KissMeData/217880/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,204000,10045945,2995,2995,2995,2995,20
20240613,203900,10045945,2995,2995,2995,2995,0
20240613,203800,10045945,2995,2995,2995,2995,0
20240613,203700,10045945,2995,2995,2995,2995,0
20240613,203600,10045945,2995,2995,2995,2995,0
20240613,203500,10045945,2995,2995,2995,2995,0
20240613,203400,10045945,2995,2995,2995,2995,0
20240613,203300,10045945,2995,2995,2995,2995,0
20240613,203200,10045945,2995,2995,2995,2995,0
20240613,203100,10045945,2995,2995,2995,2995,0
20240613,203000,10045945,2995,2995,2995,2995,0
20240613,202900,10045945,2995,2995,2995,2995,0
20240613,202800,10045945,2995,2995,2995,2995,0
20240613,202700,10045945,2995,2995,2995,2995,0
20240613,202600,10045945,2995,2995,2995,2995,0
20240613,202500,10045945,2995,2995,2995,2995,0
20240613,202400,10045945,2995,2995,2995,2995,0
20240613,202300,10045945,2995,2995,2995,2995,0
20240613,202200,10045945,2995,2995,2995,2995,0
20240613,202100,10045945,2995,2995,2995,2995,0
20240613,202000,10045945,2995,2995,2995,2995,0
20240613,201900,10045945,2995,2995,2995,2995,0
20240613,201800,10045945,2995,2995,2995,2995,0
20240613,201700,10045945,2995,2995,2995,2995,0
20240613,201600,10045945,2995,2995,2995,2995,0
20240613,201500,10045945,2995,2995,2995,2995,0
20240613,201400,10045945,2995,2995,2995,2995,0
20240613,201300,10045945,2995,2995,2995,2995,0
20240613,201200,10045945,2995,2995,2995,2995,0
20240613,201100,10045945,2995,2995,2995,2995,0
20240613,201000,10045945,2995,2995,2995,2995,20
20240613,200900,10045945,2995,2995,2995,2995,0
20240613,200800,10045945,2995,2995,2995,2995,0
20240613,200700,10045945,2995,2995,2995,2995,0
20240613,200600,10045945,2995,2995,2995,2995,0
20240613,200500,10045945,2995,2995,2995,2995,0
20240613,200400,10045945,2995,2995,2995,2995,0
20240613,200300,10045945,2995,2995,2995,2995,0
20240613,200200,10045945,2995,2995,2995,2995,0
20240613,200100,10045945,2995,2995,2995,2995,0
20240613,200000,10045945,2995,2995,2995,2995,0
20240613,195900,10045945,2995,2995,2995,2995,0
20240613,195800,10045945,2995,2995,2995,2995,0
20240613,195700,10045945,2995,2995,2995,2995,0
20240613,195600,10045945,2995,2995,2995,2995,0
20240613,195500,10045945,2995,2995,2995,2995,0
20240613,195400,10045945,2995,2995,2995,2995,0
20240613,195300,10045945,2995,2995,2995,2995,0
20240613,195200,10045945,2995,2995,2995,2995,0
20240613,195100,10045945,2995,2995,2995,2995,0
20240613,195000,10045945,2995,2995,2995,2995,0
20240613,194900,10045945,2995,2995,2995,2995,0
20240613,194800,10045945,2995,2995,2995,2995,0
20240613,194700,10045945,2995,2995,2995,2995,0
20240613,194600,10045945,2995,2995,2995,2995,0
20240613,194500,10045945,2995,2995,2995,2995,0
20240613,194400,10045945,2995,2995,2995,2995,0
20240613,194300,10045945,2995,2995,2995,2995,0
20240613,194200,10045945,2995,2995,2995,2995,0
20240613,194100,10045945,2995,2995,2995,2995,0
20240613,194000,10045945,2995,2995,2995,2995,20
20240613,193900,10045945,2995,2995,2995,2995,0
20240613,193800,10045945,2995,2995,2995,2995,0
20240613,193700,10045945,2995,2995,2995,2995,0
20240613,193600,10045945,2995,2995,2995,2995,0
20240613,193500,10045945,2995,2995,2995,2995,0
20240613,193400,10045945,2995,2995,2995,2995,0
20240613,193300,10045945,2995,2995,2995,2995,0
20240613,193200,10045945,2995,2995,2995,2995,0
20240613,193100,10045945,2995,2995,2995,2995,0
20240613,193000,10045945,2995,2995,2995,2995,0
20240613,192900,10045945,2995,2995,2995,2995,0
20240613,192800,10045945,2995,2995,2995,2995,0
20240613,192700,10045945,2995,2995,2995,2995,0
20240613,192600,10045945,2995,2995,2995,2995,0
20240613,192500,10045945,2995,2995,2995,2995,0
20240613,192400,10045945,2995,2995,2995,2995,0
20240613,192300,10045945,2995,2995,2995,2995,0
20240613,192200,10045945,2995,2995,2995,2995,0
20240613,192100,10045945,2995,2995,2995,2995,0
20240613,192000,10045945,2995,2995,2995,2995,0
20240613,191900,10045945,2995,2995,2995,2995,0
20240613,191800,10045945,2995,2995,2995,2995,0
20240613,191700,10045945,2995,2995,2995,2995,0
20240613,191600,10045945,2995,2995,2995,2995,0
20240613,191500,10045945,2995,2995,2995,2995,0
20240613,191400,10045945,2995,2995,2995,2995,0
20240613,191300,10045945,2995,2995,2995,2995,0
20240613,191200,10045945,2995,2995,2995,2995,0
20240613,191100,10045945,2995,2995,2995,2995,0
20240613,191000,10045945,2995,2995,2995,2995,20
20240613,190900,10045945,2995,2995,2995,2995,0
20240613,190800,10045945,2995,2995,2995,2995,0
20240613,190700,10045945,2995,2995,2995,2995,0
20240613,190600,10045945,2995,2995,2995,2995,0
20240613,190500,10045945,2995,2995,2995,2995,0
20240613,190400,10045945,2995,2995,2995,2995,0
20240613,190300,10045945,2995,2995,2995,2995,0
20240613,190200,10045945,2995,2995,2995,2995,0
20240613,190100,10045945,2995,2995,2995,2995,0
20240613,190000,10045945,2995,2995,2995,2995,0
20240613,185900,10045945,2995,2995,2995,2995,0
20240613,185800,10045945,2995,2995,2995,2995,0
20240613,185700,10045945,2995,2995,2995,2995,0
20240613,185600,10045945,2995,2995,2995,2995,0
20240613,185500,10045945,2995,2995,2995,2995,0
20240613,185400,10045945,2995,2995,2995,2995,0
20240613,185300,10045945,2995,2995,2995,2995,0
20240613,185200,10045945,2995,2995,2995,2995,0
20240613,185100,10045945,2995,2995,2995,2995,0
20240613,185000,10045945,2995,2995,2995,2995,0
20240613,184900,10045945,2995,2995,2995,2995,0
20240613,184800,10045945,2995,2995,2995,2995,0
20240613,184700,10045945,2995,2995,2995,2995,0
20240613,184600,10045945,2995,2995,2995,2995,0
20240613,184500,10045945,2995,2995,2995,2995,0
20240613,184400,10045945,2995,2995,2995,2995,0
20240613,184300,10045945,2995,2995,2995,2995,0
20240613,184200,10045945,2995,2995,2995,2995,0
20240613,184100,10045945,2995,2995,2995,2995,0
20240613,184000,10045945,2995,2995,2995,2995,20
20240613,183900,10045945,2995,2995,2995,2995,0
20240613,183800,10045945,2995,2995,2995,2995,0
20240613,183700,10045945,2995,2995,2995,2995,0
20240613,183600,10045945,2995,2995,2995,2995,0
20240613,183500,10045945,2995,2995,2995,2995,0
20240613,183400,10045945,2995,2995,2995,2995,0
20240613,183300,10045945,2995,2995,2995,2995,0
20240613,183200,10045945,2995,2995,2995,2995,0
20240613,183100,10045945,2995,2995,2995,2995,0
20240613,183000,10045945,2995,2995,2995,2995,0
20240613,182900,10045945,2995,2995,2995,2995,0
20240613,182800,10045945,2995,2995,2995,2995,0
20240613,182700,10045945,2995,2995,2995,2995,0
20240613,182600,10045945,2995,2995,2995,2995,0
20240613,182500,10045945,2995,2995,2995,2995,0
20240613,182400,10045945,2995,2995,2995,2995,0
20240613,182300,10045945,2995,2995,2995,2995,0
20240613,182200,10045945,2995,2995,2995,2995,0
20240613,182100,10045945,2995,2995,2995,2995,0
20240613,182000,10045945,2995,2995,2995,2995,0
20240613,181900,10045945,2995,2995,2995,2995,0
20240613,181800,10045945,2995,2995,2995,2995,0
20240613,181700,10045945,2995,2995,2995,2995,0
20240613,181600,10045945,2995,2995,2995,2995,0
20240613,181500,10045945,2995,2995,2995,2995,0
20240613,181400,10045945,2995,2995,2995,2995,0
20240613,181300,10045945,2995,2995,2995,2995,0
20240613,181200,10045945,2995,2995,2995,2995,0
20240613,181100,10045945,2995,2995,2995,2995,0
20240613,181000,10045945,2995,2995,2995,2995,20
20240613,180900,10045945,2995,2995,2995,2995,0
20240613,180800,10045945,2995,2995,2995,2995,0
20240613,180700,10045945,2995,2995,2995,2995,0
20240613,180600,10045945,2995,2995,2995,2995,0
20240613,180500,10045945,2995,2995,2995,2995,0
20240613,180400,10045945,2995,2995,2995,2995,0
20240613,180300,10045945,2995,2995,2995,2995,0
20240613,180200,10045945,2995,2995,2995,2995,0
20240613,180100,10045945,2995,2995,2995,2995,0
20240613,180000,10045945,2995,2995,2995,2995,0
20240613,175900,10045945,2995,2995,2995,2995,0
20240613,175800,10045945,2995,2995,2995,2995,0
20240613,175700,10045945,2995,2995,2995,2995,0
20240613,175600,10045945,2995,2995,2995,2995,0
20240613,175500,10045945,2995,2995,2995,2995,0
20240613,175400,10045945,2995,2995,2995,2995,0
20240613,175300,10045945,2995,2995,2995,2995,0
20240613,175200,10045945,2995,2995,2995,2995,0
20240613,175100,10045945,2995,2995,2995,2995,0
20240613,175000,10045945,2995,2995,2995,2995,0
20240613,174900,10045945,2995,2995,2995,2995,0
20240613,174800,10045945,2995,2995,2995,2995,0
20240613,174700,10045945,2995,2995,2995,2995,0
20240613,174600,10045945,2995,2995,2995,2995,0
20240613,174500,10045945,2995,2995,2995,2995,0
20240613,174400,10045945,2995,2995,2995,2995,0
20240613,174300,10045945,2995,2995,2995,2995,0
20240613,174200,10045945,2995,2995,2995,2995,0
20240613,174100,10045945,2995,2995,2995,2995,0
20240613,174000,10045945,2995,2995,2995,2995,20
20240613,173900,10045945,2995,2995,2995,2995,0
20240613,173800,10045945,2995,2995,2995,2995,0
20240613,173700,10045945,2995,2995,2995,2995,0
20240613,173600,10045945,2995,2995,2995,2995,0
20240613,173500,10045945,2995,2995,2995,2995,0
20240613,173400,10045945,2995,2995,2995,2995,0
20240613,173300,10045945,2995,2995,2995,2995,0
20240613,173200,10045945,2995,2995,2995,2995,0
20240613,173100,10045945,2995,2995,2995,2995,0
20240613,173000,10045945,2995,2995,2995,2995,0
20240613,172900,10045945,2995,2995,2995,2995,0
20240613,172800,10045945,2995,2995,2995,2995,0
20240613,172700,10045945,2995,2995,2995,2995,0
20240613,172600,10045945,2995,2995,2995,2995,0
20240613,172500,10045945,2995,2995,2995,2995,0
20240613,172400,10045945,2995,2995,2995,2995,0
20240613,172300,10045945,2995,2995,2995,2995,0
20240613,172200,10045945,2995,2995,2995,2995,0
20240613,172100,10045945,2995,2995,2995,2995,0
20240613,172000,10045945,2995,2995,2995,2995,0
20240613,171900,10045945,2995,2995,2995,2995,0
20240613,171800,10045945,2995,2995,2995,2995,0
20240613,171700,10045945,2995,2995,2995,2995,0
20240613,171600,10045945,2995,2995,2995,2995,0
20240613,171500,10045945,2995,2995,2995,2995,0
20240613,171400,10045945,2995,2995,2995,2995,0
20240613,171300,10045945,2995,2995,2995,2995,0
20240613,171200,10045945,2995,2995,2995,2995,0
20240613,171100,10045945,2995,2995,2995,2995,0
20240613,171000,10045945,2995,2995,2995,2995,20
20240613,170900,10045945,2995,2995,2995,2995,0
20240613,170800,10045945,2995,2995,2995,2995,0
20240613,170700,10045945,2995,2995,2995,2995,0
20240613,170600,10045945,2995,2995,2995,2995,0
20240613,170500,10045945,2995,2995,2995,2995,0
20240613,170400,10045945,2995,2995,2995,2995,0
20240613,170300,10045945,2995,2995,2995,2995,0
20240613,170200,10045945,2995,2995,2995,2995,0
20240613,170100,10045945,2995,2995,2995,2995,0
20240613,170000,10045945,2995,2995,2995,2995,0
20240613,165900,10045945,2995,2995,2995,2995,0
20240613,165800,10045945,2995,2995,2995,2995,0
20240613,165700,10045945,2995,2995,2995,2995,0
20240613,165600,10045945,2995,2995,2995,2995,0
20240613,165500,10045945,2995,2995,2995,2995,0
20240613,165400,10045945,2995,2995,2995,2995,0
20240613,165300,10045945,2995,2995,2995,2995,0
20240613,165200,10045945,2995,2995,2995,2995,0
20240613,165100,10045945,2995,2995,2995,2995,0
20240613,165000,10045945,2995,2995,2995,2995,0
20240613,164900,10045945,2995,2995,2995,2995,0
20240613,164800,10045945,2995,2995,2995,2995,0
20240613,164700,10045945,2995,2995,2995,2995,0
20240613,164600,10045945,2995,2995,2995,2995,0
20240613,164500,10045945,2995,2995,2995,2995,0
20240613,164400,10045945,2995,2995,2995,2995,0
20240613,164300,10045945,2995,2995,2995,2995,0
20240613,164200,10045945,2995,2995,2995,2995,0
20240613,164100,10045945,2995,2995,2995,2995,0
20240613,164000,10045945,2995,2995,2995,2995,20
20240613,163900,10045945,2995,2995,2995,2995,0
20240613,163800,10045945,2995,2995,2995,2995,0
20240613,163700,10045945,2995,2995,2995,2995,0
20240613,163600,10045945,2995,2995,2995,2995,0
20240613,163500,10045945,2995,2995,2995,2995,0
20240613,163400,10045945,2995,2995,2995,2995,0
20240613,163300,10045945,2995,2995,2995,2995,0
20240613,163200,10045945,2995,2995,2995,2995,0
20240613,163100,10045945,2995,2995,2995,2995,0
20240613,163000,10045945,2995,2995,2995,2995,0
20240613,162900,10045945,2995,2995,2995,2995,0
20240613,162800,10045945,2995,2995,2995,2995,0
20240613,162700,10045945,2995,2995,2995,2995,0
20240613,162600,10045945,2995,2995,2995,2995,0
20240613,162500,10045945,2995,2995,2995,2995,0
20240613,162400,10045945,2995,2995,2995,2995,0
20240613,162300,10045945,2995,2995,2995,2995,0
20240613,162200,10045945,2995,2995,2995,2995,0
20240613,162100,10045945,2995,2995,2995,2995,0
20240613,162000,10045945,2995,2995,2995,2995,0
20240613,161900,10045945,2995,2995,2995,2995,0
20240613,161800,10045945,2995,2995,2995,2995,0
20240613,161700,10045945,2995,2995,2995,2995,0
20240613,161600,10045945,2995,2995,2995,2995,0
20240613,161500,10045945,2995,2995,2995,2995,0
20240613,161400,10045945,2995,2995,2995,2995,0
20240613,161300,10045945,2995,2995,2995,2995,0
20240613,161200,10045945,2995,2995,2995,2995,0
20240613,161100,10045945,2995,2995,2995,2995,0
20240613,161000,10045945,2995,2995,2995,2995,20
20240613,160900,10045945,2995,2995,2995,2995,0
20240613,160800,10045945,2995,2995,2995,2995,0
20240613,160700,10045945,2995,2995,2995,2995,0
20240613,160600,10045945,2995,2995,2995,2995,0
20240613,160500,10045945,2995,2995,2995,2995,0
20240613,160400,10045945,2995,2995,2995,2995,0
20240613,160300,10045945,2995,2995,2995,2995,0
20240613,160200,10045945,2995,2995,2995,2995,0
20240613,160100,10045945,2995,2995,2995,2995,0
20240613,160000,10045945,2995,2995,2995,2995,0
20240613,155900,10045945,2995,2995,2995,2995,0
20240613,155800,10045945,2995,2995,2995,2995,0
20240613,155700,10045945,2995,2995,2995,2995,0
20240613,155600,10045945,2995,2995,2995,2995,0
20240613,155500,10045945,2995,2995,2995,2995,0
20240613,155400,10045945,2995,2995,2995,2995,0
20240613,155300,10045945,2995,2995,2995,2995,0
20240613,155200,10045945,2995,2995,2995,2995,0
20240613,155100,10045945,2995,2995,2995,2995,0
20240613,155000,10045945,2995,2995,2995,2995,0
20240613,154900,10045945,2995,2995,2995,2995,0
20240613,154800,10045945,2995,2995,2995,2995,0
20240613,154700,10045945,2995,2995,2995,2995,0
20240613,154600,10045945,2995,2995,2995,2995,0
20240613,154500,10045945,2995,2995,2995,2995,0
20240613,154400,10045945,2995,2995,2995,2995,0
20240613,154300,10045945,2995,2995,2995,2995,0
20240613,154200,10045945,2995,2995,2995,2995,0
20240613,154100,10045945,2995,2995,2995,2995,0
20240613,154000,10045945,2995,2995,2995,2995,20
20240613,153900,10045945,2995,2995,2995,2995,0
20240613,153800,10045945,2995,2995,2995,2995,0
20240613,153700,10045945,2995,2995,2995,2995,0
20240613,153600,10045945,2995,2995,2995,2995,0
20240613,153500,10045945,2995,2995,2995,2995,0
20240613,153400,10045945,2995,2995,2995,2995,0
20240613,153300,10045945,2995,2995,2995,2995,0
20240613,153200,10045945,2995,2995,2995,2995,0
20240613,153100,10045945,2995,2995,2995,2995,0
20240613,153000,10045945,2995,2995,2995,2995,20
20240613,152900,9986045,2980,2980,2980,2980,0
20240613,152800,9986045,2980,2980,2980,2980,0
20240613,152700,9986045,2980,2980,2980,2980,0
20240613,152600,9986045,2980,2980,2980,2980,0
20240613,152500,9986045,2980,2980,2980,2980,0
20240613,152400,9986045,2980,2980,2980,2980,0
20240613,152300,9986045,2980,2980,2980,2980,0
20240613,152200,9986045,2980,2980,2980,2980,0
20240613,152100,9986045,2980,2980,2980,2980,0
20240613,152000,9986045,2980,2980,2980,2980,0
20240613,151900,9986045,2980,2990,2990,2980,2
20240613,151800,9980075,2980,2980,2980,2980,1
20240613,151700,9977095,2990,2990,2990,2990,1
20240613,151600,9974105,2980,2990,2990,2980,2
20240613,151500,9968135,2980,2980,2980,2980,0
20240613,151400,9968135,2980,2980,2980,2980,1
20240613,151300,9965155,2990,2990,2990,2990,0
20240613,151200,9965155,2990,2990,2990,2990,0
20240613,151100,9965155,2990,2990,2990,2990,0
20240613,151000,9965155,2990,2990,2990,2990,0
20240613,150900,9965155,2990,2990,2990,2990,0
20240613,150800,9965155,2990,2990,2990,2990,0
20240613,150700,9965155,2990,2990,2990,2990,0
20240613,150600,9965155,2990,2990,2990,2990,0
20240613,150500,9965155,2990,2990,2990,2990,0
20240613,150400,9965155,2990,2990,2990,2990,0
20240613,150300,9965155,2990,2990,2990,2990,0
20240613,150200,9965155,2990,2990,2990,2990,0
20240613,150100,9965155,2990,2990,2990,2990,0
20240613,150000,9965155,2990,2990,2990,2990,0
20240613,145900,9965155,2990,2990,2990,2990,50
20240613,145800,9815655,2995,2995,2995,2995,0
20240613,145700,9815655,2995,2995,2995,2995,0
20240613,145600,9815655,2995,2995,2995,2995,20
20240613,145500,9755755,2995,2995,2995,2995,0
20240613,145400,9755755,2995,2995,2995,2995,0
20240613,145300,9755755,2995,2995,2995,2995,0
20240613,145200,9755755,2995,2995,2995,2995,0
20240613,145100,9755755,2995,2995,2995,2995,0
20240613,145000,9755755,2995,2995,2995,2995,0
20240613,144900,9755755,2995,2995,2995,2995,0
20240613,144800,9755755,2995,2995,2995,2995,0
20240613,144700,9755755,2995,2995,2995,2995,0
20240613,144600,9755755,2995,2995,2995,2995,0
20240613,144500,9755755,2995,2995,2995,2995,0
20240613,144400,9755755,2995,2995,2995,2995,0
20240613,144300,9755755,2995,2995,2995,2995,0
20240613,144200,9755755,2995,2995,2995,2995,0
20240613,144100,9755755,2995,2995,2995,2995,0
20240613,144000,9755755,2995,2995,2995,2995,0
20240613,143900,9755755,2995,2995,2995,2995,0
20240613,143800,9755755,2995,2995,2995,2995,0
20240613,143700,9755755,2995,2995,2995,2995,1
20240613,143600,9752760,2980,2980,2980,2980,0
20240613,143500,9752760,2980,2980,2980,2980,0
20240613,143400,9752760,2980,2980,2980,2980,0
20240613,143300,9752760,2980,2980,2980,2980,0
20240613,143200,9752760,2980,2980,2980,2980,0
20240613,143100,9752760,2980,2980,2980,2980,0
20240613,143000,9752760,2980,2980,2980,2980,0
20240613,142900,9752760,2980,2980,2980,2980,0
20240613,142800,9752760,2980,2980,2980,2980,0
20240613,142700,9752760,2980,2980,2980,2980,0
20240613,142600,9752760,2980,2980,2980,2980,0
20240613,142500,9752760,2980,2980,2980,2980,0
20240613,142400,9752760,2980,2980,2980,2980,0
20240613,142300,9752760,2980,2980,2980,2980,0
20240613,142200,9752760,2980,2980,2980,2980,0
20240613,142100,9752760,2980,2980,2980,2980,0
20240613,142000,9752760,2980,2980,2980,2980,0
20240613,141900,9752760,2980,2980,2980,2980,0
20240613,141800,9752760,2980,2980,2980,2980,0
20240613,141700,9752760,2980,2980,2980,2980,0
20240613,141600,9752760,2980,2990,2990,2980,583
20240613,141500,8015370,2985,2985,2985,2985,0
20240613,141400,8015370,2985,2985,2985,2985,0
20240613,141300,8015370,2985,2985,2985,2985,0
20240613,141200,8015370,2985,2985,2985,2985,0
20240613,141100,8015370,2985,2985,2985,2985,0
20240613,141000,8015370,2985,2985,2985,2985,0
20240613,140900,8015370,2985,2985,2985,2985,0
20240613,140800,8015370,2985,2985,2985,2985,0
20240613,140700,8015370,2985,2985,2985,2985,0
20240613,140600,8015370,2985,2985,2985,2985,0
20240613,140500,8015370,2985,2985,2985,2985,0
20240613,140400,8015370,2985,2985,2985,2985,0
20240613,140300,8015370,2985,2985,2985,2985,0
20240613,140200,8015370,2985,2985,2985,2985,0
20240613,140100,8015370,2985,2985,2985,2985,0
20240613,140000,8015370,2985,2985,2985,2985,0
20240613,135900,8015370,2985,2985,2985,2985,0
20240613,135800,8015370,2985,2985,2985,2985,0
20240613,135700,8015370,2985,2985,2985,2985,0
20240613,135600,8015370,2985,2985,2985,2985,0
20240613,135500,8015370,2985,2985,2985,2985,0
20240613,135400,8015370,2985,2985,2985,2985,0
20240613,135300,8015370,2985,2985,2985,2985,0
20240613,135200,8015370,2985,2985,2985,2985,0
20240613,135100,8015370,2985,2985,2985,2985,0
20240613,135000,8015370,2985,2985,2985,2985,200
20240613,134900,7418370,2985,2985,2985,2985,0
20240613,134800,7418370,2985,2985,2985,2985,0
20240613,134700,7418370,2985,2985,2985,2985,0
20240613,134600,7418370,2985,2985,2985,2985,0
20240613,134500,7418370,2985,2985,2985,2985,0
20240613,134400,7418370,2985,2985,2985,2985,0
20240613,134300,7418370,2985,2985,2985,2985,0
20240613,134200,7418370,2985,2985,2985,2985,0
20240613,134100,7418370,2985,2985,2985,2985,0
20240613,134000,7418370,2985,2985,2985,2985,0
20240613,133900,7418370,2985,2985,2985,2985,0
20240613,133800,7418370,2985,2985,2985,2985,0
20240613,133700,7418370,2985,2985,2985,2985,0
20240613,133600,7418370,2985,2985,2985,2985,0
20240613,133500,7418370,2985,2985,2985,2985,0
20240613,133400,7418370,2985,2985,2985,2985,0
20240613,133300,7418370,2985,2985,2985,2985,0
20240613,133200,7418370,2985,2985,2985,2985,0
20240613,133100,7418370,2985,2985,2985,2985,0
20240613,133000,7418370,2985,2985,2985,2985,0
20240613,132900,7418370,2985,2985,2985,2985,0
20240613,132800,7418370,2985,2985,2985,2985,0
20240613,132700,7418370,2985,2985,2985,2985,0
20240613,132600,7418370,2985,2985,2985,2985,0
20240613,132500,7418370,2985,2985,2985,2985,0
20240613,132400,7418370,2985,2985,2985,2985,0
20240613,132300,7418370,2985,2985,2985,2985,0
20240613,132200,7418370,2985,2985,2985,2985,0
20240613,132100,7418370,2985,2985,2985,2985,0
20240613,132000,7418370,2985,2985,2985,2985,0
20240613,131900,7418370,2985,2985,2985,2985,0
20240613,131800,7418370,2985,2985,2985,2985,0
20240613,131700,7418370,2985,2985,2985,2985,0
20240613,131600,7418370,2985,2985,2985,2985,0
20240613,131500,7418370,2985,2990,2990,2985,261
20240613,131400,6638675,2995,2995,2995,2995,340
20240613,131300,5620375,3000,3000,3000,3000,0
20240613,131200,5620375,3000,3000,3000,3000,0
20240613,131100,5620375,3000,3000,3000,3000,0
20240613,131000,5620375,3000,3000,3000,3000,0
20240613,130900,5620375,3000,3000,3000,3000,0
20240613,130800,5620375,3000,3000,3000,3000,0
20240613,130700,5620375,3000,3000,3000,3000,0
20240613,130600,5620375,3000,3000,3000,3000,0
20240613,130500,5620375,3000,3000,3000,3000,0
20240613,130400,5620375,3000,3000,3000,3000,0
20240613,130300,5620375,3000,3000,3000,3000,0
20240613,130200,5620375,3000,3000,3000,3000,0
20240613,130100,5620375,3000,3000,3000,3000,5
20240613,130000,5605375,3000,3000,3000,3000,5
20240613,125900,5590375,3000,3000,3000,3000,0
20240613,125800,5590375,3000,3000,3000,3000,0
20240613,125700,5590375,3000,3000,3000,3000,0
20240613,125600,5590375,3000,3000,3000,3000,0
20240613,125500,5590375,3000,3000,3000,3000,10
20240613,125400,5560375,3000,3000,3000,3000,0
20240613,125300,5560375,3000,3000,3000,3000,0
20240613,125200,5560375,3000,3000,3000,3000,0
20240613,125100,5560375,3000,3000,3000,3000,0
20240613,125000,5560375,3000,3000,3000,3000,137
20240613,124900,5149375,3000,3000,3000,3000,0
20240613,124800,5149375,3000,3000,3000,3000,0
20240613,124700,5149375,3000,3000,3000,3000,0
20240613,124600,5149375,3000,3000,3000,3000,0
20240613,124500,5149375,3000,3000,3000,3000,0
20240613,124400,5149375,3000,3000,3000,3000,0
20240613,124300,5149375,3000,3000,3000,3000,36
20240613,124200,5041375,3000,3000,3000,3000,3
20240613,124100,5032375,3000,3000,3000,3000,0
20240613,124000,5032375,3000,3000,3000,3000,0
20240613,123900,5032375,3000,3000,3000,3000,0
20240613,123800,5032375,3000,3000,3000,3000,267
20240613,123700,4231375,3000,3000,3000,3000,147
20240613,123600,3790375,2995,2995,2995,2995,0
20240613,123500,3790375,2995,2995,2995,2995,0
20240613,123400,3790375,2995,2995,2995,2995,197
20240613,123300,3200360,2995,2995,2995,2995,0
20240613,123200,3200360,2995,2995,2995,2995,0
20240613,123100,3200360,2995,2995,2995,2995,0
20240613,123000,3200360,2995,2995,2995,2995,0
20240613,122900,3200360,2995,2995,2995,2995,0
20240613,122800,3200360,2995,2995,2995,2995,0
20240613,122700,3200360,2995,2995,2995,2995,0
20240613,122600,3200360,2995,2995,2995,2995,0
20240613,122500,3200360,2995,2995,2995,2995,0
20240613,122400,3200360,2995,2995,2995,2995,0
20240613,122300,3200360,2995,2995,2995,2995,0
20240613,122200,3200360,2995,2995,2995,2995,3
20240613,122100,3191375,2995,2995,2995,2995,0
20240613,122000,3191375,2995,2995,2995,2995,0
20240613,121900,3191375,2995,2995,2995,2995,0
20240613,121800,3191375,2995,2995,2995,2995,0
20240613,121700,3191375,2995,2995,2995,2995,0
20240613,121600,3191375,2995,2995,2995,2995,287
20240613,121500,2331810,2990,2990,2990,2990,0
20240613,121400,2331810,2990,2990,2990,2990,0
20240613,121300,2331810,2990,2990,2990,2990,0
20240613,121200,2331810,2990,2990,2990,2990,0
20240613,121100,2331810,2990,2990,2990,2990,0
20240613,121000,2331810,2990,2990,2990,2990,0
20240613,120900,2331810,2990,2990,2990,2990,0
20240613,120800,2331810,2990,2990,2990,2990,0
20240613,120700,2331810,2990,2990,2990,2990,0
20240613,120600,2331810,2990,2990,2990,2990,0
20240613,120500,2331810,2990,2990,2990,2990,0
20240613,120400,2331810,2990,2990,2990,2990,0
20240613,120300,2331810,2990,2990,2990,2990,0
20240613,120200,2331810,2990,2990,2990,2990,17
20240613,120100,2280980,2985,2985,2985,2985,0
20240613,120000,2280980,2985,2985,2985,2985,0
20240613,115900,2280980,2985,2985,2985,2985,0
20240613,115800,2280980,2985,2985,2985,2985,0
20240613,115700,2280980,2985,2985,2985,2985,0
20240613,115600,2280980,2985,2985,2985,2985,0
20240613,115500,2280980,2985,2985,2985,2985,0
20240613,115400,2280980,2985,2985,2985,2985,42
20240613,115300,2155610,2985,2985,2985,2985,0
20240613,115200,2155610,2985,2985,2985,2985,100
20240613,115100,1857110,2990,2990,2990,2990,0
20240613,115000,1857110,2990,2990,2990,2990,0
20240613,114900,1857110,2990,2990,2990,2990,0
20240613,114800,1857110,2990,2990,2990,2990,0
20240613,114700,1857110,2990,2990,2990,2990,0
20240613,114600,1857110,2990,2990,2990,2990,0
20240613,114500,1857110,2990,2990,2990,2990,0
20240613,114400,1857110,2990,2990,2990,2990,0
20240613,114300,1857110,2990,2990,2990,2990,0
20240613,114200,1857110,2990,2990,2990,2990,3
20240613,114100,1848140,2995,2995,2995,2995,0
20240613,114000,1848140,2995,2995,2995,2995,0
20240613,113900,1848140,2995,2995,2995,2995,0
20240613,113800,1848140,2995,2995,2995,2995,0
20240613,113700,1848140,2995,2995,2995,2995,0
20240613,113600,1848140,2995,2995,2995,2995,0
20240613,113500,1848140,2995,2995,2995,2995,0
20240613,113400,1848140,2995,2995,2995,2995,0
20240613,113300,1848140,2995,2995,2995,2995,0
20240613,113200,1848140,2995,2995,2995,2995,0
20240613,113100,1848140,2995,2995,2995,2995,0
20240613,113000,1848140,2995,2995,2995,2995,0
20240613,112900,1848140,2995,2995,2995,2995,0
20240613,112800,1848140,2995,2995,2995,2995,0
20240613,112700,1848140,2995,2995,2995,2995,0
20240613,112600,1848140,2995,2995,2995,2995,0
20240613,112500,1848140,2995,2995,2995,2995,0
20240613,112400,1848140,2995,2995,2995,2995,0
20240613,112300,1848140,2995,2995,2995,2995,0
20240613,112200,1848140,2995,2995,2995,2995,0
20240613,112100,1848140,2995,2995,2995,2995,0
20240613,112000,1848140,2995,2995,2995,2995,0
20240613,111900,1848140,2995,2995,2995,2995,0
20240613,111800,1848140,2995,2995,2995,2995,0
20240613,111700,1848140,2995,2995,2995,2995,0
20240613,111600,1848140,2995,2995,2995,2995,0
20240613,111500,1848140,2995,2995,2995,2995,0
20240613,111400,1848140,2995,2995,2995,2995,0
20240613,111300,1848140,2995,2995,2995,2995,1
20240613,111200,1845145,2995,2995,2995,2995,1
20240613,111100,1842150,2990,2990,2990,2990,0
20240613,111000,1842150,2990,2990,2990,2990,0
20240613,110900,1842150,2990,2990,2990,2990,0
20240613,110800,1842150,2990,2990,2990,2990,50
20240613,110700,1692650,3000,3000,3000,3000,0
20240613,110600,1692650,3000,3000,3000,3000,0
20240613,110500,1692650,3000,3000,3000,3000,0
20240613,110400,1692650,3000,3000,3000,3000,0
20240613,110300,1692650,3000,3000,3000,3000,0
20240613,110200,1692650,3000,3000,3000,3000,0
20240613,110100,1692650,3000,3000,3000,3000,0
20240613,110000,1692650,3000,3000,3000,3000,0
20240613,105900,1692650,3000,3000,3000,3000,0
20240613,105800,1692650,3000,3000,3000,3000,0
20240613,105700,1692650,3000,3000,3000,3000,0
20240613,105600,1692650,3000,3000,3000,3000,0
20240613,105500,1692650,3000,3000,3000,3000,0
20240613,105400,1692650,3000,3000,3000,3000,0
20240613,105300,1692650,3000,3000,3000,3000,0
20240613,105200,1692650,3000,3000,3000,3000,0
20240613,105100,1692650,3000,3000,3000,3000,0
20240613,105000,1692650,3000,3000,3000,3000,0
20240613,104900,1692650,3000,3000,3000,3000,0
20240613,104800,1692650,3000,3000,3000,3000,0
20240613,104700,1692650,3000,3000,3000,3000,0
20240613,104600,1692650,3000,3000,3000,3000,0
20240613,104500,1692650,3000,3000,3000,3000,0
20240613,104400,1692650,3000,3000,3000,3000,0
20240613,104300,1692650,3000,3000,3000,3000,0
20240613,104200,1692650,3000,3000,3000,3000,0
20240613,104100,1692650,3000,3000,3000,3000,0
20240613,104000,1692650,3000,3000,3000,3000,0
20240613,103900,1692650,3000,3000,3000,3000,0
20240613,103800,1692650,3000,3000,3000,3000,0
20240613,103700,1692650,3000,3000,3000,3000,0
20240613,103600,1692650,3000,3000,3000,3000,0
20240613,103500,1692650,3000,3000,3000,3000,0
20240613,103400,1692650,3000,3000,3000,3000,11
20240613,103300,1659650,2985,2985,2985,2985,0
20240613,103200,1659650,2985,2985,2985,2985,0
20240613,103100,1659650,2985,2985,2985,2985,0
20240613,103000,1659650,2985,2985,2985,2985,0
20240613,102900,1659650,2985,2985,2985,2985,0
20240613,102800,1659650,2985,2985,2985,2985,239
20240613,102700,946235,2990,2990,2990,2990,300
20240613,102600,49235,3055,3055,3055,3055,0
20240613,102500,49235,3055,3055,3055,3055,1
20240613,102400,46180,3085,3085,3085,3085,0
20240613,102300,46180,3085,3085,3085,3085,0
20240613,102200,46180,3085,3085,3085,3085,0
20240613,102100,46180,3085,3085,3085,3085,0
20240613,102000,46180,3085,3085,3085,3085,0
20240613,101900,46180,3085,3085,3085,3085,0
20240613,101800,46180,3085,3085,3085,3085,0
20240613,101700,46180,3085,3085,3085,3085,0
20240613,101600,46180,3085,3085,3085,3085,0
20240613,101500,46180,3085,3085,3085,3085,0
20240613,101400,46180,3085,3085,3085,3085,0
20240613,101300,46180,3085,3085,3085,3085,0
20240613,101200,46180,3085,3085,3085,3085,0
20240613,101100,46180,3085,3085,3085,3085,0
20240613,101000,46180,3085,3085,3085,3085,0
20240613,100900,46180,3085,3085,3085,3085,0
20240613,100800,46180,3085,3085,3085,3085,0
20240613,100700,46180,3085,3085,3085,3085,0
20240613,100600,46180,3085,3085,3085,3085,0
20240613,100500,46180,3085,3085,3085,3085,0
20240613,100400,46180,3085,3085,3085,3085,0
20240613,100300,46180,3085,3085,3085,3085,0
20240613,100200,46180,3085,3085,3085,3085,0
20240613,100100,46180,3085,3085,3085,3085,0
20240613,100000,46180,3085,3085,3085,3085,0
20240613,095900,46180,3085,3085,3085,3085,0
20240613,095800,46180,3085,3085,3085,3085,0
20240613,095700,46180,3085,3085,3085,3085,0
20240613,095600,46180,3085,3085,3085,3085,0
20240613,095500,46180,3085,3085,3085,3085,0
20240613,095400,46180,3085,3085,3085,3085,0
20240613,095300,46180,3085,3085,3085,3085,0
20240613,095200,46180,3085,3085,3085,3085,0
20240613,095100,46180,3085,3085,3085,3085,0
20240613,095000,46180,3085,3085,3085,3085,0
20240613,094900,46180,3085,3085,3085,3085,0
20240613,094800,46180,3085,3085,3085,3085,0
20240613,094700,46180,3085,3085,3085,3085,0
20240613,094600,46180,3085,3085,3085,3085,0
20240613,094500,46180,3085,3085,3085,3085,0
20240613,094400,46180,3085,3085,3085,3085,0
20240613,094300,46180,3085,3085,3085,3085,0
20240613,094200,46180,3085,3085,3085,3085,0
20240613,094100,46180,3085,3085,3085,3085,0
20240613,094000,46180,3085,3085,3085,3085,0
20240613,093900,46180,3085,3085,3085,3085,0
20240613,093800,46180,3085,3085,3085,3085,0
20240613,093700,46180,3085,3085,3085,3085,0
20240613,093600,46180,3085,3085,3085,3085,0
20240613,093500,46180,3085,3085,3085,3085,0
20240613,093400,46180,3085,3085,3085,3085,0
20240613,093300,46180,3085,3085,3085,3085,0
20240613,093200,46180,3085,3085,3085,3085,0
20240613,093100,46180,3085,3085,3085,3085,0
20240613,093000,46180,3085,3085,3085,3085,0
20240613,092900,46180,3085,3085,3085,3085,0
20240613,092800,46180,3085,3085,3085,3085,0
20240613,092700,46180,3085,3085,3085,3085,0
20240613,092600,46180,3085,3085,3085,3085,0
20240613,092500,46180,3085,3085,3085,3085,0
20240613,092400,46180,3085,3085,3085,3085,0
20240613,092300,46180,3085,3085,3085,3085,0
20240613,092200,46180,3085,3085,3085,3085,0
20240613,092100,46180,3085,3085,3085,3085,0
20240613,092000,46180,3085,3085,3085,3085,0
20240613,091900,46180,3085,3085,3085,3085,0
20240613,091800,46180,3085,3085,3085,3085,0
20240613,091700,46180,3085,3085,3085,3085,0
20240613,091600,46180,3085,3085,3085,3085,1
20240613,091500,43095,3090,3090,3090,3090,10
20240613,091400,12195,3090,3090,3090,3090,0
20240613,091300,12195,3090,3090,3090,3090,1
20240613,091200,9105,3095,3095,3095,3095,0
20240613,091100,9105,3095,3095,3095,3095,0
20240613,091000,9105,3095,3095,3095,3095,0
20240613,090900,9105,3095,3095,3095,3095,1
20240613,090800,6010,2910,2910,2910,2910,0
20240613,090700,6010,2910,2910,2910,2910,0
20240613,090600,6010,2910,2910,2910,2910,0
20240613,090500,6010,2910,2910,2910,2910,1
20240613,090400,3100,3100,3100,3100,3100,0
20240613,090300,3100,3100,3100,3100,3100,1
20240613,090200,0,3030,3030,3030,3030,0
20240613,090100,0,3030,3030,3030,3030,0
20240613,090000,0,3030,3030,3030,3030,0