278018095,2640,2640,2640,2640,0
20240613,174800,278018095,2640,2640,2640,2640,0
20240613,174700,278018095,2640,2640,2640,2640,0
20240613,174600,278018095,2640,2640,2640,2640,0
20240613,174500,278018095,2640,2640,2640,2640,0
20240613,174400,278018095,2640,2640,2640,2640,0
20240613,174300,278018095,2640,2640,2640,2640,0
20240613,174200,278018095,2640,2640,2640,2640,1012
20240613,174100,278018095,2640,2640,2640,2640,0
20240613,174000,278018095,2640,2640,2640,2640,0
20240613,173900,278018095,2640,2640,2640,2640,0
20240613,173800,278018095,2640,2640,2640,2640,0
20240613,173700,278018095,2640,2640,2640,2640,0
20240613,173600,278018095,2640,2640,2640,2640,0
20240613,173500,278018095,2640,2640,2640,2640,0
20240613,173400,278018095,2640,2640,2640,2640,0
20240613,173300,278018095,2640,2640,2640,2640,0
20240613,173200,278018095,2640,2640,2640,2640,0
20240613,173100,278018095,2640,2640,2640,2640,0
20240613,173000,278018095,2640,2640,2640,2640,0
20240613,172900,278018095,2640,2640,2640,2640,0
20240613,172800,278018095,2640,2640,2640,2640,0
20240613,172700,278018095,2640,2640,2640,2640,0
20240613,172600,278018095,2640,2640,2640,2640,0
20240613,172500,278018095,2640,2640,2640,2640,0
20240613,172400,278018095,2640,2640,2640,2640,0
20240613,172300,278018095,2640,2640,2640,2640,0
20240613,172200,278018095,2640,2640,2640,2640,0
20240613,172100,278018095,2640,2640,2640,2640,0
20240613,172000,278018095,2640,2640,2640,2640,0
20240613,171900,278018095,2640,2640,2640,2640,0
20240613,171800,278018095,2640,2640,2640,2640,0
20240613,171700,278018095,2640,2640,2640,2640,0
20240613,171600,278018095,2640,2640,2640,2640,0
20240613,171500,278018095,2640,2640,2640,2640,0
20240613,171400,278018095,2640,2640,2640,2640,0
20240613,171300,278018095,2640,2640,2640,2640,0
20240613,171200,278018095,2640,2640,2640,2640,1012
20240613,171100,278018095,2640,2640,2640,2640,0
20240613,171000,278018095,2640,2640,2640,2640,0
20240613,170900,278018095,2640,2640,2640,2640,0
20240613,170800,278018095,2640,2640,2640,2640,0
20240613,170700,278018095,2640,2640,2640,2640,0
20240613,170600,278018095,2640,2640,2640,2640,0
20240613,170500,278018095,2640,2640,2640,2640,0
20240613,170400,278018095,2640,2640,2640,2640,0
20240613,170300,278018095,2640,2640,2640,2640,0
20240613,170200,278018095,2640,2640,2640,2640,0
20240613,170100,278018095,2640,2640,2640,2640,0
20240613,170000,278018095,2640,2640,2640,2640,0
20240613,165900,278018095,2640,2640,2640,2640,0
20240613,165800,278018095,2640,2640,2640,2640,0
20240613,165700,278018095,2640,2640,2640,2640,0
20240613,165600,278018095,2640,2640,2640,2640,0
20240613,165500,278018095,2640,2640,2640,2640,0
20240613,165400,278018095,2640,2640,2640,2640,0
20240613,165300,278018095,2640,2640,2640,2640,0
20240613,165200,278018095,2640,2640,2640,2640,0
20240613,165100,278018095,2640,2640,2640,2640,0
20240613,165000,278018095,2640,2640,2640,2640,0
20240613,164900,278018095,2640,2640,2640,2640,0
20240613,164800,278018095,2640,2640,2640,2640,0
20240613,164700,278018095,2640,2640,2640,2640,0
20240613,164600,278018095,2640,2640,2640,2640,0
20240613,164500,278018095,2640,2640,2640,2640,0
20240613,164400,278018095,2640,2640,2640,2640,0
20240613,164300,278018095,2640,2640,2640,2640,0
20240613,164200,278018095,2640,2640,2640,2640,1012
20240613,164100,278018095,2640,2640,2640,2640,0
20240613,164000,278018095,2640,2640,2640,2640,0
20240613,163900,278018095,2640,2640,2640,2640,0
20240613,163800,278018095,2640,2640,2640,2640,0
20240613,163700,278018095,2640,2640,2640,2640,0
20240613,163600,278018095,2640,2640,2640,2640,0
20240613,163500,278018095,2640,2640,2640,2640,0
20240613,163400,278018095,2640,2640,2640,2640,0
20240613,163300,278018095,2640,2640,2640,2640,0
20240613,163200,278018095,2640,2640,2640,2640,0
20240613,163100,278018095,2640,2640,2640,2640,0
20240613,163000,278018095,2640,2640,2640,2640,0
20240613,162900,278018095,2640,2640,2640,2640,0
20240613,162800,278018095,2640,2640,2640,2640,0
20240613,162700,278018095,2640,2640,2640,2640,0
20240613,162600,278018095,2640,2640,2640,2640,0
20240613,162500,278018095,2640,2640,2640,2640,0
20240613,162400,278018095,2640,2640,2640,2640,0
20240613,162300,278018095,2640,2640,2640,2640,0
20240613,162200,278018095,2640,2640,2640,2640,0
20240613,162100,278018095,2640,2640,2640,2640,0
20240613,162000,278018095,2640,2640,2640,2640,0
20240613,161900,278018095,2640,2640,2640,2640,0
20240613,161800,278018095,2640,2640,2640,2640,0
20240613,161700,278018095,2640,2640,2640,2640,0
20240613,161600,278018095,2640,2640,2640,2640,0
20240613,161500,278018095,2640,2640,2640,2640,0
20240613,161400,278018095,2640,2640,2640,2640,0
20240613,161300,278018095,2640,2640,2640,2640,0
20240613,161200,278018095,2640,2640,2640,2640,1012
20240613,161100,278018095,2640,2640,2640,2640,0
20240613,161000,278018095,2640,2640,2640,2640,0
20240613,160900,278018095,2640,2640,2640,2640,0
20240613,160800,278018095,2640,2640,2640,2640,0
20240613,160700,278018095,2640,2640,2640,2640,0
20240613,160600,278018095,2640,2640,2640,2640,0
20240613,160500,278018095,2640,2640,2640,2640,0
20240613,160400,278018095,2640,2640,2640,2640,0
20240613,160300,278018095,2640,2640,2640,2640,0
20240613,160200,278018095,2640,2640,2640,2640,0
20240613,160100,278018095,2640,2640,2640,2640,0
20240613,160000,278018095,2640,2640,2640,2640,0
20240613,155900,278018095,2640,2640,2640,2640,0
20240613,155800,278018095,2640,2640,2640,2640,0
20240613,155700,278018095,2640,2640,2640,2640,0
20240613,155600,278018095,2640,2640,2640,2640,0
20240613,155500,278018095,2640,2640,2640,2640,0
20240613,155400,278018095,2640,2640,2640,2640,0
20240613,155300,278018095,2640,2640,2640,2640,0
20240613,155200,278018095,2640,2640,2640,2640,0
20240613,155100,278018095,2640,2640,2640,2640,0
20240613,155000,278018095,2640,2640,2640,2640,0
20240613,154900,278018095,2640,2640,2640,2640,0
20240613,154800,278018095,2640,2640,2640,2640,0
20240613,154700,278018095,2640,2640,2640,2640,0
20240613,154600,278018095,2640,2640,2640,2640,0
20240613,154500,278018095,2640,2640,2640,2640,0
20240613,154400,278018095,2640,2640,2640,2640,0
20240613,154300,278018095,2640,2640,2640,2640,0
20240613,154200,278018095,2640,2640,2640,2640,1012
20240613,154100,278018095,2640,2640,2640,2640,0
20240613,154000,278018095,2640,2640,2640,2640,0
20240613,153900,278018095,2640,2640,2640,2640,0
20240613,153800,278018095,2640,2640,2640,2640,0
20240613,153700,278018095,2640,2640,2640,2640,0
20240613,153600,278018095,2640,2640,2640,2640,0
20240613,153500,278018095,2640,2640,2640,2640,0
20240613,153400,278018095,2640,2640,2640,2640,0
20240613,153300,278018095,2640,2640,2640,2640,0
20240613,153200,278018095,2640,2640,2640,2640,0
20240613,153100,278018095,2640,2640,2640,2640,0
20240613,153000,278018095,2640,2640,2640,2640,1012
20240613,152900,275346415,2625,2625,2625,2625,0
20240613,152800,275346415,2625,2625,2625,2625,0
20240613,152700,275346415,2625,2625,2625,2625,0
20240613,152600,275346415,2625,2625,2625,2625,0
20240613,152500,275346415,2625,2625,2625,2625,0
20240613,152400,275346415,2625,2625,2625,2625,0
20240613,152300,275346415,2625,2625,2625,2625,0
20240613,152200,275346415,2625,2625,2625,2625,0
20240613,152100,275346415,2625,2625,2625,2625,0
20240613,152000,275346415,2625,2625,2625,2625,0
20240613,151900,275346415,2625,2630,2630,2625,82
20240613,151800,275130795,2635,2635,2635,2635,1
20240613,151700,275128160,2625,2625,2625,2625,1500
20240613,151600,271190660,2625,2625,2625,2625,0
20240613,151500,271190660,2625,2625,2625,2625,320
20240613,151400,270350660,2625,2630,2630,2625,654
20240613,151300,268631190,2635,2635,2635,2635,0
20240613,151200,268631190,2635,2635,2635,2635,50
20240613,151100,268499440,2635,2635,2635,2635,100
20240613,151000,268235940,2635,2635,2635,2635,480
20240613,150900,266971140,2630,2640,2640,2630,495
20240613,150800,265667510,2640,2640,2640,2640,257
20240613,150700,264989030,2640,2640,2640,2640,1
20240613,150600,264986390,2635,2635,2635,2635,615
20240613,150500,263365865,2635,2635,2635,2635,0
20240613,150400,263365865,2635,2635,2635,2635,0
20240613,150300,263365865,2635,2635,2635,2635,15
20240613,150200,263326340,2640,2640,2640,2640,0
20240613,150100,263326340,2640,2640,2640,2640,2
20240613,150000,263321060,2640,2640,2640,2640,0
20240613,145900,263321060,2640,2640,2640,2640,0
20240613,145800,263321060,2640,2640,2640,2640,5
20240613,145700,263307860,2640,2635,2640,2635,933
20240613,145600,260844745,2640,2640,2640,2640,570
20240613,145500,259339945,2635,2635,2635,2635,0
20240613,145400,259339945,2635,2635,2635,2635,0
20240613,145300,259339945,2635,2635,2635,2635,0
20240613,145200,259339945,2635,2640,2640,2635,608
20240613,145100,257736825,2635,2635,2635,2635,330
20240613,145000,256867275,2640,2640,2640,2640,0
20240613,144900,256867275,2640,2640,2640,2640,0
20240613,144800,256867275,2640,2640,2640,2640,300
20240613,144700,256075275,2635,2635,2635,2635,200
20240613,144600,255548275,2635,2635,2635,2635,0
20240613,144500,255548275,2635,2635,2635,2635,70
20240613,144400,255363825,2635,2635,2635,2635,0
20240613,144300,255363825,2635,2635,2635,2635,100
20240613,144200,255100325,2635,2635,2635,2635,304
20240613,144100,254299285,2635,2635,2635,2635,526
20240613,144000,252913275,2640,2640,2640,2640,0
20240613,143900,252913275,2640,2640,2640,2640,305
20240613,143800,252108075,2645,2645,2645,2645,0
20240613,143700,252108075,2645,2645,2645,2645,1
20240613,143600,252105430,2640,2640,2640,2640,0
20240613,143500,252105430,2640,2640,2640,2640,0
20240613,143400,252105430,2640,2640,2640,2640,0
20240613,143300,252105430,2640,2645,2645,2640,810
20240613,143200,249967025,2640,2645,2645,2640,5
20240613,143100,249953805,2640,2640,2640,2640,0
20240613,143000,249953805,2640,2640,2640,2640,0
20240613,142900,249953805,2640,2640,2640,2640,0
20240613,142800,249953805,2640,2640,2640,2640,355
20240613,142700,249016605,2640,2640,2640,2640,0
20240613,142600,249016605,2640,2640,2640,2640,0
20240613,142500,249016605,2640,2640,2640,2640,353
20240613,142400,248084685,2645,2645,2645,2645,0
20240613,142300,248084685,2645,2645,2645,2645,0
20240613,142200,248084685,2645,2645,2645,2645,1
20240613,142100,248082040,2640,2640,2640,2640,0
20240613,142000,248082040,2640,2640,2640,2640,0
20240613,141900,248082040,2640,2640,2640,2640,0
20240613,141800,248082040,2640,2640,2640,2640,0
20240613,141700,248082040,2640,2640,2640,2640,155
20240613,141600,247672840,2640,2640,2640,2640,672
20240613,141500,245898760,2640,2640,2640,2640,0
20240613,141400,245898760,2640,2640,2640,2640,0
20240613,141300,245898760,2640,2640,2640,2640,0
20240613,141200,245898760,2640,2640,2640,2640,1
20240613,141100,245896120,2640,2640,2640,2640,0
20240613,141000,245896120,2640,2640,2640,2640,0
20240613,140900,245896120,2640,2640,2640,2640,0
20240613,140800,245896120,2640,2640,2640,2640,0
20240613,140700,245896120,2640,2645,2645,2640,638
20240613,140600,244210275,2645,2645,2645,2645,0
20240613,140500,244210275,2645,2645,2645,2645,330
20240613,140400,243337425,2645,2645,2645,2645,130
20240613,140300,242993575,2645,2645,2645,2645,0
20240613,140200,242993575,2645,2645,2645,2645,0
20240613,140100,242993575,2645,2645,2645,2645,0
20240613,140000,242993575,2645,2645,2645,2645,0
20240613,135900,242993575,2645,2645,2645,2645,0
20240613,135800,242993575,2645,2645,2645,2645,314
20240613,135700,242163045,2655,2655,2655,2655,0
20240613,135600,242163045,2655,2655,2655,2655,0
20240613,135500,242163045,2655,2655,2655,2655,5
20240613,135400,242149770,2645,2645,2645,2645,313
20240613,135300,241321885,2635,2640,2640,2635,1213
20240613,135200,238125580,2640,2640,2640,2640,400
20240613,135100,237069580,2645,2645,2645,2645,0
20240613,135000,237069580,2645,2645,2645,2645,330
20240613,134900,236196730,2650,2650,2650,2650,49
20240613,134800,236066880,2650,2650,2650,2650,0
20240613,134700,236066880,2650,2650,2650,2650,675
20240613,134600,234278130,2650,2650,2650,2650,12
20240613,134500,234246330,2655,2655,2655,2655,133
20240613,134400,233893215,2650,2650,2650,2650,0
20240613,134300,233893215,2650,2650,2650,2650,18
20240613,134200,233845515,2650,2650,2650,2650,0
20240613,134100,233845515,2650,2650,2650,2650,0
20240613,134000,233845515,2650,2650,2650,2650,228
20240613,133900,233241315,2640,2640,2640,2640,0
20240613,133800,233241315,2640,2640,2640,2640,0
20240613,133700,233241315,2640,2640,2640,2640,0
20240613,133600,233241315,2640,2640,2640,2640,0
20240613,133500,233241315,2640,2640,2640,2640,0
20240613,133400,233241315,2640,2640,2640,2640,0
20240613,133300,233241315,2640,2645,2645,2640,500
20240613,133200,231920440,2650,2650,2650,2650,500
20240613,133100,230595440,2650,2650,2650,2650,0
20240613,133000,230595440,2650,2650,2650,2650,18
20240613,132900,230547740,2645,2645,2645,2645,27
20240613,132800,230476325,2645,2645,2645,2645,129
20240613,132700,230135120,2645,2645,2645,2645,0
20240613,132600,230135120,2645,2645,2645,2645,0
20240613,132500,230135120,2645,2645,2645,2645,0
20240613,132400,230135120,2645,2645,2645,2645,911
20240613,132300,227725525,2645,2650,2650,2645,239
20240613,132200,227092620,2650,2650,2650,2650,0
20240613,132100,227092620,2650,2650,2650,2650,1
20240613,132000,227089970,2650,2650,2650,2650,0
20240613,131900,227089970,2650,2650,2650,2650,0
20240613,131800,227089970,2650,2650,2650,2650,0
20240613,131700,227089970,2650,2650,2650,2650,0
20240613,131600,227089970,2650,2650,2650,2650,0
20240613,131500,227089970,2650,2650,2650,2650,0
20240613,131400,227089970,2650,2650,2650,2650,1
20240613,131300,227087320,2635,2635,2635,2635,0
20240613,131200,227087320,2635,2635,2635,2635,302
20240613,131100,226291550,2635,2635,2635,2635,0
20240613,131000,226291550,2635,2645,2645,2635,7936
20240613,130900,205372370,2650,2655,2660,2645,6772
20240613,130800,187415365,2655,2650,2670,2645,10450
20240613,130700,159643165,2655,2655,2655,2655,0
20240613,130600,159643165,2655,2640,2655,2640,7346
20240613,130500,140199295,2635,2635,2635,2635,0
20240613,130400,140199295,2635,2635,2635,2635,0
20240613,130300,140199295,2635,2635,2635,2635,308
20240613,130200,139387715,2640,2640,2640,2640,0
20240613,130100,139387715,2640,2640,2640,2640,329
20240613,130000,138519155,2640,2645,2645,2640,53
20240613,125900,138379215,2640,2640,2640,2640,1
20240613,125800,138376575,2640,2640,2640,2640,0
20240613,125700,138376575,2640,2640,2640,2640,319
20240613,125600,137534415,2640,2640,2640,2640,82
20240613,125500,137317935,2635,2635,2635,2635,0
20240613,125400,137317935,2635,2635,2635,2635,244
20240613,125300,136674995,2640,2640,2640,2640,599
20240613,125200,135093635,2645,2645,2645,2645,1
20240613,125100,135090990,2645,2645,2645,2645,0
20240613,125000,135090990,2645,2645,2645,2645,0
20240613,124900,135090990,2645,2645,2645,2645,0
20240613,124800,135090990,2645,2645,2645,2645,12
20240613,124700,135059250,2640,2640,2640,2640,0
20240613,124600,135059250,2640,2640,2640,2640,1
20240613,124500,135056610,2635,2635,2635,2635,115
20240613,124400,134753585,2635,2640,2640,2635,787
20240613,124300,132677830,2645,2645,2645,2645,0
20240613,124200,132677830,2645,2645,2645,2645,2
20240613,124100,132672540,2635,2640,2640,2630,1585
20240613,124000,128499640,2640,2645,2645,2640,1262
20240613,123900,125165970,2645,2645,2645,2645,0
20240613,123800,125165970,2645,2645,2645,2645,400
20240613,123700,124107970,2645,2645,2645,2645,0
20240613,123600,124107970,2645,2640,2645,2640,667
20240613,123500,122347085,2645,2645,2645,2645,333
20240613,123400,121466300,2650,2650,2650,2650,0
20240613,123300,121466300,2650,2650,2650,2650,1
20240613,123200,121463650,2645,2645,2645,2645,500
20240613,123100,120141150,2650,2650,2650,2650,0
20240613,123000,120141150,2650,2650,2650,2650,1
20240613,122900,120138500,2645,2645,2645,2645,121
20240613,122800,119818455,2650,2650,2650,2650,0
20240613,122700,119818455,2650,2650,2650,2650,0
20240613,122600,119818455,2650,2650,2650,2650,0
20240613,122500,119818455,2650,2650,2650,2650,41
20240613,122400,119709805,2645,2645,2645,2645,436
20240613,122300,118556585,2645,2645,2645,2645,485
20240613,122200,117273760,2645,2645,2645,2645,0
20240613,122100,117273760,2645,2645,2645,2645,0
20240613,122000,117273760,2645,2650,2650,2645,1680
20240613,121900,112828825,2645,2645,2645,2645,0
20240613,121800,112828825,2645,2645,2645,2645,0
20240613,121700,112828825,2645,2645,2645,2645,281
20240613,121600,112085580,2650,2650,2650,2650,0
20240613,121500,112085580,2650,2650,2650,2650,0
20240613,121400,112085580,2650,2650,2650,2650,0
20240613,121300,112085580,2650,2645,2650,2645,30
20240613,121200,112006130,2645,2645,2650,2645,229
20240613,121100,111400375,2645,2645,2645,2645,0
20240613,121000,111400375,2645,2645,2645,2645,1
20240613,120900,111397730,2640,2640,2640,2640,0
20240613,120800,111397730,2640,2640,2640,2640,1
20240613,120700,111395090,2640,2640,2640,2640,11
20240613,120600,111366050,2645,2645,2645,2645,61
20240613,120500,111204705,2645,2645,2645,2645,0
20240613,120400,111204705,2645,2645,2645,2645,0
20240613,120300,111204705,2645,2645,2645,2645,0
20240613,120200,111204705,2645,2645,2645,2645,337
20240613,120100,110313340,2650,2650,2650,2650,0
20240613,120000,110313340,2650,2650,2650,2650,149
20240613,115900,109918490,2650,2650,2650,2650,0
20240613,115800,109918490,2650,2650,2650,2650,0
20240613,115700,109918490,2650,2650,2650,2650,0
20240613,115600,109918490,2650,2650,2650,2650,390
20240613,115500,108884990,2650,2650,2650,2650,0
20240613,115400,108884990,2650,2650,2650,2650,0
20240613,115300,108884990,2650,2650,2650,2650,0
20240613,115200,108884990,2650,2650,2650,2650,0
20240613,115100,108884990,2650,2650,2650,2650,0
20240613,115000,108884990,2650,2650,2650,2650,0
20240613,114900,108884990,2650,2650,2650,2650,0
20240613,114800,108884990,2650,2650,2650,2650,200
20240613,114700,108354990,2650,2650,2650,2650,74
20240613,114600,108158890,2650,2650,2650,2650,0
20240613,114500,108158890,2650,2650,2650,2650,0
20240613,114400,108158890,2650,2650,2650,2650,0
20240613,114300,108158890,2650,2650,2650,2650,415
20240613,114200,107059140,2655,2655,2655,2655,1
20240613,114100,107056485,2655,2655,2655,2655,0
20240613,114000,107056485,2655,2655,2655,2655,1
20240613,113900,107053830,2655,2655,2655,2655,0
20240613,113800,107053830,2655,2655,2655,2655,2000
20240613,113700,101743830,2655,2655,2655,2655,0
20240613,113600,101743830,2655,2655,2655,2655,132
20240613,113500,101393370,2655,2650,2655,2645,6
20240613,113400,101377475,2650,2650,2650,2650,500
20240613,113300,100052475,2650,2650,2650,2650,55
20240613,113200,99906725,2650,2650,2650,2650,422
20240613,113100,98788425,2655,2655,2655,2655,0
20240613,113000,98788425,2655,2655,2655,2655,0
20240613,112900,98788425,2655,2650,2655,2650,77
20240613,112800,98584190,2655,2655,2655,2655,20
20240613,112700,98531090,2650,2650,2650,2650,0
20240613,112600,98531090,2650,2650,2650,2650,300
20240613,112500,97736090,2650,2650,2650,2650,142
20240613,112400,97359790,2650,2650,2650,2650,398
20240613,112300,96305090,2650,2650,2650,2650,0
20240613,112200,96305090,2650,2650,2650,2650,0
20240613,112100,96305090,2650,2650,2650,2650,0
20240613,112000,96305090,2650,2650,2650,2650,416
20240613,111900,95202690,2650,2650,2650,2650,0
20240613,111800,95202690,2650,2650,2650,2650,100
20240613,111700,94937690,2650,2650,2650,2650,398
20240613,111600,93882990,2655,2655,2655,2655,0
20240613,111500,93882990,2655,2655,2655,2655,0
20240613,111400,93882990,2655,2650,2655,2650,221
20240613,111300,93297330,2650,2650,2650,2650,0
20240613,111200,93297330,2650,2650,2650,2650,0
20240613,111100,93297330,2650,2650,2650,2650,0
20240613,111000,93297330,2650,2650,2650,2650,220
20240613,110900,92714330,2650,2650,2650,2650,0
20240613,110800,92714330,2650,2650,2650,2650,0
20240613,110700,92714330,2650,2650,2650,2650,0
20240613,110600,92714330,2650,2645,2650,2645,127
20240613,110500,92377980,2645,2645,2645,2645,3020
20240613,110400,84390080,2640,2640,2640,2640,300
20240613,110300,83598080,2645,2645,2645,2645,0
20240613,110200,83598080,2645,2645,2645,2645,0
20240613,110100,83598080,2645,2645,2645,2640,42
20240613,110000,83487090,2645,2640,2645,2640,32
20240613,105900,83402550,2640,2640,2640,2640,398
20240613,105800,82351830,2640,2640,2640,2640,0
20240613,105700,82351830,2640,2640,2640,2640,0
20240613,105600,82351830,2640,2640,2640,2640,0
20240613,105500,82351830,2640,2640,2640,2640,0
20240613,105400,82351830,2640,2640,2640,2640,0
20240613,105300,82351830,2640,2640,2640,2640,101
20240613,105200,82085190,2645,2645,2645,2645,0
20240613,105100,82085190,2645,2645,2645,2645,1
20240613,105000,82082545,2635,2635,2635,2635,0
20240613,104900,82082545,2635,2635,2635,2635,0
20240613,104800,82082545,2635,2640,2640,2635,1122
20240613,104700,79121300,2640,2645,2645,2640,40
20240613,104600,79015600,2645,2645,2645,2645,0
20240613,104500,79015600,2645,2645,2645,2645,0
20240613,104400,79015600,2645,2640,2645,2640,449
20240613,104300,77830215,2640,2640,2640,2640,0
20240613,104200,77830215,2640,2640,2640,2640,1000
20240613,104100,75190215,2640,2640,2640,2640,0
20240613,104000,75190215,2640,2640,2640,2640,0
20240613,103900,75190215,2640,2640,2640,2640,0
20240613,103800,75190215,2640,2640,2640,2640,0
20240613,103700,75190215,2640,2640,2640,2640,0
20240613,103600,75190215,2640,2640,2640,2640,50
20240613,103500,75058215,2640,2640,2640,2640,197
20240613,103400,74538135,2640,2640,2640,2640,0
20240613,103300,74538135,2640,2640,2640,2640,4109
20240613,103200,63690375,2640,2625,2640,2625,1906
20240613,103100,58687110,2630,2630,2630,2630,442
20240613,103000,57524650,2630,2635,2635,2630,1395
20240613,102900,53851300,2640,2640,2640,2640,3520
20240613,102800,44558500,2640,2640,2640,2640,3
20240613,102700,44550580,2640,2640,2640,2640,397
20240613,102600,43502500,2640,2640,2640,2640,0
20240613,102500,43502500,2640,2640,2640,2640,5
20240613,102400,43489300,2625,2625,2625,2625,0
20240613,102300,43489300,2625,2635,2635,2625,1324
20240613,102200,40007925,2640,2640,2640,2640,952
20240613,102100,37494645,2640,2640,2640,2640,1
20240613,102000,37492005,2645,2645,2645,2645,182
20240613,101900,37010615,2645,2645,2645,2645,1
20240613,101800,37007970,2645,2645,2645,2645,0
20240613,101700,37007970,2645,2645,2645,2645,50
20240613,101600,36875720,2645,2640,2645,2635,1225
20240613,101500,33646155,2640,2640,2640,2640,0
20240613,101400,33646155,2640,2640,2640,2640,184
20240613,101300,33160395,2645,2645,2645,2645,0
20240613,101200,33160395,2645,2645,2645,2645,0
20240613,101100,33160395,2645,2640,2645,2640,10
20240613,101000,33133970,2640,2640,2640,2640,0
20240613,100900,33133970,2640,2640,2640,2640,0
20240613,100800,33133970,2640,2640,2640,2640,0
20240613,100700,33133970,2640,2640,2640,2640,499
20240613,100600,31816610,2640,2640,2640,2640,0
20240613,100500,31816610,2640,2640,2640,2640,1237
20240613,100400,28550930,2635,2635,2640,2635,41
20240613,100300,28442890,2635,2635,2635,2635,0
20240613,100200,28442890,2635,2635,2635,2635,444
20240613,100100,27272950,2645,2645,2645,2645,0
20240613,100000,27272950,2645,2640,2645,2640,100
20240613,095900,27008875,2640,2640,2640,2640,0
20240613,095800,27008875,2640,2640,2640,2640,15
20240613,095700,26969275,2635,2635,2635,2635,189
20240613,095600,26471260,2645,2645,2645,2645,12
20240613,095500,26439520,2645,2645,2645,2645,0
20240613,095400,26439520,2645,2645,2645,2645,0
20240613,095300,26439520,2645,2640,2645,2635,550
20240613,095200,24987770,2645,2645,2645,2645,0
20240613,095100,24987770,2645,2645,2645,2645,0
20240613,095000,24987770,2645,2640,2645,2640,200
20240613,094900,24459510,2640,2635,2640,2635,443
20240613,094800,23290145,2635,2635,2635,2635,10
20240613,094700,23263795,2640,2640,2640,2640,30
20240613,094600,23184595,2635,2640,2640,2635,1045
20240613,094500,20425945,2640,2640,2640,2640,501
20240613,094400,19103305,2635,2635,2640,2625,325
20240613,094300,18248735,2635,2630,2635,2630,13
20240613,094200,18214535,2630,2630,2630,2630,0
20240613,094100,18214535,2630,2630,2630,2630,387
20240613,094000,17196725,2630,2630,2630,2630,0
20240613,093900,17196725,2630,2630,2630,2630,0
20240613,093800,17196725,2630,2630,2630,2630,0
20240613,093700,17196725,2630,2630,2630,2630,212
20240613,093600,16639165,2630,2630,2630,2630,0
20240613,093500,16639165,2630,2630,2630,2630,0
20240613,093400,16639165,2630,2620,2630,2620,4
20240613,093300,16628665,2620,2620,2620,2620,0
20240613,093200,16628665,2620,2620,2620,2620,1
20240613,093100,16626045,2630,2625,2630,2625,12
20240613,093000,16594540,2625,2625,2625,2625,4
20240613,092900,16584040,2625,2625,2625,2625,1
20240613,092800,16581415,2625,2620,2625,2620,2
20240613,092700,16576170,2620,2620,2620,2620,26
20240613,092600,16508050,2620,2620,2620,2620,0
20240613,092500,16508050,2620,2620,2620,2620,414
20240613,092400,15423370,2620,2620,2620,2620,1
20240613,092300,15420750,2615,2615,2615,2615,0
20240613,092200,15420750,2615,2615,2615,2615,0
20240613,092100,15420750,2615,2615,2615,2615,1
20240613,092000,15418135,2615,2615,2615,2615,0
20240613,091900,15418135,2615,2615,2615,2615,709
20240613,091800,13564100,2615,2615,2615,2615,0
20240613,091700,13564100,2615,2615,2615,2615,1
20240613,091600,13561485,2615,2615,2615,2615,0
20240613,091500,13561485,2615,2615,2615,2615,362
20240613,091400,12614855,2620,2615,2620,2615,266
20240613,091300,11919260,2610,2615,2615,2610,368
20240613,091200,10957605,2615,2615,2615,2615,198
20240613,091100,10439835,2615,2615,2615,2615,0
20240613,091000,10439835,2615,2615,2615,2615,163
20240613,090900,10013590,2615,2615,2615,2615,3
20240613,090800,10005745,2615,2615,2615,2615,3
20240613,090700,9997900,2615,2615,2615,2615,1
20240613,090600,9995285,2605,2605,2605,2605,40
20240613,090500,9891085,2600,2615,2615,2600,750
20240613,090400,7937335,2615,2605,2615,2590,2088
20240613,090300,2507160,2605,2605,2605,2605,54
20240613,090200,2366490,2610,2615,2615,2610,213
20240613,090100,1809585,2620,2620,2620,2620,0
20240613,090000,1809585,2620,2615,2620,2615,692