KissMeData/080420/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195200,20051455,2210,2210,2210,2210,292
20240612,195100,20051455,2210,2210,2210,2210,0
20240612,195000,20051455,2210,2210,2210,2210,0
20240612,194900,20051455,2210,2210,2210,2210,0
20240612,194800,20051455,2210,2210,2210,2210,0
20240612,194700,20051455,2210,2210,2210,2210,0
20240612,194600,20051455,2210,2210,2210,2210,0
20240612,194500,20051455,2210,2210,2210,2210,0
20240612,194400,20051455,2210,2210,2210,2210,0
20240612,194300,20051455,2210,2210,2210,2210,0
20240612,194200,20051455,2210,2210,2210,2210,0
20240612,194100,20051455,2210,2210,2210,2210,0
20240612,194000,20051455,2210,2210,2210,2210,0
20240612,193900,20051455,2210,2210,2210,2210,0
20240612,193800,20051455,2210,2210,2210,2210,0
20240612,193700,20051455,2210,2210,2210,2210,0
20240612,193600,20051455,2210,2210,2210,2210,0
20240612,193500,20051455,2210,2210,2210,2210,0
20240612,193400,20051455,2210,2210,2210,2210,0
20240612,193300,20051455,2210,2210,2210,2210,0
20240612,193200,20051455,2210,2210,2210,2210,0
20240612,193100,20051455,2210,2210,2210,2210,0
20240612,193000,20051455,2210,2210,2210,2210,0
20240612,192900,20051455,2210,2210,2210,2210,0
20240612,192800,20051455,2210,2210,2210,2210,0
20240612,192700,20051455,2210,2210,2210,2210,0
20240612,192600,20051455,2210,2210,2210,2210,0
20240612,192500,20051455,2210,2210,2210,2210,0
20240612,192400,20051455,2210,2210,2210,2210,0
20240612,192300,20051455,2210,2210,2210,2210,0
20240612,192200,20051455,2210,2210,2210,2210,292
20240612,192100,20051455,2210,2210,2210,2210,0
20240612,192000,20051455,2210,2210,2210,2210,0
20240612,191900,20051455,2210,2210,2210,2210,0
20240612,191800,20051455,2210,2210,2210,2210,0
20240612,191700,20051455,2210,2210,2210,2210,0
20240612,191600,20051455,2210,2210,2210,2210,0
20240612,191500,20051455,2210,2210,2210,2210,0
20240612,191400,20051455,2210,2210,2210,2210,0
20240612,191300,20051455,2210,2210,2210,2210,0
20240612,191200,20051455,2210,2210,2210,2210,0
20240612,191100,20051455,2210,2210,2210,2210,0
20240612,191000,20051455,2210,2210,2210,2210,0
20240612,190900,20051455,2210,2210,2210,2210,0
20240612,190800,20051455,2210,2210,2210,2210,0
20240612,190700,20051455,2210,2210,2210,2210,0
20240612,190600,20051455,2210,2210,2210,2210,0
20240612,190500,20051455,2210,2210,2210,2210,0
20240612,190400,20051455,2210,2210,2210,2210,0
20240612,190300,20051455,2210,2210,2210,2210,0
20240612,190200,20051455,2210,2210,2210,2210,0
20240612,190100,20051455,2210,2210,2210,2210,0
20240612,190000,20051455,2210,2210,2210,2210,0
20240612,185900,20051455,2210,2210,2210,2210,0
20240612,185800,20051455,2210,2210,2210,2210,0
20240612,185700,20051455,2210,2210,2210,2210,0
20240612,185600,20051455,2210,2210,2210,2210,0
20240612,185500,20051455,2210,2210,2210,2210,0
20240612,185400,20051455,2210,2210,2210,2210,0
20240612,185300,20051455,2210,2210,2210,2210,0
20240612,185200,20051455,2210,2210,2210,2210,292
20240612,185100,20051455,2210,2210,2210,2210,0
20240612,185000,20051455,2210,2210,2210,2210,0
20240612,184900,20051455,2210,2210,2210,2210,0
20240612,184800,20051455,2210,2210,2210,2210,0
20240612,184700,20051455,2210,2210,2210,2210,0
20240612,184600,20051455,2210,2210,2210,2210,0
20240612,184500,20051455,2210,2210,2210,2210,0
20240612,184400,20051455,2210,2210,2210,2210,0
20240612,184300,20051455,2210,2210,2210,2210,0
20240612,184200,20051455,2210,2210,2210,2210,0
20240612,184100,20051455,2210,2210,2210,2210,0
20240612,184000,20051455,2210,2210,2210,2210,0
20240612,183900,20051455,2210,2210,2210,2210,0
20240612,183800,20051455,2210,2210,2210,2210,0
20240612,183700,20051455,2210,2210,2210,2210,0
20240612,183600,20051455,2210,2210,2210,2210,0
20240612,183500,20051455,2210,2210,2210,2210,0
20240612,183400,20051455,2210,2210,2210,2210,0
20240612,183300,20051455,2210,2210,2210,2210,0
20240612,183200,20051455,2210,2210,2210,2210,0
20240612,183100,20051455,2210,2210,2210,2210,0
20240612,183000,20051455,2210,2210,2210,2210,0
20240612,182900,20051455,2210,2210,2210,2210,0
20240612,182800,20051455,2210,2210,2210,2210,0
20240612,182700,20051455,2210,2210,2210,2210,0
20240612,182600,20051455,2210,2210,2210,2210,0
20240612,182500,20051455,2210,2210,2210,2210,0
20240612,182400,20051455,2210,2210,2210,2210,0
20240612,182300,20051455,2210,2210,2210,2210,0
20240612,182200,20051455,2210,2210,2210,2210,292
20240612,182100,20051455,2210,2210,2210,2210,0
20240612,182000,20051455,2210,2210,2210,2210,0
20240612,181900,20051455,2210,2210,2210,2210,0
20240612,181800,20051455,2210,2210,2210,2210,0
20240612,181700,20051455,2210,2210,2210,2210,0
20240612,181600,20051455,2210,2210,2210,2210,0
20240612,181500,20051455,2210,2210,2210,2210,0
20240612,181400,20051455,2210,2210,2210,2210,0
20240612,181300,20051455,2210,2210,2210,2210,0
20240612,181200,20051455,2210,2210,2210,2210,0
20240612,181100,20051455,2210,2210,2210,2210,0
20240612,181000,20051455,2210,2210,2210,2210,0
20240612,180900,20051455,2210,2210,2210,2210,0
20240612,180800,20051455,2210,2210,2210,2210,0
20240612,180700,20051455,2210,2210,2210,2210,0
20240612,180600,20051455,2210,2210,2210,2210,0
20240612,180500,20051455,2210,2210,2210,2210,0
20240612,180400,20051455,2210,2210,2210,2210,0
20240612,180300,20051455,2210,2210,2210,2210,0
20240612,180200,20051455,2210,2210,2210,2210,0
20240612,180100,20051455,2210,2210,2210,2210,0
20240612,180000,20051455,2210,2210,2210,2210,0
20240612,175900,20051455,2210,2210,2210,2210,0
20240612,175800,20051455,2210,2210,2210,2210,0
20240612,175700,20051455,2210,2210,2210,2210,0
20240612,175600,20051455,2210,2210,2210,2210,0
20240612,175500,20051455,2210,2210,2210,2210,0
20240612,175400,20051455,2210,2210,2210,2210,0
20240612,175300,20051455,2210,2210,2210,2210,0
20240612,175200,20051455,2210,2210,2210,2210,292
20240612,175100,20051455,2210,2210,2210,2210,0
20240612,175000,20051455,2210,2210,2210,2210,0
20240612,174900,20051455,2210,2210,2210,2210,0
20240612,174800,20051455,2210,2210,2210,2210,0
20240612,174700,20051455,2210,2210,2210,2210,0
20240612,174600,20051455,2210,2210,2210,2210,0
20240612,174500,20051455,2210,2210,2210,2210,0
20240612,174400,20051455,2210,2210,2210,2210,0
20240612,174300,20051455,2210,2210,2210,2210,0
20240612,174200,20051455,2210,2210,2210,2210,0
20240612,174100,20051455,2210,2210,2210,2210,0
20240612,174000,20051455,2210,2210,2210,2210,0
20240612,173900,20051455,2210,2210,2210,2210,0
20240612,173800,20051455,2210,2210,2210,2210,0
20240612,173700,20051455,2210,2210,2210,2210,0
20240612,173600,20051455,2210,2210,2210,2210,0
20240612,173500,20051455,2210,2210,2210,2210,0
20240612,173400,20051455,2210,2210,2210,2210,0
20240612,173300,20051455,2210,2210,2210,2210,0
20240612,173200,20051455,2210,2210,2210,2210,0
20240612,173100,20051455,2210,2210,2210,2210,0
20240612,173000,20051455,2210,2210,2210,2210,0
20240612,172900,20051455,2210,2210,2210,2210,0
20240612,172800,20051455,2210,2210,2210,2210,0
20240612,172700,20051455,2210,2210,2210,2210,0
20240612,172600,20051455,2210,2210,2210,2210,0
20240612,172500,20051455,2210,2210,2210,2210,0
20240612,172400,20051455,2210,2210,2210,2210,0
20240612,172300,20051455,2210,2210,2210,2210,0
20240612,172200,20051455,2210,2210,2210,2210,292
20240612,172100,20051455,2210,2210,2210,2210,0
20240612,172000,20051455,2210,2210,2210,2210,0
20240612,171900,20051455,2210,2210,2210,2210,0
20240612,171800,20051455,2210,2210,2210,2210,0
20240612,171700,20051455,2210,2210,2210,2210,0
20240612,171600,20051455,2210,2210,2210,2210,0
20240612,171500,20051455,2210,2210,2210,2210,0
20240612,171400,20051455,2210,2210,2210,2210,0
20240612,171300,20051455,2210,2210,2210,2210,0
20240612,171200,20051455,2210,2210,2210,2210,0
20240612,171100,20051455,2210,2210,2210,2210,0
20240612,171000,20051455,2210,2210,2210,2210,0
20240612,170900,20051455,2210,2210,2210,2210,0
20240612,170800,20051455,2210,2210,2210,2210,0
20240612,170700,20051455,2210,2210,2210,2210,0
20240612,170600,20051455,2210,2210,2210,2210,0
20240612,170500,20051455,2210,2210,2210,2210,0
20240612,170400,20051455,2210,2210,2210,2210,0
20240612,170300,20051455,2210,2210,2210,2210,0
20240612,170200,20051455,2210,2210,2210,2210,0
20240612,170100,20051455,2210,2210,2210,2210,0
20240612,170000,20051455,2210,2210,2210,2210,0
20240612,165900,20051455,2210,2210,2210,2210,0
20240612,165800,20051455,2210,2210,2210,2210,0
20240612,165700,20051455,2210,2210,2210,2210,0
20240612,165600,20051455,2210,2210,2210,2210,0
20240612,165500,20051455,2210,2210,2210,2210,0
20240612,165400,20051455,2210,2210,2210,2210,0
20240612,165300,20051455,2210,2210,2210,2210,0
20240612,165200,20051455,2210,2210,2210,2210,292
20240612,165100,20051455,2210,2210,2210,2210,0
20240612,165000,20051455,2210,2210,2210,2210,0
20240612,164900,20051455,2210,2210,2210,2210,0
20240612,164800,20051455,2210,2210,2210,2210,0
20240612,164700,20051455,2210,2210,2210,2210,0
20240612,164600,20051455,2210,2210,2210,2210,0
20240612,164500,20051455,2210,2210,2210,2210,0
20240612,164400,20051455,2210,2210,2210,2210,0
20240612,164300,20051455,2210,2210,2210,2210,0
20240612,164200,20051455,2210,2210,2210,2210,0
20240612,164100,20051455,2210,2210,2210,2210,0
20240612,164000,20051455,2210,2210,2210,2210,0
20240612,163900,20051455,2210,2210,2210,2210,0
20240612,163800,20051455,2210,2210,2210,2210,0
20240612,163700,20051455,2210,2210,2210,2210,0
20240612,163600,20051455,2210,2210,2210,2210,0
20240612,163500,20051455,2210,2210,2210,2210,0
20240612,163400,20051455,2210,2210,2210,2210,0
20240612,163300,20051455,2210,2210,2210,2210,0
20240612,163200,20051455,2210,2210,2210,2210,0
20240612,163100,20051455,2210,2210,2210,2210,0
20240612,163000,20051455,2210,2210,2210,2210,0
20240612,162900,20051455,2210,2210,2210,2210,0
20240612,162800,20051455,2210,2210,2210,2210,0
20240612,162700,20051455,2210,2210,2210,2210,0
20240612,162600,20051455,2210,2210,2210,2210,0
20240612,162500,20051455,2210,2210,2210,2210,0
20240612,162400,20051455,2210,2210,2210,2210,0
20240612,162300,20051455,2210,2210,2210,2210,0
20240612,162200,20051455,2210,2210,2210,2210,292
20240612,162100,20051455,2210,2210,2210,2210,0
20240612,162000,20051455,2210,2210,2210,2210,0
20240612,161900,20051455,2210,2210,2210,2210,0
20240612,161800,20051455,2210,2210,2210,2210,0
20240612,161700,20051455,2210,2210,2210,2210,0
20240612,161600,20051455,2210,2210,2210,2210,0
20240612,161500,20051455,2210,2210,2210,2210,0
20240612,161400,20051455,2210,2210,2210,2210,0
20240612,161300,20051455,2210,2210,2210,2210,0
20240612,161200,20051455,2210,2210,2210,2210,0
20240612,161100,20051455,2210,2210,2210,2210,0
20240612,161000,20051455,2210,2210,2210,2210,0
20240612,160900,20051455,2210,2210,2210,2210,0
20240612,160800,20051455,2210,2210,2210,2210,0
20240612,160700,20051455,2210,2210,2210,2210,0
20240612,160600,20051455,2210,2210,2210,2210,0
20240612,160500,20051455,2210,2210,2210,2210,0
20240612,160400,20051455,2210,2210,2210,2210,0
20240612,160300,20051455,2210,2210,2210,2210,0
20240612,160200,20051455,2210,2210,2210,2210,0
20240612,160100,20051455,2210,2210,2210,2210,0
20240612,160000,20051455,2210,2210,2210,2210,0
20240612,155900,20051455,2210,2210,2210,2210,0
20240612,155800,20051455,2210,2210,2210,2210,0
20240612,155700,20051455,2210,2210,2210,2210,0
20240612,155600,20051455,2210,2210,2210,2210,0
20240612,155500,20051455,2210,2210,2210,2210,0
20240612,155400,20051455,2210,2210,2210,2210,0
20240612,155300,20051455,2210,2210,2210,2210,0
20240612,155200,20051455,2210,2210,2210,2210,292
20240612,155100,20051455,2210,2210,2210,2210,0
20240612,155000,20051455,2210,2210,2210,2210,0
20240612,154900,20051455,2210,2210,2210,2210,0
20240612,154800,20051455,2210,2210,2210,2210,0
20240612,154700,20051455,2210,2210,2210,2210,0
20240612,154600,20051455,2210,2210,2210,2210,0
20240612,154500,20051455,2210,2210,2210,2210,0
20240612,154400,20051455,2210,2210,2210,2210,0
20240612,154300,20051455,2210,2210,2210,2210,0
20240612,154200,20051455,2210,2210,2210,2210,0
20240612,154100,20051455,2210,2210,2210,2210,0
20240612,154000,20051455,2210,2210,2210,2210,0
20240612,153900,20051455,2210,2210,2210,2210,0
20240612,153800,20051455,2210,2210,2210,2210,0
20240612,153700,20051455,2210,2210,2210,2210,0
20240612,153600,20051455,2210,2210,2210,2210,0
20240612,153500,20051455,2210,2210,2210,2210,0
20240612,153400,20051455,2210,2210,2210,2210,0
20240612,153300,20051455,2210,2210,2210,2210,0
20240612,153200,20051455,2210,2210,2210,2210,0
20240612,153100,20051455,2210,2210,2210,2210,0
20240612,153000,20051455,2210,2210,2210,2210,292
20240612,152900,19406135,2205,2205,2205,2205,0
20240612,152800,19406135,2205,2205,2205,2205,0
20240612,152700,19406135,2205,2205,2205,2205,0
20240612,152600,19406135,2205,2205,2205,2205,0
20240612,152500,19406135,2205,2205,2205,2205,0
20240612,152400,19406135,2205,2205,2205,2205,0
20240612,152300,19406135,2205,2205,2205,2205,0
20240612,152200,19406135,2205,2205,2205,2205,0
20240612,152100,19406135,2205,2205,2205,2205,0
20240612,152000,19406135,2205,2205,2205,2205,0
20240612,151900,19406135,2205,2205,2205,2205,11
20240612,151800,19381880,2205,2205,2205,2205,17
20240612,151700,19344395,2205,2205,2205,2205,25
20240612,151600,19289270,2205,2205,2205,2205,3
20240612,151500,19282655,2185,2210,2210,2185,18
20240612,151400,19243025,2215,2215,2215,2215,0
20240612,151300,19243025,2215,2215,2215,2215,9
20240612,151200,19223090,2215,2215,2215,2215,0
20240612,151100,19223090,2215,2210,2215,2185,17
20240612,151000,19185610,2215,2215,2215,2215,0
20240612,150900,19185610,2215,2215,2215,2215,1
20240612,150800,19183395,2215,2215,2215,2215,4
20240612,150700,19174535,2215,2215,2215,2215,4
20240612,150600,19165675,2215,2215,2215,2215,0
20240612,150500,19165675,2215,2215,2215,2215,0
20240612,150400,19165675,2215,2215,2215,2215,3
20240612,150300,19159030,2215,2215,2215,2215,0
20240612,150200,19159030,2215,2215,2215,2215,0
20240612,150100,19159030,2215,2215,2215,2215,0
20240612,150000,19159030,2215,2215,2215,2215,0
20240612,145900,19159030,2215,2210,2215,2210,9
20240612,145800,19139135,2205,2210,2210,2205,3
20240612,145700,19132510,2210,2210,2210,2210,0
20240612,145600,19132510,2210,2210,2210,2210,0
20240612,145500,19132510,2210,2210,2210,2210,0
20240612,145400,19132510,2210,2210,2210,2210,1
20240612,145300,19130300,2215,2215,2215,2215,0
20240612,145200,19130300,2215,2215,2215,2215,0
20240612,145100,19130300,2215,2215,2215,2215,46
20240612,145000,19028410,2215,2215,2215,2215,0
20240612,144900,19028410,2215,2215,2215,2215,2
20240612,144800,19023980,2215,2215,2215,2215,0
20240612,144700,19023980,2215,2215,2215,2215,3
20240612,144600,19017335,2215,2200,2215,2200,29
20240612,144500,18953385,2205,2205,2205,2205,1
20240612,144400,18951180,2180,2200,2200,2180,10
20240612,144300,18929290,2210,2210,2210,2210,0
20240612,144200,18929290,2210,2210,2210,2210,4
20240612,144100,18920450,2215,2215,2215,2215,0
20240612,144000,18920450,2215,2215,2215,2215,0
20240612,143900,18920450,2215,2215,2215,2215,0
20240612,143800,18920450,2215,2215,2215,2215,0
20240612,143700,18920450,2215,2215,2215,2215,0
20240612,143600,18920450,2215,2215,2215,2215,0
20240612,143500,18920450,2215,2215,2215,2215,0
20240612,143400,18920450,2215,2215,2215,2215,0
20240612,143300,18920450,2215,2215,2215,2215,0
20240612,143200,18920450,2215,2215,2215,2215,0
20240612,143100,18920450,2215,2215,2215,2215,0
20240612,143000,18920450,2215,2215,2215,2215,0
20240612,142900,18920450,2215,2215,2215,2215,0
20240612,142800,18920450,2215,2215,2215,2215,0
20240612,142700,18920450,2215,2215,2215,2215,0
20240612,142600,18920450,2215,2215,2215,2215,0
20240612,142500,18920450,2215,2215,2215,2215,0
20240612,142400,18920450,2215,2215,2215,2215,0
20240612,142300,18920450,2215,2215,2215,2215,0
20240612,142200,18920450,2215,2210,2215,2210,2
20240612,142100,18916025,2210,2210,2210,2210,0
20240612,142000,18916025,2210,2210,2210,2210,0
20240612,141900,18916025,2210,2210,2210,2210,0
20240612,141800,18916025,2210,2210,2210,2210,0
20240612,141700,18916025,2210,2210,2210,2210,0
20240612,141600,18916025,2210,2210,2210,2210,0
20240612,141500,18916025,2210,2210,2210,2210,0
20240612,141400,18916025,2210,2210,2210,2210,0
20240612,141300,18916025,2210,2210,2210,2210,0
20240612,141200,18916025,2210,2210,2210,2210,0
20240612,141100,18916025,2210,2210,2210,2210,0
20240612,141000,18916025,2210,2210,2210,2210,0
20240612,140900,18916025,2210,2210,2210,2210,0
20240612,140800,18916025,2210,2210,2210,2210,0
20240612,140700,18916025,2210,2210,2210,2210,0
20240612,140600,18916025,2210,2210,2210,2210,0
20240612,140500,18916025,2210,2210,2210,2210,0
20240612,140400,18916025,2210,2210,2210,2210,0
20240612,140300,18916025,2210,2210,2210,2210,0
20240612,140200,18916025,2210,2210,2210,2210,0
20240612,140100,18916025,2210,2210,2210,2210,0
20240612,140000,18916025,2210,2210,2210,2210,0
20240612,135900,18916025,2210,2210,2210,2210,0
20240612,135800,18916025,2210,2210,2210,2210,0
20240612,135700,18916025,2210,2210,2210,2210,1
20240612,135600,18913815,2210,2210,2210,2210,0
20240612,135500,18913815,2210,2210,2210,2210,0
20240612,135400,18913815,2210,2210,2210,2210,0
20240612,135300,18913815,2210,2210,2210,2210,0
20240612,135200,18913815,2210,2210,2210,2210,0
20240612,135100,18913815,2210,2210,2210,2210,0
20240612,135000,18913815,2210,2210,2210,2210,0
20240612,134900,18913815,2210,2210,2210,2210,0
20240612,134800,18913815,2210,2210,2210,2210,0
20240612,134700,18913815,2210,2210,2210,2210,10
20240612,134600,18891715,2210,2210,2210,2210,0
20240612,134500,18891715,2210,2210,2210,2210,0
20240612,134400,18891715,2210,2210,2210,2210,0
20240612,134300,18891715,2210,2210,2210,2210,0
20240612,134200,18891715,2210,2210,2210,2210,0
20240612,134100,18891715,2210,2210,2210,2210,0
20240612,134000,18891715,2210,2210,2210,2210,1
20240612,133900,18889505,2210,2210,2210,2210,0
20240612,133800,18889505,2210,2210,2210,2210,0
20240612,133700,18889505,2210,2210,2210,2210,0
20240612,133600,18889505,2210,2210,2210,2210,0
20240612,133500,18889505,2210,2210,2210,2210,0
20240612,133400,18889505,2210,2210,2210,2210,0
20240612,133300,18889505,2210,2210,2210,2210,0
20240612,133200,18889505,2210,2210,2210,2210,0
20240612,133100,18889505,2210,2210,2210,2210,0
20240612,133000,18889505,2210,2210,2210,2210,0
20240612,132900,18889505,2210,2210,2210,2210,0
20240612,132800,18889505,2210,2210,2210,2210,1
20240612,132700,18887295,2210,2210,2210,2210,0
20240612,132600,18887295,2210,2210,2210,2210,0
20240612,132500,18887295,2210,2210,2210,2210,0
20240612,132400,18887295,2210,2210,2210,2210,0
20240612,132300,18887295,2210,2210,2210,2210,136
20240612,132200,18586735,2215,2215,2215,2215,0
20240612,132100,18586735,2215,2215,2215,2215,0
20240612,132000,18586735,2215,2215,2215,2215,0
20240612,131900,18586735,2215,2215,2215,2215,0
20240612,131800,18586735,2215,2215,2215,2215,0
20240612,131700,18586735,2215,2215,2215,2215,0
20240612,131600,18586735,2215,2215,2215,2215,0
20240612,131500,18586735,2215,2215,2215,2215,0
20240612,131400,18586735,2215,2215,2215,2215,0
20240612,131300,18586735,2215,2215,2215,2215,0
20240612,131200,18586735,2215,2215,2215,2215,0
20240612,131100,18586735,2215,2215,2215,2215,0
20240612,131000,18586735,2215,2215,2215,2215,0
20240612,130900,18586735,2215,2215,2215,2215,0
20240612,130800,18586735,2215,2215,2215,2215,0
20240612,130700,18586735,2215,2215,2215,2215,0
20240612,130600,18586735,2215,2215,2215,2215,0
20240612,130500,18586735,2215,2215,2215,2215,0
20240612,130400,18586735,2215,2215,2215,2215,0
20240612,130300,18586735,2215,2215,2215,2215,0
20240612,130200,18586735,2215,2215,2215,2215,3
20240612,130100,18580090,2215,2215,2215,2215,0
20240612,130000,18580090,2215,2215,2215,2215,0
20240612,125900,18580090,2215,2215,2215,2215,0
20240612,125800,18580090,2215,2215,2215,2215,0
20240612,125700,18580090,2215,2215,2215,2215,0
20240612,125600,18580090,2215,2215,2215,2215,0
20240612,125500,18580090,2215,2215,2215,2215,0
20240612,125400,18580090,2215,2215,2215,2215,0
20240612,125300,18580090,2215,2215,2215,2215,74
20240612,125200,18416180,2215,2215,2215,2215,0
20240612,125100,18416180,2215,2215,2215,2215,30
20240612,125000,18349730,2215,2215,2215,2215,0
20240612,124900,18349730,2215,2215,2215,2215,0
20240612,124800,18349730,2215,2215,2215,2215,1
20240612,124700,18347515,2215,2215,2215,2215,0
20240612,124600,18347515,2215,2215,2215,2215,0
20240612,124500,18347515,2215,2215,2215,2215,0
20240612,124400,18347515,2215,2215,2215,2215,0
20240612,124300,18347515,2215,2215,2215,2215,0
20240612,124200,18347515,2215,2215,2215,2215,100
20240612,124100,18126015,2220,2220,2220,2220,0
20240612,124000,18126015,2220,2220,2220,2220,0
20240612,123900,18126015,2220,2220,2220,2220,0
20240612,123800,18126015,2220,2220,2220,2220,0
20240612,123700,18126015,2220,2220,2220,2220,0
20240612,123600,18126015,2220,2220,2220,2220,0
20240612,123500,18126015,2220,2220,2220,2220,0
20240612,123400,18126015,2220,2220,2220,2220,0
20240612,123300,18126015,2220,2220,2220,2220,0
20240612,123200,18126015,2220,2220,2220,2220,1
20240612,123100,18123795,2200,2200,2200,2200,0
20240612,123000,18123795,2200,2200,2200,2200,0
20240612,122900,18123795,2200,2200,2200,2200,1
20240612,122800,18121595,2220,2220,2220,2220,0
20240612,122700,18121595,2220,2220,2220,2220,0
20240612,122600,18121595,2220,2220,2220,2220,0
20240612,122500,18121595,2220,2220,2220,2220,0
20240612,122400,18121595,2220,2220,2220,2220,0
20240612,122300,18121595,2220,2220,2220,2220,0
20240612,122200,18121595,2220,2220,2220,2220,0
20240612,122100,18121595,2220,2220,2220,2220,0
20240612,122000,18121595,2220,2220,2220,2220,0
20240612,121900,18121595,2220,2220,2220,2220,450
20240612,121800,17122595,2220,2220,2220,2220,1068
20240612,121700,14751635,2220,2220,2220,2220,0
20240612,121600,14751635,2220,2200,2220,2200,5
20240612,121500,14740585,2195,2195,2195,2195,0
20240612,121400,14740585,2195,2195,2195,2195,0
20240612,121300,14740585,2195,2195,2195,2195,0
20240612,121200,14740585,2195,2195,2195,2195,0
20240612,121100,14740585,2195,2195,2195,2195,0
20240612,121000,14740585,2195,2195,2195,2195,0
20240612,120900,14740585,2195,2195,2195,2195,0
20240612,120800,14740585,2195,2195,2195,2195,5
20240612,120700,14729610,2180,2200,2200,2180,10
20240612,120600,14707760,2220,2220,2220,2220,1
20240612,120500,14705540,2220,2220,2220,2220,0
20240612,120400,14705540,2220,2220,2220,2220,0
20240612,120300,14705540,2220,2220,2220,2220,0
20240612,120200,14705540,2220,2220,2220,2220,0
20240612,120100,14705540,2220,2220,2220,2220,0
20240612,120000,14705540,2220,2220,2220,2220,0
20240612,115900,14705540,2220,2220,2220,2220,0
20240612,115800,14705540,2220,2220,2220,2220,50
20240612,115700,14594540,2220,2220,2220,2220,15
20240612,115600,14561240,2220,2220,2220,2220,0
20240612,115500,14561240,2220,2220,2220,2220,3
20240612,115400,14554580,2220,2220,2220,2220,0
20240612,115300,14554580,2220,2220,2220,2220,0
20240612,115200,14554580,2220,2210,2220,2210,543
20240612,115100,13354435,2210,2210,2210,2210,1000
20240612,115000,11144435,2210,2210,2210,2210,45
20240612,114900,11044985,2210,2210,2210,2210,0
20240612,114800,11044985,2210,2210,2210,2210,25
20240612,114700,10989735,2210,2210,2210,2210,0
20240612,114600,10989735,2210,2210,2210,2210,369
20240612,114500,10174245,2210,2210,2210,2210,313
20240612,114400,9482515,2210,2210,2210,2210,168
20240612,114300,9111235,2210,2210,2210,2210,1459
20240612,114200,5886845,2210,2200,2210,2200,328
20240612,114100,5164560,2195,2195,2195,2195,418
20240612,114000,4247050,2195,2200,2200,2195,90
20240612,113900,4049450,2200,2195,2200,2195,23
20240612,113800,3998855,2190,2190,2190,2190,959
20240612,113700,1898645,2190,2190,2190,2190,35
20240612,113600,1821995,2190,2190,2190,2190,6
20240612,113500,1808855,2190,2190,2190,2190,0
20240612,113400,1808855,2190,2190,2190,2190,14
20240612,113300,1778195,2190,2190,2190,2190,0
20240612,113200,1778195,2190,2190,2190,2190,0
20240612,113100,1778195,2190,2190,2190,2190,0
20240612,113000,1778195,2190,2190,2190,2190,0
20240612,112900,1778195,2190,2190,2190,2190,0
20240612,112800,1778195,2190,2190,2190,2190,0
20240612,112700,1778195,2190,2190,2190,2190,0
20240612,112600,1778195,2190,2190,2190,2190,0
20240612,112500,1778195,2190,2190,2190,2190,0
20240612,112400,1778195,2190,2190,2190,2190,0
20240612,112300,1778195,2190,2190,2190,2190,0
20240612,112200,1778195,2190,2190,2190,2190,0
20240612,112100,1778195,2190,2190,2190,2190,0
20240612,112000,1778195,2190,2190,2190,2190,0
20240612,111900,1778195,2190,2190,2190,2190,0
20240612,111800,1778195,2190,2190,2190,2190,0
20240612,111700,1778195,2190,2190,2190,2190,0
20240612,111600,1778195,2190,2190,2190,2190,1
20240612,111500,1776005,2190,2190,2190,2190,0
20240612,111400,1776005,2190,2190,2190,2190,0
20240612,111300,1776005,2190,2190,2190,2190,0
20240612,111200,1776005,2190,2190,2190,2190,0
20240612,111100,1776005,2190,2190,2190,2190,0
20240612,111000,1776005,2190,2190,2190,2190,0
20240612,110900,1776005,2190,2190,2190,2190,0
20240612,110800,1776005,2190,2190,2190,2190,0
20240612,110700,1776005,2190,2190,2190,2190,0
20240612,110600,1776005,2190,2190,2190,2190,0
20240612,110500,1776005,2190,2190,2190,2190,0
20240612,110400,1776005,2190,2190,2190,2190,0
20240612,110300,1776005,2190,2190,2190,2190,0
20240612,110200,1776005,2190,2190,2190,2190,0
20240612,110100,1776005,2190,2190,2190,2190,49
20240612,110000,1668695,2190,2190,2190,2190,0
20240612,105900,1668695,2190,2190,2190,2190,0
20240612,105800,1668695,2190,2190,2190,2190,0
20240612,105700,1668695,2190,2190,2190,2190,0
20240612,105600,1668695,2190,2190,2190,2190,0
20240612,105500,1668695,2190,2190,2190,2190,0
20240612,105400,1668695,2190,2190,2190,2190,0
20240612,105300,1668695,2190,2190,2190,2190,0
20240612,105200,1668695,2190,2190,2190,2190,498
20240612,105100,578075,2190,2190,2190,2190,0
20240612,105000,578075,2190,2190,2190,2190,0
20240612,104900,578075,2190,2190,2190,2190,0
20240612,104800,578075,2190,2190,2190,2190,0
20240612,104700,578075,2190,2190,2190,2190,0
20240612,104600,578075,2190,2190,2190,2190,0
20240612,104500,578075,2190,2190,2190,2190,0
20240612,104400,578075,2190,2190,2190,2190,0
20240612,104300,578075,2190,2190,2190,2190,0
20240612,104200,578075,2190,2190,2190,2190,0
20240612,104100,578075,2190,2190,2190,2190,0
20240612,104000,578075,2190,2190,2190,2190,0
20240612,103900,578075,2190,2190,2190,2190,0
20240612,103800,578075,2190,2190,2190,2190,0
20240612,103700,578075,2190,2190,2190,2190,0
20240612,103600,578075,2190,2190,2190,2190,0
20240612,103500,578075,2190,2190,2190,2190,1
20240612,103400,575885,2170,2170,2170,2170,0
20240612,103300,575885,2170,2170,2170,2170,4
20240612,103200,567205,2190,2190,2190,2190,0
20240612,103100,567205,2190,2190,2190,2190,0
20240612,103000,567205,2190,2190,2190,2190,0
20240612,102900,567205,2190,2190,2190,2190,0
20240612,102800,567205,2190,2190,2190,2190,0
20240612,102700,567205,2190,2190,2190,2190,0
20240612,102600,567205,2190,2190,2190,2190,0
20240612,102500,567205,2190,2190,2190,2190,0
20240612,102400,567205,2190,2190,2190,2190,0
20240612,102300,567205,2190,2190,2190,2190,0
20240612,102200,567205,2190,2190,2190,2190,0
20240612,102100,567205,2190,2190,2190,2190,0
20240612,102000,567205,2190,2190,2190,2190,0
20240612,101900,567205,2190,2190,2190,2190,0
20240612,101800,567205,2190,2190,2190,2190,0
20240612,101700,567205,2190,2190,2190,2190,0
20240612,101600,567205,2190,2190,2190,2190,0
20240612,101500,567205,2190,2190,2190,2190,0
20240612,101400,567205,2190,2190,2190,2190,0
20240612,101300,567205,2190,2190,2190,2190,0
20240612,101200,567205,2190,2190,2190,2190,0
20240612,101100,567205,2190,2190,2190,2190,0
20240612,101000,567205,2190,2190,2190,2190,0
20240612,100900,567205,2190,2190,2190,2190,0
20240612,100800,567205,2190,2190,2190,2190,0
20240612,100700,567205,2190,2190,2190,2190,0
20240612,100600,567205,2190,2190,2190,2190,0
20240612,100500,567205,2190,2190,2190,2190,0
20240612,100400,567205,2190,2190,2190,2190,0
20240612,100300,567205,2190,2190,2190,2190,0
20240612,100200,567205,2190,2190,2190,2190,0
20240612,100100,567205,2190,2190,2190,2190,0
20240612,100000,567205,2190,2190,2190,2190,0
20240612,095900,567205,2190,2190,2190,2190,0
20240612,095800,567205,2190,2190,2190,2190,0
20240612,095700,567205,2190,2190,2190,2190,1
20240612,095600,565015,2190,2190,2190,2190,0
20240612,095500,565015,2190,2190,2190,2190,0
20240612,095400,565015,2190,2190,2190,2190,0
20240612,095300,565015,2190,2190,2190,2190,0
20240612,095200,565015,2190,2190,2190,2190,0
20240612,095100,565015,2190,2190,2190,2190,0
20240612,095000,565015,2190,2190,2190,2190,0
20240612,094900,565015,2190,2190,2190,2190,0
20240612,094800,565015,2190,2190,2190,2190,0
20240612,094700,565015,2190,2190,2190,2190,0
20240612,094600,565015,2190,2190,2190,2190,0
20240612,094500,565015,2190,2190,2190,2190,0
20240612,094400,565015,2190,2190,2190,2190,0
20240612,094300,565015,2190,2190,2190,2190,0
20240612,094200,565015,2190,2190,2190,2190,0
20240612,094100,565015,2190,2190,2190,2190,0
20240612,094000,565015,2190,2190,2190,2190,0
20240612,093900,565015,2190,2190,2190,2190,0
20240612,093800,565015,2190,2190,2190,2190,0
20240612,093700,565015,2190,2190,2190,2190,0
20240612,093600,565015,2190,2190,2190,2190,0
20240612,093500,565015,2190,2185,2190,2170,136
20240612,093400,268945,2185,2185,2185,2185,0
20240612,093300,268945,2185,2185,2185,2185,1
20240612,093200,266760,2185,2185,2185,2185,0
20240612,093100,266760,2185,2185,2185,2185,2
20240612,093000,262390,2190,2190,2190,2190,0
20240612,092900,262390,2190,2190,2190,2190,0
20240612,092800,262390,2190,2190,2190,2190,0
20240612,092700,262390,2190,2190,2190,2190,0
20240612,092600,262390,2190,2190,2190,2190,0
20240612,092500,262390,2190,2190,2190,2190,0
20240612,092400,262390,2190,2190,2190,2190,0
20240612,092300,262390,2190,2190,2190,2190,0
20240612,092200,262390,2190,2190,2190,2190,0
20240612,092100,262390,2190,2190,2190,2190,1
20240612,092000,260200,2190,2190,2190,2190,0
20240612,091900,260200,2190,2190,2190,2190,0
20240612,091800,260200,2190,2190,2190,2190,0
20240612,091700,260200,2190,2190,2190,2190,0
20240612,091600,260200,2190,2190,2190,2190,0
20240612,091500,260200,2190,2190,2190,2190,0
20240612,091400,260200,2190,2170,2190,2160,61
20240612,091300,128385,2190,2190,2190,2190,0
20240612,091200,128385,2190,2190,2190,2190,1
20240612,091100,126195,2175,2175,2175,2175,0
20240612,091000,126195,2175,2175,2175,2175,0
20240612,090900,126195,2175,2175,2175,2175,0
20240612,090800,126195,2175,2175,2175,2175,0
20240612,090700,126195,2175,2175,2175,2175,0
20240612,090600,126195,2175,2175,2175,2175,0
20240612,090500,126195,2175,2175,2175,2175,0
20240612,090400,126195,2175,2175,2175,2175,0
20240612,090300,126195,2175,2175,2175,2175,50
20240612,090200,17445,2175,2175,2175,2175,5
20240612,090100,6570,2190,2190,2190,2190,0
20240612,090000,6570,2190,2190,2190,2190,3