KissMeData/086040/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195500,239987570,5410,5410,5410,5410,1617
20240612,195400,239987570,5410,5410,5410,5410,0
20240612,195300,239987570,5410,5410,5410,5410,0
20240612,195200,239987570,5410,5410,5410,5410,0
20240612,195100,239987570,5410,5410,5410,5410,0
20240612,195000,239987570,5410,5410,5410,5410,0
20240612,194900,239987570,5410,5410,5410,5410,0
20240612,194800,239987570,5410,5410,5410,5410,0
20240612,194700,239987570,5410,5410,5410,5410,0
20240612,194600,239987570,5410,5410,5410,5410,0
20240612,194500,239987570,5410,5410,5410,5410,0
20240612,194400,239987570,5410,5410,5410,5410,0
20240612,194300,239987570,5410,5410,5410,5410,0
20240612,194200,239987570,5410,5410,5410,5410,0
20240612,194100,239987570,5410,5410,5410,5410,0
20240612,194000,239987570,5410,5410,5410,5410,0
20240612,193900,239987570,5410,5410,5410,5410,0
20240612,193800,239987570,5410,5410,5410,5410,0
20240612,193700,239987570,5410,5410,5410,5410,0
20240612,193600,239987570,5410,5410,5410,5410,0
20240612,193500,239987570,5410,5410,5410,5410,0
20240612,193400,239987570,5410,5410,5410,5410,0
20240612,193300,239987570,5410,5410,5410,5410,0
20240612,193200,239987570,5410,5410,5410,5410,0
20240612,193100,239987570,5410,5410,5410,5410,0
20240612,193000,239987570,5410,5410,5410,5410,0
20240612,192900,239987570,5410,5410,5410,5410,0
20240612,192800,239987570,5410,5410,5410,5410,0
20240612,192700,239987570,5410,5410,5410,5410,0
20240612,192600,239987570,5410,5410,5410,5410,0
20240612,192500,239987570,5410,5410,5410,5410,1617
20240612,192400,239987570,5410,5410,5410,5410,0
20240612,192300,239987570,5410,5410,5410,5410,0
20240612,192200,239987570,5410,5410,5410,5410,0
20240612,192100,239987570,5410,5410,5410,5410,0
20240612,192000,239987570,5410,5410,5410,5410,0
20240612,191900,239987570,5410,5410,5410,5410,0
20240612,191800,239987570,5410,5410,5410,5410,0
20240612,191700,239987570,5410,5410,5410,5410,0
20240612,191600,239987570,5410,5410,5410,5410,0
20240612,191500,239987570,5410,5410,5410,5410,0
20240612,191400,239987570,5410,5410,5410,5410,0
20240612,191300,239987570,5410,5410,5410,5410,0
20240612,191200,239987570,5410,5410,5410,5410,0
20240612,191100,239987570,5410,5410,5410,5410,0
20240612,191000,239987570,5410,5410,5410,5410,0
20240612,190900,239987570,5410,5410,5410,5410,0
20240612,190800,239987570,5410,5410,5410,5410,0
20240612,190700,239987570,5410,5410,5410,5410,0
20240612,190600,239987570,5410,5410,5410,5410,0
20240612,190500,239987570,5410,5410,5410,5410,0
20240612,190400,239987570,5410,5410,5410,5410,0
20240612,190300,239987570,5410,5410,5410,5410,0
20240612,190200,239987570,5410,5410,5410,5410,0
20240612,190100,239987570,5410,5410,5410,5410,0
20240612,190000,239987570,5410,5410,5410,5410,0
20240612,185900,239987570,5410,5410,5410,5410,0
20240612,185800,239987570,5410,5410,5410,5410,0
20240612,185700,239987570,5410,5410,5410,5410,0
20240612,185600,239987570,5410,5410,5410,5410,0
20240612,185500,239987570,5410,5410,5410,5410,1617
20240612,185400,239987570,5410,5410,5410,5410,0
20240612,185300,239987570,5410,5410,5410,5410,0
20240612,185200,239987570,5410,5410,5410,5410,0
20240612,185100,239987570,5410,5410,5410,5410,0
20240612,185000,239987570,5410,5410,5410,5410,0
20240612,184900,239987570,5410,5410,5410,5410,0
20240612,184800,239987570,5410,5410,5410,5410,0
20240612,184700,239987570,5410,5410,5410,5410,0
20240612,184600,239987570,5410,5410,5410,5410,0
20240612,184500,239987570,5410,5410,5410,5410,0
20240612,184400,239987570,5410,5410,5410,5410,0
20240612,184300,239987570,5410,5410,5410,5410,0
20240612,184200,239987570,5410,5410,5410,5410,0
20240612,184100,239987570,5410,5410,5410,5410,0
20240612,184000,239987570,5410,5410,5410,5410,0
20240612,183900,239987570,5410,5410,5410,5410,0
20240612,183800,239987570,5410,5410,5410,5410,0
20240612,183700,239987570,5410,5410,5410,5410,0
20240612,183600,239987570,5410,5410,5410,5410,0
20240612,183500,239987570,5410,5410,5410,5410,0
20240612,183400,239987570,5410,5410,5410,5410,0
20240612,183300,239987570,5410,5410,5410,5410,0
20240612,183200,239987570,5410,5410,5410,5410,0
20240612,183100,239987570,5410,5410,5410,5410,0
20240612,183000,239987570,5410,5410,5410,5410,0
20240612,182900,239987570,5410,5410,5410,5410,0
20240612,182800,239987570,5410,5410,5410,5410,0
20240612,182700,239987570,5410,5410,5410,5410,0
20240612,182600,239987570,5410,5410,5410,5410,0
20240612,182500,239987570,5410,5410,5410,5410,1617
20240612,182400,239987570,5410,5410,5410,5410,0
20240612,182300,239987570,5410,5410,5410,5410,0
20240612,182200,239987570,5410,5410,5410,5410,0
20240612,182100,239987570,5410,5410,5410,5410,0
20240612,182000,239987570,5410,5410,5410,5410,0
20240612,181900,239987570,5410,5410,5410,5410,0
20240612,181800,239987570,5410,5410,5410,5410,0
20240612,181700,239987570,5410,5410,5410,5410,0
20240612,181600,239987570,5410,5410,5410,5410,0
20240612,181500,239987570,5410,5410,5410,5410,0
20240612,181400,239987570,5410,5410,5410,5410,0
20240612,181300,239987570,5410,5410,5410,5410,0
20240612,181200,239987570,5410,5410,5410,5410,0
20240612,181100,239987570,5410,5410,5410,5410,0
20240612,181000,239987570,5410,5410,5410,5410,0
20240612,180900,239987570,5410,5410,5410,5410,0
20240612,180800,239987570,5410,5410,5410,5410,0
20240612,180700,239987570,5410,5410,5410,5410,0
20240612,180600,239987570,5410,5410,5410,5410,0
20240612,180500,239987570,5410,5410,5410,5410,0
20240612,180400,239987570,5410,5410,5410,5410,0
20240612,180300,239987570,5410,5410,5410,5410,0
20240612,180200,239987570,5410,5410,5410,5410,0
20240612,180100,239987570,5410,5410,5410,5410,0
20240612,180000,239987570,5410,5410,5410,5410,0
20240612,175900,239987570,5410,5410,5410,5410,0
20240612,175800,239987570,5410,5410,5410,5410,0
20240612,175700,239987570,5410,5410,5410,5410,0
20240612,175600,239987570,5410,5410,5410,5410,0
20240612,175500,239987570,5410,5410,5410,5410,1617
20240612,175400,239987570,5410,5410,5410,5410,0
20240612,175300,239987570,5410,5410,5410,5410,0
20240612,175200,239987570,5410,5410,5410,5410,0
20240612,175100,239987570,5410,5410,5410,5410,0
20240612,175000,239987570,5410,5410,5410,5410,0
20240612,174900,239987570,5410,5410,5410,5410,0
20240612,174800,239987570,5410,5410,5410,5410,0
20240612,174700,239987570,5410,5410,5410,5410,0
20240612,174600,239987570,5410,5410,5410,5410,0
20240612,174500,239987570,5410,5410,5410,5410,0
20240612,174400,239987570,5410,5410,5410,5410,0
20240612,174300,239987570,5410,5410,5410,5410,0
20240612,174200,239987570,5410,5410,5410,5410,0
20240612,174100,239987570,5410,5410,5410,5410,0
20240612,174000,239987570,5410,5410,5410,5410,0
20240612,173900,239987570,5410,5410,5410,5410,0
20240612,173800,239987570,5410,5410,5410,5410,0
20240612,173700,239987570,5410,5410,5410,5410,0
20240612,173600,239987570,5410,5410,5410,5410,0
20240612,173500,239987570,5410,5410,5410,5410,0
20240612,173400,239987570,5410,5410,5410,5410,0
20240612,173300,239987570,5410,5410,5410,5410,0
20240612,173200,239987570,5410,5410,5410,5410,0
20240612,173100,239987570,5410,5410,5410,5410,0
20240612,173000,239987570,5410,5410,5410,5410,0
20240612,172900,239987570,5410,5410,5410,5410,0
20240612,172800,239987570,5410,5410,5410,5410,0
20240612,172700,239987570,5410,5410,5410,5410,0
20240612,172600,239987570,5410,5410,5410,5410,0
20240612,172500,239987570,5410,5410,5410,5410,1617
20240612,172400,239987570,5410,5410,5410,5410,0
20240612,172300,239987570,5410,5410,5410,5410,0
20240612,172200,239987570,5410,5410,5410,5410,0
20240612,172100,239987570,5410,5410,5410,5410,0
20240612,172000,239987570,5410,5410,5410,5410,0
20240612,171900,239987570,5410,5410,5410,5410,0
20240612,171800,239987570,5410,5410,5410,5410,0
20240612,171700,239987570,5410,5410,5410,5410,0
20240612,171600,239987570,5410,5410,5410,5410,0
20240612,171500,239987570,5410,5410,5410,5410,0
20240612,171400,239987570,5410,5410,5410,5410,0
20240612,171300,239987570,5410,5410,5410,5410,0
20240612,171200,239987570,5410,5410,5410,5410,0
20240612,171100,239987570,5410,5410,5410,5410,0
20240612,171000,239987570,5410,5410,5410,5410,0
20240612,170900,239987570,5410,5410,5410,5410,0
20240612,170800,239987570,5410,5410,5410,5410,0
20240612,170700,239987570,5410,5410,5410,5410,0
20240612,170600,239987570,5410,5410,5410,5410,0
20240612,170500,239987570,5410,5410,5410,5410,0
20240612,170400,239987570,5410,5410,5410,5410,0
20240612,170300,239987570,5410,5410,5410,5410,0
20240612,170200,239987570,5410,5410,5410,5410,0
20240612,170100,239987570,5410,5410,5410,5410,0
20240612,170000,239987570,5410,5410,5410,5410,0
20240612,165900,239987570,5410,5410,5410,5410,0
20240612,165800,239987570,5410,5410,5410,5410,0
20240612,165700,239987570,5410,5410,5410,5410,0
20240612,165600,239987570,5410,5410,5410,5410,0
20240612,165500,239987570,5410,5410,5410,5410,1617
20240612,165400,239987570,5410,5410,5410,5410,0
20240612,165300,239987570,5410,5410,5410,5410,0
20240612,165200,239987570,5410,5410,5410,5410,0
20240612,165100,239987570,5410,5410,5410,5410,0
20240612,165000,239987570,5410,5410,5410,5410,0
20240612,164900,239987570,5410,5410,5410,5410,0
20240612,164800,239987570,5410,5410,5410,5410,0
20240612,164700,239987570,5410,5410,5410,5410,0
20240612,164600,239987570,5410,5410,5410,5410,0
20240612,164500,239987570,5410,5410,5410,5410,0
20240612,164400,239987570,5410,5410,5410,5410,0
20240612,164300,239987570,5410,5410,5410,5410,0
20240612,164200,239987570,5410,5410,5410,5410,0
20240612,164100,239987570,5410,5410,5410,5410,0
20240612,164000,239987570,5410,5410,5410,5410,0
20240612,163900,239987570,5410,5410,5410,5410,0
20240612,163800,239987570,5410,5410,5410,5410,0
20240612,163700,239987570,5410,5410,5410,5410,0
20240612,163600,239987570,5410,5410,5410,5410,0
20240612,163500,239987570,5410,5410,5410,5410,0
20240612,163400,239987570,5410,5410,5410,5410,0
20240612,163300,239987570,5410,5410,5410,5410,0
20240612,163200,239987570,5410,5410,5410,5410,0
20240612,163100,239987570,5410,5410,5410,5410,0
20240612,163000,239987570,5410,5410,5410,5410,0
20240612,162900,239987570,5410,5410,5410,5410,0
20240612,162800,239987570,5410,5410,5410,5410,0
20240612,162700,239987570,5410,5410,5410,5410,0
20240612,162600,239987570,5410,5410,5410,5410,0
20240612,162500,239987570,5410,5410,5410,5410,1617
20240612,162400,239987570,5410,5410,5410,5410,0
20240612,162300,239987570,5410,5410,5410,5410,0
20240612,162200,239987570,5410,5410,5410,5410,0
20240612,162100,239987570,5410,5410,5410,5410,0
20240612,162000,239987570,5410,5410,5410,5410,0
20240612,161900,239987570,5410,5410,5410,5410,0
20240612,161800,239987570,5410,5410,5410,5410,0
20240612,161700,239987570,5410,5410,5410,5410,0
20240612,161600,239987570,5410,5410,5410,5410,0
20240612,161500,239987570,5410,5410,5410,5410,0
20240612,161400,239987570,5410,5410,5410,5410,0
20240612,161300,239987570,5410,5410,5410,5410,0
20240612,161200,239987570,5410,5410,5410,5410,0
20240612,161100,239987570,5410,5410,5410,5410,0
20240612,161000,239987570,5410,5410,5410,5410,0
20240612,160900,239987570,5410,5410,5410,5410,0
20240612,160800,239987570,5410,5410,5410,5410,0
20240612,160700,239987570,5410,5410,5410,5410,0
20240612,160600,239987570,5410,5410,5410,5410,0
20240612,160500,239987570,5410,5410,5410,5410,0
20240612,160400,239987570,5410,5410,5410,5410,0
20240612,160300,239987570,5410,5410,5410,5410,0
20240612,160200,239987570,5410,5410,5410,5410,0
20240612,160100,239987570,5410,5410,5410,5410,0
20240612,160000,239987570,5410,5410,5410,5410,0
20240612,155900,239987570,5410,5410,5410,5410,0
20240612,155800,239987570,5410,5410,5410,5410,0
20240612,155700,239987570,5410,5410,5410,5410,0
20240612,155600,239987570,5410,5410,5410,5410,0
20240612,155500,239987570,5410,5410,5410,5410,1617
20240612,155400,239987570,5410,5410,5410,5410,0
20240612,155300,239987570,5410,5410,5410,5410,0
20240612,155200,239987570,5410,5410,5410,5410,0
20240612,155100,239987570,5410,5410,5410,5410,0
20240612,155000,239987570,5410,5410,5410,5410,0
20240612,154900,239987570,5410,5410,5410,5410,0
20240612,154800,239987570,5410,5410,5410,5410,0
20240612,154700,239987570,5410,5410,5410,5410,0
20240612,154600,239987570,5410,5410,5410,5410,0
20240612,154500,239987570,5410,5410,5410,5410,0
20240612,154400,239987570,5410,5410,5410,5410,0
20240612,154300,239987570,5410,5410,5410,5410,0
20240612,154200,239987570,5410,5410,5410,5410,0
20240612,154100,239987570,5410,5410,5410,5410,0
20240612,154000,239987570,5410,5410,5410,5410,0
20240612,153900,239987570,5410,5410,5410,5410,0
20240612,153800,239987570,5410,5410,5410,5410,0
20240612,153700,239987570,5410,5410,5410,5410,0
20240612,153600,239987570,5410,5410,5410,5410,0
20240612,153500,239987570,5410,5410,5410,5410,0
20240612,153400,239987570,5410,5410,5410,5410,0
20240612,153300,239987570,5410,5410,5410,5410,0
20240612,153200,239987570,5410,5410,5410,5410,0
20240612,153100,239987570,5410,5410,5410,5410,0
20240612,153000,239987570,5410,5410,5410,5410,1617
20240612,152900,231239600,5420,5420,5420,5420,0
20240612,152800,231239600,5420,5420,5420,5420,0
20240612,152700,231239600,5420,5420,5420,5420,0
20240612,152600,231239600,5420,5420,5420,5420,0
20240612,152500,231239600,5420,5420,5420,5420,0
20240612,152400,231239600,5420,5420,5420,5420,0
20240612,152300,231239600,5420,5420,5420,5420,0
20240612,152200,231239600,5420,5420,5420,5420,0
20240612,152100,231239600,5420,5420,5420,5420,0
20240612,152000,231239600,5420,5420,5420,5420,0
20240612,151900,231239600,5420,5420,5420,5420,581
20240612,151800,228090580,5420,5420,5420,5420,200
20240612,151700,227006580,5420,5410,5420,5410,200
20240612,151600,225924440,5420,5420,5420,5420,1165
20240612,151500,219610140,5420,5420,5420,5420,0
20240612,151400,219610140,5420,5420,5420,5420,0
20240612,151300,219610140,5420,5430,5430,5420,219
20240612,151200,218422970,5430,5430,5430,5430,0
20240612,151100,218422970,5430,5430,5430,5430,971
20240612,151000,213150440,5430,5420,5430,5420,141
20240612,150900,212386210,5420,5420,5420,5420,867
20240612,150800,207687070,5430,5430,5430,5430,0
20240612,150700,207687070,5430,5430,5430,5430,0
20240612,150600,207687070,5430,5430,5430,5430,0
20240612,150500,207687070,5430,5430,5430,5430,0
20240612,150400,207687070,5430,5430,5430,5430,4
20240612,150300,207665350,5430,5430,5430,5430,0
20240612,150200,207665350,5430,5430,5430,5430,0
20240612,150100,207665350,5430,5430,5430,5430,10
20240612,150000,207611050,5420,5420,5420,5420,23
20240612,145900,207486390,5420,5420,5420,5420,0
20240612,145800,207486390,5420,5420,5420,5420,0
20240612,145700,207486390,5420,5420,5420,5420,0
20240612,145600,207486390,5420,5420,5420,5420,300
20240612,145500,205860390,5430,5430,5430,5430,0
20240612,145400,205860390,5430,5430,5430,5430,47
20240612,145300,205605180,5430,5430,5430,5430,0
20240612,145200,205605180,5430,5430,5430,5430,11
20240612,145100,205545450,5430,5430,5430,5430,1
20240612,145000,205540020,5410,5410,5410,5410,0
20240612,144900,205540020,5410,5410,5410,5410,1
20240612,144800,205534610,5420,5420,5420,5420,0
20240612,144700,205534610,5420,5420,5420,5420,2
20240612,144600,205523770,5410,5410,5410,5410,3
20240612,144500,205507540,5410,5410,5410,5410,0
20240612,144400,205507540,5410,5420,5420,5410,2200
20240612,144300,193597370,5420,5420,5420,5420,184
20240612,144200,192600090,5430,5430,5430,5430,0
20240612,144100,192600090,5430,5430,5430,5430,0
20240612,144000,192600090,5430,5430,5430,5430,0
20240612,143900,192600090,5430,5430,5430,5430,194
20240612,143800,191546670,5420,5420,5420,5420,0
20240612,143700,191546670,5420,5420,5420,5420,0
20240612,143600,191546670,5420,5420,5420,5420,0
20240612,143500,191546670,5420,5420,5420,5420,0
20240612,143400,191546670,5420,5420,5420,5420,0
20240612,143300,191546670,5420,5420,5420,5420,0
20240612,143200,191546670,5420,5420,5420,5420,0
20240612,143100,191546670,5420,5420,5420,5420,2
20240612,143000,191535830,5410,5410,5410,5410,50
20240612,142900,191265330,5420,5420,5420,5420,6
20240612,142800,191232810,5420,5420,5420,5420,0
20240612,142700,191232810,5420,5420,5420,5420,50
20240612,142600,190961810,5440,5440,5440,5440,0
20240612,142500,190961810,5440,5440,5440,5440,0
20240612,142400,190961810,5440,5440,5440,5440,0
20240612,142300,190961810,5440,5440,5440,5440,0
20240612,142200,190961810,5440,5430,5440,5430,500
20240612,142100,188242820,5410,5410,5410,5410,15
20240612,142000,188161670,5420,5420,5420,5420,0
20240612,141900,188161670,5420,5420,5420,5420,3203
20240612,141800,170801410,5420,5420,5420,5420,0
20240612,141700,170801410,5420,5420,5420,5420,109
20240612,141600,170210630,5440,5440,5440,5440,0
20240612,141500,170210630,5440,5440,5440,5440,0
20240612,141400,170210630,5440,5440,5440,5440,1
20240612,141300,170205190,5420,5420,5420,5420,0
20240612,141200,170205190,5420,5420,5420,5420,0
20240612,141100,170205190,5420,5420,5420,5420,10
20240612,141000,170150990,5440,5440,5440,5440,0
20240612,140900,170150990,5440,5440,5440,5440,0
20240612,140800,170150990,5440,5440,5440,5440,0
20240612,140700,170150990,5440,5440,5440,5440,0
20240612,140600,170150990,5440,5440,5440,5440,0
20240612,140500,170150990,5440,5440,5440,5440,0
20240612,140400,170150990,5440,5440,5440,5440,0
20240612,140300,170150990,5440,5440,5440,5440,0
20240612,140200,170150990,5440,5440,5440,5440,1
20240612,140100,170145550,5420,5420,5420,5420,0
20240612,140000,170145550,5420,5420,5420,5420,0
20240612,135900,170145550,5420,5420,5420,5420,100
20240612,135800,169603550,5420,5420,5420,5420,0
20240612,135700,169603550,5420,5420,5420,5420,0
20240612,135600,169603550,5420,5420,5420,5420,1
20240612,135500,169598130,5440,5440,5440,5440,0
20240612,135400,169598130,5440,5440,5440,5440,0
20240612,135300,169598130,5440,5440,5440,5440,0
20240612,135200,169598130,5440,5440,5440,5440,199
20240612,135100,168515570,5440,5440,5440,5440,288
20240612,135000,166948850,5440,5440,5440,5440,0
20240612,134900,166948850,5440,5440,5440,5440,0
20240612,134800,166948850,5440,5440,5440,5440,0
20240612,134700,166948850,5440,5440,5440,5440,0
20240612,134600,166948850,5440,5440,5440,5440,0
20240612,134500,166948850,5440,5440,5440,5440,0
20240612,134400,166948850,5440,5440,5440,5440,0
20240612,134300,166948850,5440,5440,5440,5440,0
20240612,134200,166948850,5440,5430,5440,5430,2
20240612,134100,166937980,5420,5420,5420,5420,0
20240612,134000,166937980,5420,5420,5420,5420,0
20240612,133900,166937980,5420,5420,5420,5420,0
20240612,133800,166937980,5420,5420,5420,5420,328
20240612,133700,165160220,5430,5430,5430,5430,0
20240612,133600,165160220,5430,5430,5430,5430,1
20240612,133500,165154790,5430,5430,5430,5430,71
20240612,133400,164769260,5430,5430,5430,5430,0
20240612,133300,164769260,5430,5430,5430,5430,0
20240612,133200,164769260,5430,5430,5430,5430,0
20240612,133100,164769260,5430,5430,5430,5430,0
20240612,133000,164769260,5430,5430,5430,5430,288
20240612,132900,163205420,5440,5440,5440,5440,0
20240612,132800,163205420,5440,5440,5440,5440,0
20240612,132700,163205420,5440,5440,5440,5440,0
20240612,132600,163205420,5440,5440,5440,5440,118
20240612,132500,162563500,5440,5440,5440,5440,0
20240612,132400,162563500,5440,5440,5440,5440,0
20240612,132300,162563500,5440,5440,5440,5440,0
20240612,132200,162563500,5440,5440,5440,5440,0
20240612,132100,162563500,5440,5440,5440,5440,0
20240612,132000,162563500,5440,5440,5440,5440,0
20240612,131900,162563500,5440,5440,5440,5440,0
20240612,131800,162563500,5440,5440,5440,5440,0
20240612,131700,162563500,5440,5440,5440,5440,0
20240612,131600,162563500,5440,5440,5440,5440,0
20240612,131500,162563500,5440,5440,5440,5440,0
20240612,131400,162563500,5440,5440,5440,5440,0
20240612,131300,162563500,5440,5440,5440,5440,0
20240612,131200,162563500,5440,5440,5440,5440,0
20240612,131100,162563500,5440,5440,5440,5440,0
20240612,131000,162563500,5440,5440,5440,5440,0
20240612,130900,162563500,5440,5440,5440,5440,0
20240612,130800,162563500,5440,5440,5440,5440,47
20240612,130700,162307820,5440,5440,5440,5440,0
20240612,130600,162307820,5440,5440,5440,5440,0
20240612,130500,162307820,5440,5440,5440,5440,98
20240612,130400,161774700,5440,5440,5440,5440,0
20240612,130300,161774700,5440,5440,5440,5440,0
20240612,130200,161774700,5440,5440,5440,5440,0
20240612,130100,161774700,5440,5440,5440,5440,1
20240612,130000,161769260,5440,5440,5440,5440,0
20240612,125900,161769260,5440,5440,5440,5440,0
20240612,125800,161769260,5440,5440,5440,5440,0
20240612,125700,161769260,5440,5440,5440,5440,0
20240612,125600,161769260,5440,5440,5440,5440,0
20240612,125500,161769260,5440,5440,5440,5440,1
20240612,125400,161763820,5450,5450,5450,5450,1
20240612,125300,161758370,5430,5430,5430,5430,0
20240612,125200,161758370,5430,5430,5430,5430,0
20240612,125100,161758370,5430,5430,5430,5430,0
20240612,125000,161758370,5430,5430,5430,5430,300
20240612,124900,160129370,5430,5430,5430,5430,0
20240612,124800,160129370,5430,5430,5430,5430,0
20240612,124700,160129370,5430,5430,5430,5430,0
20240612,124600,160129370,5430,5430,5430,5430,0
20240612,124500,160129370,5430,5430,5430,5430,0
20240612,124400,160129370,5430,5430,5430,5430,0
20240612,124300,160129370,5430,5430,5430,5430,0
20240612,124200,160129370,5430,5430,5430,5430,9
20240612,124100,160080500,5430,5430,5430,5430,0
20240612,124000,160080500,5430,5430,5430,5430,0
20240612,123900,160080500,5430,5430,5430,5430,1
20240612,123800,160075070,5420,5420,5420,5420,0
20240612,123700,160075070,5420,5420,5420,5420,207
20240612,123600,158953130,5410,5410,5410,5410,0
20240612,123500,158953130,5410,5410,5410,5410,0
20240612,123400,158953130,5410,5410,5410,5410,0
20240612,123300,158953130,5410,5430,5430,5410,4000
20240612,123200,137272100,5430,5430,5430,5430,0
20240612,123100,137272100,5430,5430,5430,5430,0
20240612,123000,137272100,5430,5430,5430,5430,278
20240612,122900,135762560,5440,5440,5440,5440,168
20240612,122800,134848640,5440,5440,5440,5440,20
20240612,122700,134739840,5450,5450,5450,5450,0
20240612,122600,134739840,5450,5450,5450,5450,0
20240612,122500,134739840,5450,5450,5450,5450,0
20240612,122400,134739840,5450,5450,5450,5450,0
20240612,122300,134739840,5450,5450,5450,5450,0
20240612,122200,134739840,5450,5450,5450,5450,0
20240612,122100,134739840,5450,5450,5450,5450,0
20240612,122000,134739840,5450,5450,5450,5450,1
20240612,121900,134734390,5460,5460,5460,5460,0
20240612,121800,134734390,5460,5460,5460,5460,0
20240612,121700,134734390,5460,5460,5460,5460,0
20240612,121600,134734390,5460,5460,5460,5460,0
20240612,121500,134734390,5460,5460,5460,5460,1
20240612,121400,134728930,5430,5430,5430,5430,0
20240612,121300,134728930,5430,5430,5430,5430,0
20240612,121200,134728930,5430,5430,5430,5430,0
20240612,121100,134728930,5430,5430,5430,5430,0
20240612,121000,134728930,5430,5430,5430,5430,43
20240612,120900,134495440,5430,5430,5430,5430,0
20240612,120800,134495440,5430,5430,5430,5430,0
20240612,120700,134495440,5430,5430,5430,5430,0
20240612,120600,134495440,5430,5430,5430,5430,0
20240612,120500,134495440,5430,5430,5430,5430,0
20240612,120400,134495440,5430,5430,5430,5430,458
20240612,120300,132008500,5430,5430,5430,5430,0
20240612,120200,132008500,5430,5430,5430,5430,350
20240612,120100,130108000,5430,5430,5430,5430,300
20240612,120000,128479000,5460,5460,5460,5460,550
20240612,115900,125476000,5460,5460,5460,5460,0
20240612,115800,125476000,5460,5460,5460,5460,0
20240612,115700,125476000,5460,5460,5460,5460,0
20240612,115600,125476000,5460,5460,5460,5460,207
20240612,115500,124345780,5470,5470,5470,5470,0
20240612,115400,124345780,5470,5430,5470,5430,2000
20240612,115300,113436190,5420,5420,5420,5420,0
20240612,115200,113436190,5420,5420,5420,5420,732
20240612,115100,109468750,5420,5420,5420,5420,51
20240612,115000,109192330,5420,5420,5420,5420,0
20240612,114900,109192330,5420,5420,5420,5420,0
20240612,114800,109192330,5420,5420,5420,5420,569
20240612,114700,106108350,5430,5430,5430,5430,100
20240612,114600,105565350,5420,5420,5420,5420,0
20240612,114500,105565350,5420,5430,5430,5420,5
20240612,114400,105538210,5420,5420,5420,5420,0
20240612,114300,105538210,5420,5420,5420,5420,0
20240612,114200,105538210,5420,5420,5420,5420,0
20240612,114100,105538210,5420,5420,5420,5420,4096
20240612,114000,83337890,5420,5420,5420,5420,0
20240612,113900,83337890,5420,5420,5420,5420,0
20240612,113800,83337890,5420,5420,5420,5420,0
20240612,113700,83337890,5420,5420,5420,5420,0
20240612,113600,83337890,5420,5420,5420,5420,0
20240612,113500,83337890,5420,5420,5420,5420,805
20240612,113400,78974790,5430,5430,5430,5430,0
20240612,113300,78974790,5430,5430,5430,5430,6
20240612,113200,78942210,5430,5430,5430,5430,0
20240612,113100,78942210,5430,5430,5430,5430,0
20240612,113000,78942210,5430,5430,5430,5430,0
20240612,112900,78942210,5430,5430,5430,5430,0
20240612,112800,78942210,5430,5430,5430,5430,0
20240612,112700,78942210,5430,5430,5430,5430,0
20240612,112600,78942210,5430,5430,5430,5430,0
20240612,112500,78942210,5430,5430,5430,5430,0
20240612,112400,78942210,5430,5430,5430,5430,0
20240612,112300,78942210,5430,5430,5430,5430,0
20240612,112200,78942210,5430,5430,5430,5430,0
20240612,112100,78942210,5430,5430,5430,5430,100
20240612,112000,78399210,5430,5430,5430,5430,1
20240612,111900,78393780,5420,5420,5420,5420,0
20240612,111800,78393780,5420,5420,5420,5420,0
20240612,111700,78393780,5420,5420,5420,5420,0
20240612,111600,78393780,5420,5420,5420,5420,0
20240612,111500,78393780,5420,5420,5420,5420,0
20240612,111400,78393780,5420,5420,5420,5420,0
20240612,111300,78393780,5420,5420,5420,5420,0
20240612,111200,78393780,5420,5420,5420,5420,393
20240612,111100,76263720,5420,5420,5420,5420,78
20240612,111000,75840960,5430,5430,5430,5430,0
20240612,110900,75840960,5430,5430,5430,5430,0
20240612,110800,75840960,5430,5430,5430,5430,0
20240612,110700,75840960,5430,5430,5430,5430,0
20240612,110600,75840960,5430,5430,5430,5430,0
20240612,110500,75840960,5430,5430,5430,5430,0
20240612,110400,75840960,5430,5430,5430,5430,2602
20240612,110300,61712100,5430,5430,5430,5430,1170
20240612,110200,55359000,5440,5440,5440,5440,0
20240612,110100,55359000,5440,5440,5440,5440,3
20240612,110000,55342680,5440,5440,5440,5440,0
20240612,105900,55342680,5440,5440,5440,5440,0
20240612,105800,55342680,5440,5440,5440,5440,0
20240612,105700,55342680,5440,5440,5440,5440,0
20240612,105600,55342680,5440,5440,5440,5440,0
20240612,105500,55342680,5440,5440,5440,5440,0
20240612,105400,55342680,5440,5440,5440,5440,5
20240612,105300,55315480,5440,5440,5440,5440,26
20240612,105200,55174040,5440,5440,5440,5440,0
20240612,105100,55174040,5440,5440,5440,5440,0
20240612,105000,55174040,5440,5440,5440,5440,0
20240612,104900,55174040,5440,5440,5440,5440,0
20240612,104800,55174040,5440,5440,5440,5440,13
20240612,104700,55103320,5440,5440,5440,5440,0
20240612,104600,55103320,5440,5440,5440,5440,2
20240612,104500,55092440,5430,5430,5430,5430,188
20240612,104400,54071600,5440,5440,5440,5440,0
20240612,104300,54071600,5440,5440,5440,5440,0
20240612,104200,54071600,5440,5440,5440,5440,2
20240612,104100,54060720,5430,5430,5430,5430,0
20240612,104000,54060720,5430,5430,5430,5430,0
20240612,103900,54060720,5430,5430,5430,5430,100
20240612,103800,53517720,5440,5440,5440,5440,250
20240612,103700,52157720,5450,5450,5450,5450,0
20240612,103600,52157720,5450,5450,5450,5450,400
20240612,103500,49977720,5450,5450,5450,5450,20
20240612,103400,49868720,5450,5450,5450,5450,0
20240612,103300,49868720,5450,5440,5450,5440,1000
20240612,103200,44420110,5440,5440,5440,5440,0
20240612,103100,44420110,5440,5440,5440,5440,0
20240612,103000,44420110,5440,5430,5440,5430,830
20240612,102900,39912890,5440,5440,5440,5440,2
20240612,102800,39902010,5430,5430,5430,5430,78
20240612,102700,39478470,5430,5430,5430,5430,55
20240612,102600,39179820,5440,5440,5440,5440,2
20240612,102500,39168940,5430,5430,5430,5430,0
20240612,102400,39168940,5430,5430,5430,5430,0
20240612,102300,39168940,5430,5430,5430,5430,0
20240612,102200,39168940,5430,5430,5430,5430,150
20240612,102100,38354440,5430,5430,5430,5430,0
20240612,102000,38354440,5430,5430,5430,5430,0
20240612,101900,38354440,5430,5430,5430,5430,14
20240612,101800,38278420,5440,5440,5440,5440,10
20240612,101700,38224020,5440,5440,5440,5440,10
20240612,101600,38169620,5440,5440,5440,5440,0
20240612,101500,38169620,5440,5440,5440,5440,0
20240612,101400,38169620,5440,5440,5440,5440,1
20240612,101300,38164180,5420,5420,5420,5420,0
20240612,101200,38164180,5420,5420,5420,5420,0
20240612,101100,38164180,5420,5430,5430,5420,311
20240612,101000,36476450,5440,5440,5440,5440,0
20240612,100900,36476450,5440,5440,5440,5440,0
20240612,100800,36476450,5440,5440,5440,5440,0
20240612,100700,36476450,5440,5440,5440,5440,736
20240612,100600,32472610,5430,5430,5430,5430,99
20240612,100500,31935040,5440,5440,5440,5440,0
20240612,100400,31935040,5440,5440,5440,5440,0
20240612,100300,31935040,5440,5440,5440,5440,0
20240612,100200,31935040,5440,5440,5440,5440,0
20240612,100100,31935040,5440,5440,5440,5440,0
20240612,100000,31935040,5440,5440,5440,5440,0
20240612,095900,31935040,5440,5440,5440,5440,1
20240612,095800,31929600,5440,5440,5440,5440,4
20240612,095700,31907840,5420,5420,5420,5420,0
20240612,095600,31907840,5420,5420,5420,5420,0
20240612,095500,31907840,5420,5420,5420,5420,0
20240612,095400,31907840,5420,5420,5420,5420,3
20240612,095300,31891580,5420,5420,5420,5420,0
20240612,095200,31891580,5420,5420,5420,5420,0
20240612,095100,31891580,5420,5420,5420,5420,27
20240612,095000,31745240,5420,5420,5420,5420,295
20240612,094900,30146340,5430,5430,5430,5430,21
20240612,094800,30032310,5430,5430,5430,5430,0
20240612,094700,30032310,5430,5430,5430,5430,405
20240612,094600,27833160,5430,5430,5430,5430,10
20240612,094500,27778860,5430,5430,5430,5430,254
20240612,094400,26399640,5440,5440,5440,5440,1
20240612,094300,26394200,5440,5440,5440,5440,0
20240612,094200,26394200,5440,5440,5440,5440,9
20240612,094100,26345240,5440,5440,5440,5440,0
20240612,094000,26345240,5440,5440,5440,5440,0
20240612,093900,26345240,5440,5440,5440,5440,0
20240612,093800,26345240,5440,5440,5440,5440,0
20240612,093700,26345240,5440,5440,5440,5440,0
20240612,093600,26345240,5440,5440,5440,5440,11
20240612,093500,26285400,5440,5430,5440,5430,40
20240612,093400,26067870,5450,5450,5450,5450,0
20240612,093300,26067870,5450,5450,5450,5450,7
20240612,093200,26029720,5450,5450,5450,5450,20
20240612,093100,25920720,5450,5450,5450,5450,0
20240612,093000,25920720,5450,5450,5450,5450,0
20240612,092900,25920720,5450,5450,5450,5450,1
20240612,092800,25915270,5450,5450,5450,5450,1
20240612,092700,25909820,5450,5450,5450,5450,0
20240612,092600,25909820,5450,5450,5450,5450,64
20240612,092500,25561020,5460,5460,5460,5460,0
20240612,092400,25561020,5460,5460,5460,5460,0
20240612,092300,25561020,5460,5460,5460,5460,1
20240612,092200,25555560,5460,5460,5460,5460,0
20240612,092100,25555560,5460,5460,5460,5460,0
20240612,092000,25555560,5460,5460,5460,5460,68
20240612,091900,25184280,5460,5460,5460,5460,22
20240612,091800,25064160,5470,5470,5470,5470,0
20240612,091700,25064160,5470,5470,5470,5470,21
20240612,091600,24949290,5470,5470,5470,5470,1
20240612,091500,24943820,5450,5460,5460,5450,937
20240612,091400,19828010,5460,5460,5460,5460,1
20240612,091300,19822550,5460,5450,5460,5450,457
20240612,091200,17330430,5450,5430,5450,5430,1061
20240612,091100,11559080,5440,5440,5440,5440,1
20240612,091000,11553640,5430,5430,5430,5430,0
20240612,090900,11553640,5430,5430,5430,5430,353
20240612,090800,9636850,5440,5430,5440,5420,101
20240612,090700,9089360,5430,5420,5430,5420,598
20240612,090600,5847440,5430,5420,5430,5420,72
20240612,090500,5457180,5430,5430,5430,5430,110
20240612,090400,4859880,5420,5420,5420,5420,56
20240612,090300,4556360,5440,5440,5440,5440,301
20240612,090200,2918920,5410,5410,5410,5410,0
20240612,090100,2918920,5410,5410,5410,5410,204
20240612,090000,1815280,5410,5440,5440,5410,334