KissMeData/089150/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195800,41450770,2640,2640,2640,2640,690
20240612,195700,41450770,2640,2640,2640,2640,0
20240612,195600,41450770,2640,2640,2640,2640,0
20240612,195500,41450770,2640,2640,2640,2640,0
20240612,195400,41450770,2640,2640,2640,2640,0
20240612,195300,41450770,2640,2640,2640,2640,0
20240612,195200,41450770,2640,2640,2640,2640,0
20240612,195100,41450770,2640,2640,2640,2640,0
20240612,195000,41450770,2640,2640,2640,2640,0
20240612,194900,41450770,2640,2640,2640,2640,0
20240612,194800,41450770,2640,2640,2640,2640,0
20240612,194700,41450770,2640,2640,2640,2640,0
20240612,194600,41450770,2640,2640,2640,2640,0
20240612,194500,41450770,2640,2640,2640,2640,0
20240612,194400,41450770,2640,2640,2640,2640,0
20240612,194300,41450770,2640,2640,2640,2640,0
20240612,194200,41450770,2640,2640,2640,2640,0
20240612,194100,41450770,2640,2640,2640,2640,0
20240612,194000,41450770,2640,2640,2640,2640,0
20240612,193900,41450770,2640,2640,2640,2640,0
20240612,193800,41450770,2640,2640,2640,2640,0
20240612,193700,41450770,2640,2640,2640,2640,0
20240612,193600,41450770,2640,2640,2640,2640,0
20240612,193500,41450770,2640,2640,2640,2640,0
20240612,193400,41450770,2640,2640,2640,2640,0
20240612,193300,41450770,2640,2640,2640,2640,0
20240612,193200,41450770,2640,2640,2640,2640,0
20240612,193100,41450770,2640,2640,2640,2640,0
20240612,193000,41450770,2640,2640,2640,2640,0
20240612,192900,41450770,2640,2640,2640,2640,0
20240612,192800,41450770,2640,2640,2640,2640,690
20240612,192700,41450770,2640,2640,2640,2640,0
20240612,192600,41450770,2640,2640,2640,2640,0
20240612,192500,41450770,2640,2640,2640,2640,0
20240612,192400,41450770,2640,2640,2640,2640,0
20240612,192300,41450770,2640,2640,2640,2640,0
20240612,192200,41450770,2640,2640,2640,2640,0
20240612,192100,41450770,2640,2640,2640,2640,0
20240612,192000,41450770,2640,2640,2640,2640,0
20240612,191900,41450770,2640,2640,2640,2640,0
20240612,191800,41450770,2640,2640,2640,2640,0
20240612,191700,41450770,2640,2640,2640,2640,0
20240612,191600,41450770,2640,2640,2640,2640,0
20240612,191500,41450770,2640,2640,2640,2640,0
20240612,191400,41450770,2640,2640,2640,2640,0
20240612,191300,41450770,2640,2640,2640,2640,0
20240612,191200,41450770,2640,2640,2640,2640,0
20240612,191100,41450770,2640,2640,2640,2640,0
20240612,191000,41450770,2640,2640,2640,2640,0
20240612,190900,41450770,2640,2640,2640,2640,0
20240612,190800,41450770,2640,2640,2640,2640,0
20240612,190700,41450770,2640,2640,2640,2640,0
20240612,190600,41450770,2640,2640,2640,2640,0
20240612,190500,41450770,2640,2640,2640,2640,0
20240612,190400,41450770,2640,2640,2640,2640,0
20240612,190300,41450770,2640,2640,2640,2640,0
20240612,190200,41450770,2640,2640,2640,2640,0
20240612,190100,41450770,2640,2640,2640,2640,0
20240612,190000,41450770,2640,2640,2640,2640,0
20240612,185900,41450770,2640,2640,2640,2640,0
20240612,185800,41450770,2640,2640,2640,2640,690
20240612,185700,41450770,2640,2640,2640,2640,0
20240612,185600,41450770,2640,2640,2640,2640,0
20240612,185500,41450770,2640,2640,2640,2640,0
20240612,185400,41450770,2640,2640,2640,2640,0
20240612,185300,41450770,2640,2640,2640,2640,0
20240612,185200,41450770,2640,2640,2640,2640,0
20240612,185100,41450770,2640,2640,2640,2640,0
20240612,185000,41450770,2640,2640,2640,2640,0
20240612,184900,41450770,2640,2640,2640,2640,0
20240612,184800,41450770,2640,2640,2640,2640,0
20240612,184700,41450770,2640,2640,2640,2640,0
20240612,184600,41450770,2640,2640,2640,2640,0
20240612,184500,41450770,2640,2640,2640,2640,0
20240612,184400,41450770,2640,2640,2640,2640,0
20240612,184300,41450770,2640,2640,2640,2640,0
20240612,184200,41450770,2640,2640,2640,2640,0
20240612,184100,41450770,2640,2640,2640,2640,0
20240612,184000,41450770,2640,2640,2640,2640,0
20240612,183900,41450770,2640,2640,2640,2640,0
20240612,183800,41450770,2640,2640,2640,2640,0
20240612,183700,41450770,2640,2640,2640,2640,0
20240612,183600,41450770,2640,2640,2640,2640,0
20240612,183500,41450770,2640,2640,2640,2640,0
20240612,183400,41450770,2640,2640,2640,2640,0
20240612,183300,41450770,2640,2640,2640,2640,0
20240612,183200,41450770,2640,2640,2640,2640,0
20240612,183100,41450770,2640,2640,2640,2640,0
20240612,183000,41450770,2640,2640,2640,2640,0
20240612,182900,41450770,2640,2640,2640,2640,0
20240612,182800,41450770,2640,2640,2640,2640,690
20240612,182700,41450770,2640,2640,2640,2640,0
20240612,182600,41450770,2640,2640,2640,2640,0
20240612,182500,41450770,2640,2640,2640,2640,0
20240612,182400,41450770,2640,2640,2640,2640,0
20240612,182300,41450770,2640,2640,2640,2640,0
20240612,182200,41450770,2640,2640,2640,2640,0
20240612,182100,41450770,2640,2640,2640,2640,0
20240612,182000,41450770,2640,2640,2640,2640,0
20240612,181900,41450770,2640,2640,2640,2640,0
20240612,181800,41450770,2640,2640,2640,2640,0
20240612,181700,41450770,2640,2640,2640,2640,0
20240612,181600,41450770,2640,2640,2640,2640,0
20240612,181500,41450770,2640,2640,2640,2640,0
20240612,181400,41450770,2640,2640,2640,2640,0
20240612,181300,41450770,2640,2640,2640,2640,0
20240612,181200,41450770,2640,2640,2640,2640,0
20240612,181100,41450770,2640,2640,2640,2640,0
20240612,181000,41450770,2640,2640,2640,2640,0
20240612,180900,41450770,2640,2640,2640,2640,0
20240612,180800,41450770,2640,2640,2640,2640,0
20240612,180700,41450770,2640,2640,2640,2640,0
20240612,180600,41450770,2640,2640,2640,2640,0
20240612,180500,41450770,2640,2640,2640,2640,0
20240612,180400,41450770,2640,2640,2640,2640,0
20240612,180300,41450770,2640,2640,2640,2640,0
20240612,180200,41450770,2640,2640,2640,2640,0
20240612,180100,41450770,2640,2640,2640,2640,0
20240612,180000,41450770,2640,2640,2640,2640,0
20240612,175900,41450770,2640,2640,2640,2640,0
20240612,175800,41450770,2640,2640,2640,2640,690
20240612,175700,41450770,2640,2640,2640,2640,0
20240612,175600,41450770,2640,2640,2640,2640,0
20240612,175500,41450770,2640,2640,2640,2640,0
20240612,175400,41450770,2640,2640,2640,2640,0
20240612,175300,41450770,2640,2640,2640,2640,0
20240612,175200,41450770,2640,2640,2640,2640,0
20240612,175100,41450770,2640,2640,2640,2640,0
20240612,175000,41450770,2640,2640,2640,2640,0
20240612,174900,41450770,2640,2640,2640,2640,0
20240612,174800,41450770,2640,2640,2640,2640,0
20240612,174700,41450770,2640,2640,2640,2640,0
20240612,174600,41450770,2640,2640,2640,2640,0
20240612,174500,41450770,2640,2640,2640,2640,0
20240612,174400,41450770,2640,2640,2640,2640,0
20240612,174300,41450770,2640,2640,2640,2640,0
20240612,174200,41450770,2640,2640,2640,2640,0
20240612,174100,41450770,2640,2640,2640,2640,0
20240612,174000,41450770,2640,2640,2640,2640,0
20240612,173900,41450770,2640,2640,2640,2640,0
20240612,173800,41450770,2640,2640,2640,2640,0
20240612,173700,41450770,2640,2640,2640,2640,0
20240612,173600,41450770,2640,2640,2640,2640,0
20240612,173500,41450770,2640,2640,2640,2640,0
20240612,173400,41450770,2640,2640,2640,2640,0
20240612,173300,41450770,2640,2640,2640,2640,0
20240612,173200,41450770,2640,2640,2640,2640,0
20240612,173100,41450770,2640,2640,2640,2640,0
20240612,173000,41450770,2640,2640,2640,2640,0
20240612,172900,41450770,2640,2640,2640,2640,0
20240612,172800,41450770,2640,2640,2640,2640,690
20240612,172700,41450770,2640,2640,2640,2640,0
20240612,172600,41450770,2640,2640,2640,2640,0
20240612,172500,41450770,2640,2640,2640,2640,0
20240612,172400,41450770,2640,2640,2640,2640,0
20240612,172300,41450770,2640,2640,2640,2640,0
20240612,172200,41450770,2640,2640,2640,2640,0
20240612,172100,41450770,2640,2640,2640,2640,0
20240612,172000,41450770,2640,2640,2640,2640,0
20240612,171900,41450770,2640,2640,2640,2640,0
20240612,171800,41450770,2640,2640,2640,2640,0
20240612,171700,41450770,2640,2640,2640,2640,0
20240612,171600,41450770,2640,2640,2640,2640,0
20240612,171500,41450770,2640,2640,2640,2640,0
20240612,171400,41450770,2640,2640,2640,2640,0
20240612,171300,41450770,2640,2640,2640,2640,0
20240612,171200,41450770,2640,2640,2640,2640,0
20240612,171100,41450770,2640,2640,2640,2640,0
20240612,171000,41450770,2640,2640,2640,2640,0
20240612,170900,41450770,2640,2640,2640,2640,0
20240612,170800,41450770,2640,2640,2640,2640,0
20240612,170700,41450770,2640,2640,2640,2640,0
20240612,170600,41450770,2640,2640,2640,2640,0
20240612,170500,41450770,2640,2640,2640,2640,0
20240612,170400,41450770,2640,2640,2640,2640,0
20240612,170300,41450770,2640,2640,2640,2640,0
20240612,170200,41450770,2640,2640,2640,2640,0
20240612,170100,41450770,2640,2640,2640,2640,0
20240612,170000,41450770,2640,2640,2640,2640,0
20240612,165900,41450770,2640,2640,2640,2640,0
20240612,165800,41450770,2640,2640,2640,2640,690
20240612,165700,41450770,2640,2640,2640,2640,0
20240612,165600,41450770,2640,2640,2640,2640,0
20240612,165500,41450770,2640,2640,2640,2640,0
20240612,165400,41450770,2640,2640,2640,2640,0
20240612,165300,41450770,2640,2640,2640,2640,0
20240612,165200,41450770,2640,2640,2640,2640,0
20240612,165100,41450770,2640,2640,2640,2640,0
20240612,165000,41450770,2640,2640,2640,2640,0
20240612,164900,41450770,2640,2640,2640,2640,0
20240612,164800,41450770,2640,2640,2640,2640,0
20240612,164700,41450770,2640,2640,2640,2640,0
20240612,164600,41450770,2640,2640,2640,2640,0
20240612,164500,41450770,2640,2640,2640,2640,0
20240612,164400,41450770,2640,2640,2640,2640,0
20240612,164300,41450770,2640,2640,2640,2640,0
20240612,164200,41450770,2640,2640,2640,2640,0
20240612,164100,41450770,2640,2640,2640,2640,0
20240612,164000,41450770,2640,2640,2640,2640,0
20240612,163900,41450770,2640,2640,2640,2640,0
20240612,163800,41450770,2640,2640,2640,2640,0
20240612,163700,41450770,2640,2640,2640,2640,0
20240612,163600,41450770,2640,2640,2640,2640,0
20240612,163500,41450770,2640,2640,2640,2640,0
20240612,163400,41450770,2640,2640,2640,2640,0
20240612,163300,41450770,2640,2640,2640,2640,0
20240612,163200,41450770,2640,2640,2640,2640,0
20240612,163100,41450770,2640,2640,2640,2640,0
20240612,163000,41450770,2640,2640,2640,2640,0
20240612,162900,41450770,2640,2640,2640,2640,0
20240612,162800,41450770,2640,2640,2640,2640,690
20240612,162700,41450770,2640,2640,2640,2640,0
20240612,162600,41450770,2640,2640,2640,2640,0
20240612,162500,41450770,2640,2640,2640,2640,0
20240612,162400,41450770,2640,2640,2640,2640,0
20240612,162300,41450770,2640,2640,2640,2640,0
20240612,162200,41450770,2640,2640,2640,2640,0
20240612,162100,41450770,2640,2640,2640,2640,0
20240612,162000,41450770,2640,2640,2640,2640,0
20240612,161900,41450770,2640,2640,2640,2640,0
20240612,161800,41450770,2640,2640,2640,2640,0
20240612,161700,41450770,2640,2640,2640,2640,0
20240612,161600,41450770,2640,2640,2640,2640,0
20240612,161500,41450770,2640,2640,2640,2640,0
20240612,161400,41450770,2640,2640,2640,2640,0
20240612,161300,41450770,2640,2640,2640,2640,0
20240612,161200,41450770,2640,2640,2640,2640,0
20240612,161100,41450770,2640,2640,2640,2640,0
20240612,161000,41450770,2640,2640,2640,2640,0
20240612,160900,41450770,2640,2640,2640,2640,0
20240612,160800,41450770,2640,2640,2640,2640,0
20240612,160700,41450770,2640,2640,2640,2640,0
20240612,160600,41450770,2640,2640,2640,2640,0
20240612,160500,41450770,2640,2640,2640,2640,0
20240612,160400,41450770,2640,2640,2640,2640,0
20240612,160300,41450770,2640,2640,2640,2640,0
20240612,160200,41450770,2640,2640,2640,2640,0
20240612,160100,41450770,2640,2640,2640,2640,0
20240612,160000,41450770,2640,2640,2640,2640,0
20240612,155900,41450770,2640,2640,2640,2640,0
20240612,155800,41450770,2640,2640,2640,2640,690
20240612,155700,41450770,2640,2640,2640,2640,0
20240612,155600,41450770,2640,2640,2640,2640,0
20240612,155500,41450770,2640,2640,2640,2640,0
20240612,155400,41450770,2640,2640,2640,2640,0
20240612,155300,41450770,2640,2640,2640,2640,0
20240612,155200,41450770,2640,2640,2640,2640,0
20240612,155100,41450770,2640,2640,2640,2640,0
20240612,155000,41450770,2640,2640,2640,2640,0
20240612,154900,41450770,2640,2640,2640,2640,0
20240612,154800,41450770,2640,2640,2640,2640,0
20240612,154700,41450770,2640,2640,2640,2640,0
20240612,154600,41450770,2640,2640,2640,2640,0
20240612,154500,41450770,2640,2640,2640,2640,0
20240612,154400,41450770,2640,2640,2640,2640,0
20240612,154300,41450770,2640,2640,2640,2640,0
20240612,154200,41450770,2640,2640,2640,2640,0
20240612,154100,41450770,2640,2640,2640,2640,0
20240612,154000,41450770,2640,2640,2640,2640,0
20240612,153900,41450770,2640,2640,2640,2640,0
20240612,153800,41450770,2640,2640,2640,2640,0
20240612,153700,41450770,2640,2640,2640,2640,0
20240612,153600,41450770,2640,2640,2640,2640,0
20240612,153500,41450770,2640,2640,2640,2640,0
20240612,153400,41450770,2640,2640,2640,2640,0
20240612,153300,41450770,2640,2640,2640,2640,0
20240612,153200,41450770,2640,2640,2640,2640,0
20240612,153100,41450770,2640,2640,2640,2640,0
20240612,153000,41450770,2640,2640,2640,2640,690
20240612,152900,39629170,2615,2615,2615,2615,0
20240612,152800,39629170,2615,2615,2615,2615,0
20240612,152700,39629170,2615,2615,2615,2615,0
20240612,152600,39629170,2615,2615,2615,2615,0
20240612,152500,39629170,2615,2615,2615,2615,0
20240612,152400,39629170,2615,2615,2615,2615,0
20240612,152300,39629170,2615,2615,2615,2615,0
20240612,152200,39629170,2615,2615,2615,2615,0
20240612,152100,39629170,2615,2615,2615,2615,0
20240612,152000,39629170,2615,2615,2615,2615,0
20240612,151900,39629170,2615,2615,2615,2615,12
20240612,151800,39597790,2615,2610,2615,2610,31
20240612,151700,39516775,2605,2605,2605,2605,0
20240612,151600,39516775,2605,2605,2605,2605,0
20240612,151500,39516775,2605,2605,2605,2605,0
20240612,151400,39516775,2605,2605,2605,2605,0
20240612,151300,39516775,2605,2605,2605,2605,0
20240612,151200,39516775,2605,2605,2605,2605,0
20240612,151100,39516775,2605,2605,2605,2605,0
20240612,151000,39516775,2605,2605,2605,2605,145
20240612,150900,39139050,2610,2610,2610,2610,88
20240612,150800,38909370,2610,2610,2610,2610,0
20240612,150700,38909370,2610,2610,2610,2610,0
20240612,150600,38909370,2610,2610,2610,2610,9
20240612,150500,38885880,2610,2610,2610,2610,3
20240612,150400,38878050,2605,2615,2615,2605,274
20240612,150300,38162600,2630,2630,2630,2630,0
20240612,150200,38162600,2630,2610,2630,2610,896
20240612,150100,35814750,2605,2605,2605,2605,0
20240612,150000,35814750,2605,2605,2605,2605,0
20240612,145900,35814750,2605,2605,2605,2605,40
20240612,145800,35710550,2605,2605,2605,2605,150
20240612,145700,35319800,2605,2605,2605,2605,0
20240612,145600,35319800,2605,2605,2605,2605,0
20240612,145500,35319800,2605,2605,2605,2605,0
20240612,145400,35319800,2605,2605,2605,2605,0
20240612,145300,35319800,2605,2605,2605,2605,4
20240612,145200,35309380,2595,2595,2595,2595,3
20240612,145100,35301595,2595,2595,2595,2595,0
20240612,145000,35301595,2595,2595,2595,2595,0
20240612,144900,35301595,2595,2595,2595,2595,0
20240612,144800,35301595,2595,2595,2595,2595,0
20240612,144700,35301595,2595,2595,2595,2595,10
20240612,144600,35275645,2595,2595,2595,2595,0
20240612,144500,35275645,2595,2595,2595,2595,0
20240612,144400,35275645,2595,2595,2595,2595,0
20240612,144300,35275645,2595,2595,2595,2595,0
20240612,144200,35275645,2595,2595,2595,2595,0
20240612,144100,35275645,2595,2595,2595,2595,0
20240612,144000,35275645,2595,2595,2595,2595,0
20240612,143900,35275645,2595,2595,2595,2595,0
20240612,143800,35275645,2595,2595,2595,2595,0
20240612,143700,35275645,2595,2595,2595,2595,0
20240612,143600,35275645,2595,2595,2595,2595,3
20240612,143500,35267860,2595,2595,2595,2595,0
20240612,143400,35267860,2595,2595,2595,2595,30
20240612,143300,35190010,2590,2590,2590,2590,0
20240612,143200,35190010,2590,2590,2590,2590,160
20240612,143100,34775610,2595,2595,2595,2595,0
20240612,143000,34775610,2595,2595,2595,2595,0
20240612,142900,34775610,2595,2595,2595,2595,0
20240612,142800,34775610,2595,2595,2595,2595,57
20240612,142700,34627695,2590,2590,2590,2590,0
20240612,142600,34627695,2590,2590,2590,2590,0
20240612,142500,34627695,2590,2590,2590,2590,0
20240612,142400,34627695,2590,2590,2590,2590,0
20240612,142300,34627695,2590,2590,2590,2590,0
20240612,142200,34627695,2590,2590,2590,2590,0
20240612,142100,34627695,2590,2590,2590,2590,56
20240612,142000,34482655,2590,2590,2590,2590,770
20240612,141900,32488355,2595,2595,2595,2595,0
20240612,141800,32488355,2595,2595,2595,2595,0
20240612,141700,32488355,2595,2595,2595,2595,0
20240612,141600,32488355,2595,2595,2595,2595,0
20240612,141500,32488355,2595,2595,2595,2595,0
20240612,141400,32488355,2595,2595,2595,2595,0
20240612,141300,32488355,2595,2595,2595,2595,328
20240612,141200,31637195,2600,2600,2600,2600,0
20240612,141100,31637195,2600,2600,2600,2600,0
20240612,141000,31637195,2600,2600,2600,2600,100
20240612,140900,31377195,2600,2600,2600,2600,0
20240612,140800,31377195,2600,2600,2600,2600,127
20240612,140700,31046995,2605,2605,2605,2605,0
20240612,140600,31046995,2605,2605,2605,2605,0
20240612,140500,31046995,2605,2605,2605,2605,0
20240612,140400,31046995,2605,2605,2605,2605,0
20240612,140300,31046995,2605,2605,2605,2605,89
20240612,140200,30815150,2605,2605,2605,2605,0
20240612,140100,30815150,2605,2605,2605,2605,0
20240612,140000,30815150,2605,2605,2605,2605,0
20240612,135900,30815150,2605,2605,2605,2605,0
20240612,135800,30815150,2605,2605,2605,2605,0
20240612,135700,30815150,2605,2605,2605,2605,0
20240612,135600,30815150,2605,2605,2605,2605,0
20240612,135500,30815150,2605,2605,2605,2605,0
20240612,135400,30815150,2605,2605,2605,2605,0
20240612,135300,30815150,2605,2605,2605,2605,301
20240612,135200,30031045,2605,2605,2605,2605,0
20240612,135100,30031045,2605,2605,2605,2605,0
20240612,135000,30031045,2605,2605,2605,2605,0
20240612,134900,30031045,2605,2610,2610,2605,380
20240612,134800,29041060,2610,2610,2610,2610,0
20240612,134700,29041060,2610,2610,2610,2610,0
20240612,134600,29041060,2610,2610,2610,2610,0
20240612,134500,29041060,2610,2610,2610,2610,5
20240612,134400,29028010,2610,2610,2610,2610,3
20240612,134300,29020180,2610,2610,2610,2610,0
20240612,134200,29020180,2610,2610,2610,2610,5
20240612,134100,29007130,2610,2610,2610,2610,0
20240612,134000,29007130,2610,2610,2610,2610,8
20240612,133900,28986250,2610,2610,2610,2610,0
20240612,133800,28986250,2610,2610,2610,2610,0
20240612,133700,28986250,2610,2610,2610,2610,0
20240612,133600,28986250,2610,2610,2610,2610,10
20240612,133500,28960150,2610,2610,2610,2610,0
20240612,133400,28960150,2610,2610,2610,2610,0
20240612,133300,28960150,2610,2610,2610,2610,0
20240612,133200,28960150,2610,2610,2610,2610,0
20240612,133100,28960150,2610,2610,2610,2610,0
20240612,133000,28960150,2610,2610,2610,2610,10
20240612,132900,28934050,2610,2610,2610,2610,0
20240612,132800,28934050,2610,2610,2610,2610,0
20240612,132700,28934050,2610,2610,2610,2610,5
20240612,132600,28921000,2610,2610,2610,2610,0
20240612,132500,28921000,2610,2610,2610,2610,3
20240612,132400,28913170,2615,2615,2615,2615,0
20240612,132300,28913170,2615,2615,2615,2615,0
20240612,132200,28913170,2615,2615,2615,2615,42
20240612,132100,28803340,2610,2610,2610,2610,51
20240612,132000,28670230,2610,2610,2610,2610,0
20240612,131900,28670230,2610,2610,2610,2610,0
20240612,131800,28670230,2610,2610,2610,2610,5
20240612,131700,28657180,2605,2605,2605,2605,0
20240612,131600,28657180,2605,2605,2605,2605,0
20240612,131500,28657180,2605,2605,2605,2605,0
20240612,131400,28657180,2605,2605,2605,2605,0
20240612,131300,28657180,2605,2605,2605,2605,0
20240612,131200,28657180,2605,2605,2605,2605,25
20240612,131100,28592055,2610,2610,2610,2610,0
20240612,131000,28592055,2610,2610,2610,2610,0
20240612,130900,28592055,2610,2610,2610,2610,25
20240612,130800,28526805,2610,2610,2610,2610,0
20240612,130700,28526805,2610,2610,2610,2610,0
20240612,130600,28526805,2610,2610,2610,2610,0
20240612,130500,28526805,2610,2610,2610,2610,0
20240612,130400,28526805,2610,2610,2610,2610,0
20240612,130300,28526805,2610,2610,2610,2610,0
20240612,130200,28526805,2610,2610,2610,2610,0
20240612,130100,28526805,2610,2610,2610,2610,1
20240612,130000,28524195,2605,2605,2605,2605,0
20240612,125900,28524195,2605,2605,2605,2605,0
20240612,125800,28524195,2605,2605,2605,2605,0
20240612,125700,28524195,2605,2605,2605,2605,0
20240612,125600,28524195,2605,2605,2605,2605,0
20240612,125500,28524195,2605,2605,2605,2605,3
20240612,125400,28516380,2605,2605,2605,2605,100
20240612,125300,28255880,2615,2615,2615,2615,0
20240612,125200,28255880,2615,2615,2615,2615,0
20240612,125100,28255880,2615,2615,2615,2615,0
20240612,125000,28255880,2615,2615,2615,2615,0
20240612,124900,28255880,2615,2615,2615,2615,0
20240612,124800,28255880,2615,2615,2615,2615,0
20240612,124700,28255880,2615,2615,2615,2615,0
20240612,124600,28255880,2615,2615,2615,2615,0
20240612,124500,28255880,2615,2615,2615,2615,0
20240612,124400,28255880,2615,2615,2615,2615,0
20240612,124300,28255880,2615,2615,2615,2615,0
20240612,124200,28255880,2615,2615,2615,2615,0
20240612,124100,28255880,2615,2615,2615,2615,0
20240612,124000,28255880,2615,2615,2615,2615,0
20240612,123900,28255880,2615,2615,2615,2615,0
20240612,123800,28255880,2615,2615,2615,2615,0
20240612,123700,28255880,2615,2615,2615,2615,0
20240612,123600,28255880,2615,2615,2615,2615,0
20240612,123500,28255880,2615,2615,2615,2615,0
20240612,123400,28255880,2615,2615,2615,2615,0
20240612,123300,28255880,2615,2615,2615,2615,0
20240612,123200,28255880,2615,2615,2615,2615,0
20240612,123100,28255880,2615,2615,2615,2615,0
20240612,123000,28255880,2615,2615,2615,2615,0
20240612,122900,28255880,2615,2605,2615,2605,21
20240612,122800,28201000,2605,2605,2605,2605,3
20240612,122700,28193185,2610,2610,2610,2610,0
20240612,122600,28193185,2610,2610,2610,2610,0
20240612,122500,28193185,2610,2610,2610,2610,0
20240612,122400,28193185,2610,2610,2610,2610,70
20240612,122300,28010485,2610,2610,2610,2610,10
20240612,122200,27984385,2610,2610,2610,2610,17
20240612,122100,27940015,2610,2610,2610,2610,28
20240612,122000,27866935,2610,2605,2610,2605,114
20240612,121900,27569590,2600,2600,2600,2600,0
20240612,121800,27569590,2600,2600,2600,2600,0
20240612,121700,27569590,2600,2600,2600,2600,0
20240612,121600,27569590,2600,2600,2600,2600,0
20240612,121500,27569590,2600,2600,2600,2600,0
20240612,121400,27569590,2600,2600,2600,2600,0
20240612,121300,27569590,2600,2600,2600,2600,0
20240612,121200,27569590,2600,2600,2600,2600,0
20240612,121100,27569590,2600,2600,2600,2600,0
20240612,121000,27569590,2600,2600,2600,2600,1
20240612,120900,27566990,2595,2595,2595,2595,0
20240612,120800,27566990,2595,2595,2595,2595,0
20240612,120700,27566990,2595,2595,2595,2595,0
20240612,120600,27566990,2595,2595,2595,2595,0
20240612,120500,27566990,2595,2595,2595,2595,0
20240612,120400,27566990,2595,2595,2595,2595,0
20240612,120300,27566990,2595,2595,2595,2595,0
20240612,120200,27566990,2595,2595,2595,2595,0
20240612,120100,27566990,2595,2595,2595,2595,0
20240612,120000,27566990,2595,2595,2595,2595,0
20240612,115900,27566990,2595,2595,2595,2595,0
20240612,115800,27566990,2595,2595,2595,2595,0
20240612,115700,27566990,2595,2595,2595,2595,0
20240612,115600,27566990,2595,2595,2595,2595,0
20240612,115500,27566990,2595,2595,2595,2595,0
20240612,115400,27566990,2595,2595,2595,2595,15
20240612,115300,27528065,2610,2610,2610,2610,0
20240612,115200,27528065,2610,2610,2610,2610,0
20240612,115100,27528065,2610,2610,2610,2610,0
20240612,115000,27528065,2610,2610,2610,2610,0
20240612,114900,27528065,2610,2610,2610,2610,0
20240612,114800,27528065,2610,2610,2610,2610,0
20240612,114700,27528065,2610,2610,2610,2610,0
20240612,114600,27528065,2610,2610,2610,2610,0
20240612,114500,27528065,2610,2610,2610,2610,0
20240612,114400,27528065,2610,2610,2610,2610,0
20240612,114300,27528065,2610,2610,2610,2610,146
20240612,114200,27147005,2615,2615,2615,2615,0
20240612,114100,27147005,2615,2615,2615,2615,0
20240612,114000,27147005,2615,2615,2615,2615,0
20240612,113900,27147005,2615,2615,2615,2615,0
20240612,113800,27147005,2615,2615,2615,2615,0
20240612,113700,27147005,2615,2615,2615,2615,0
20240612,113600,27147005,2615,2605,2615,2605,700
20240612,113500,25319865,2610,2610,2610,2610,0
20240612,113400,25319865,2610,2610,2610,2610,0
20240612,113300,25319865,2610,2610,2610,2610,0
20240612,113200,25319865,2610,2610,2610,2610,0
20240612,113100,25319865,2610,2610,2610,2610,0
20240612,113000,25319865,2610,2595,2610,2595,3031
20240612,112900,17435410,2600,2600,2600,2600,0
20240612,112800,17435410,2600,2600,2600,2600,0
20240612,112700,17435410,2600,2600,2600,2600,335
20240612,112600,16564410,2600,2600,2600,2600,40
20240612,112500,16460410,2600,2600,2600,2600,0
20240612,112400,16460410,2600,2600,2600,2600,0
20240612,112300,16460410,2600,2600,2600,2600,0
20240612,112200,16460410,2600,2600,2600,2600,0
20240612,112100,16460410,2600,2600,2600,2600,0
20240612,112000,16460410,2600,2600,2600,2600,0
20240612,111900,16460410,2600,2600,2600,2600,0
20240612,111800,16460410,2600,2600,2600,2600,0
20240612,111700,16460410,2600,2600,2600,2600,0
20240612,111600,16460410,2600,2600,2600,2600,0
20240612,111500,16460410,2600,2600,2600,2600,0
20240612,111400,16460410,2600,2605,2605,2600,4
20240612,111300,16450005,2610,2610,2610,2610,0
20240612,111200,16450005,2610,2610,2610,2610,32
20240612,111100,16366485,2610,2610,2610,2610,0
20240612,111000,16366485,2610,2610,2610,2610,0
20240612,110900,16366485,2610,2610,2610,2610,0
20240612,110800,16366485,2610,2610,2610,2610,4
20240612,110700,16356045,2610,2610,2610,2610,2
20240612,110600,16350825,2610,2610,2610,2610,0
20240612,110500,16350825,2610,2610,2610,2610,13
20240612,110400,16316895,2615,2615,2615,2615,0
20240612,110300,16316895,2615,2615,2615,2615,0
20240612,110200,16316895,2615,2615,2615,2615,0
20240612,110100,16316895,2615,2615,2615,2615,0
20240612,110000,16316895,2615,2615,2615,2615,0
20240612,105900,16316895,2615,2615,2615,2615,0
20240612,105800,16316895,2615,2615,2615,2615,0
20240612,105700,16316895,2615,2615,2615,2615,0
20240612,105600,16316895,2615,2615,2615,2615,0
20240612,105500,16316895,2615,2615,2615,2615,0
20240612,105400,16316895,2615,2615,2615,2615,0
20240612,105300,16316895,2615,2615,2615,2615,0
20240612,105200,16316895,2615,2615,2615,2615,0
20240612,105100,16316895,2615,2615,2615,2615,0
20240612,105000,16316895,2615,2615,2615,2615,0
20240612,104900,16316895,2615,2615,2615,2615,0
20240612,104800,16316895,2615,2615,2615,2615,0
20240612,104700,16316895,2615,2615,2615,2615,0
20240612,104600,16316895,2615,2615,2615,2615,0
20240612,104500,16316895,2615,2615,2615,2615,0
20240612,104400,16316895,2615,2615,2615,2615,0
20240612,104300,16316895,2615,2615,2615,2615,0
20240612,104200,16316895,2615,2600,2615,2600,832
20240612,104100,14150920,2605,2605,2605,2605,0
20240612,104000,14150920,2605,2605,2605,2605,0
20240612,103900,14150920,2605,2605,2605,2605,0
20240612,103800,14150920,2605,2605,2605,2605,0
20240612,103700,14150920,2605,2605,2605,2605,10
20240612,103600,14124870,2605,2605,2605,2605,0
20240612,103500,14124870,2605,2605,2605,2605,0
20240612,103400,14124870,2605,2605,2605,2605,0
20240612,103300,14124870,2605,2605,2605,2605,0
20240612,103200,14124870,2605,2605,2605,2605,171
20240612,103100,13679415,2605,2605,2605,2605,0
20240612,103000,13679415,2605,2605,2605,2605,50
20240612,102900,13549165,2605,2605,2605,2605,0
20240612,102800,13549165,2605,2605,2605,2605,0
20240612,102700,13549165,2605,2605,2605,2605,2
20240612,102600,13543955,2610,2610,2610,2610,0
20240612,102500,13543955,2610,2610,2610,2610,0
20240612,102400,13543955,2610,2610,2610,2610,0
20240612,102300,13543955,2610,2610,2610,2610,0
20240612,102200,13543955,2610,2610,2610,2610,21
20240612,102100,13489145,2610,2610,2610,2610,8
20240612,102000,13468265,2610,2610,2610,2610,79
20240612,101900,13262075,2610,2610,2610,2610,21
20240612,101800,13207265,2610,2610,2610,2610,20
20240612,101700,13155065,2610,2610,2610,2610,10
20240612,101600,13128965,2615,2615,2615,2615,0
20240612,101500,13128965,2615,2615,2615,2615,1
20240612,101400,13126350,2615,2615,2615,2615,6
20240612,101300,13110660,2620,2620,2620,2620,0
20240612,101200,13110660,2620,2620,2620,2620,0
20240612,101100,13110660,2620,2620,2620,2620,0
20240612,101000,13110660,2620,2620,2620,2620,0
20240612,100900,13110660,2620,2620,2620,2620,0
20240612,100800,13110660,2620,2620,2620,2620,0
20240612,100700,13110660,2620,2620,2620,2620,0
20240612,100600,13110660,2620,2615,2620,2610,124
20240612,100500,12786855,2615,2615,2620,2615,162
20240612,100400,12363060,2615,2610,2615,2610,396
20240612,100300,11327585,2610,2610,2610,2610,40
20240612,100200,11223185,2610,2595,2610,2595,560
20240612,100100,9762720,2595,2595,2595,2595,31
20240612,100000,9682275,2595,2595,2595,2595,0
20240612,095900,9682275,2595,2595,2595,2595,4
20240612,095800,9671895,2600,2595,2600,2595,32
20240612,095700,9588850,2595,2595,2595,2595,4
20240612,095600,9578470,2590,2590,2590,2590,19
20240612,095500,9529260,2590,2590,2590,2590,1
20240612,095400,9526670,2590,2590,2590,2590,100
20240612,095300,9267670,2590,2575,2590,2575,38
20240612,095200,9169325,2565,2565,2565,2565,0
20240612,095100,9169325,2565,2565,2565,2565,0
20240612,095000,9169325,2565,2565,2565,2565,0
20240612,094900,9169325,2565,2565,2565,2565,0
20240612,094800,9169325,2565,2565,2565,2565,6
20240612,094700,9153935,2565,2565,2565,2565,1
20240612,094600,9151370,2565,2565,2565,2565,0
20240612,094500,9151370,2565,2565,2565,2565,30
20240612,094400,9074420,2565,2565,2565,2565,11
20240612,094300,9046205,2565,2565,2565,2565,24
20240612,094200,8984645,2565,2565,2565,2565,6
20240612,094100,8969255,2565,2565,2565,2565,412
20240612,094000,7912475,2565,2565,2565,2565,7
20240612,093900,7894520,2565,2565,2565,2565,950
20240612,093800,5457770,2560,2560,2560,2560,0
20240612,093700,5457770,2560,2560,2560,2560,0
20240612,093600,5457770,2560,2560,2560,2560,0
20240612,093500,5457770,2560,2560,2560,2560,0
20240612,093400,5457770,2560,2560,2560,2560,0
20240612,093300,5457770,2560,2560,2560,2560,1
20240612,093200,5455210,2565,2565,2565,2565,0
20240612,093100,5455210,2565,2565,2565,2565,0
20240612,093000,5455210,2565,2565,2565,2565,15
20240612,092900,5416735,2565,2565,2565,2565,4
20240612,092800,5406475,2565,2565,2565,2565,0
20240612,092700,5406475,2565,2565,2565,2565,3
20240612,092600,5398780,2565,2565,2565,2565,0
20240612,092500,5398780,2565,2565,2565,2565,3
20240612,092400,5391085,2560,2565,2565,2560,102
20240612,092300,5129955,2565,2565,2565,2565,50
20240612,092200,5001705,2565,2565,2565,2565,61
20240612,092100,4845240,2565,2565,2565,2560,239
20240612,092000,4232220,2570,2570,2570,2570,428
20240612,091900,3132260,2575,2575,2575,2575,0
20240612,091800,3132260,2575,2575,2575,2575,3
20240612,091700,3124535,2575,2575,2575,2575,0
20240612,091600,3124535,2575,2575,2575,2575,0
20240612,091500,3124535,2575,2575,2575,2575,1
20240612,091400,3121960,2575,2575,2575,2575,367
20240612,091300,2176935,2575,2575,2575,2575,1
20240612,091200,2174360,2575,2575,2575,2575,0
20240612,091100,2174360,2575,2575,2575,2575,1
20240612,091000,2171785,2575,2575,2575,2575,0
20240612,090900,2171785,2575,2575,2575,2575,1
20240612,090800,2169210,2575,2575,2575,2575,630
20240612,090700,546960,2580,2580,2580,2580,0
20240612,090600,546960,2580,2580,2580,2580,0
20240612,090500,546960,2580,2580,2580,2580,100
20240612,090400,288960,2580,2580,2580,2580,0
20240612,090300,288960,2580,2580,2580,2580,1
20240612,090200,286380,2580,2580,2580,2580,1
20240612,090100,283800,2580,2580,2580,2580,0
20240612,090000,283800,2580,2580,2580,2580,110