KissMeData/436610/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,213200,298703260,4040,4040,4040,4040,340
20240612,213100,298703260,4040,4040,4040,4040,0
20240612,213000,298703260,4040,4040,4040,4040,0
20240612,212900,298703260,4040,4040,4040,4040,0
20240612,212800,298703260,4040,4040,4040,4040,0
20240612,212700,298703260,4040,4040,4040,4040,0
20240612,212600,298703260,4040,4040,4040,4040,0
20240612,212500,298703260,4040,4040,4040,4040,0
20240612,212400,298703260,4040,4040,4040,4040,0
20240612,212300,298703260,4040,4040,4040,4040,0
20240612,212200,298703260,4040,4040,4040,4040,0
20240612,212100,298703260,4040,4040,4040,4040,0
20240612,212000,298703260,4040,4040,4040,4040,0
20240612,211900,298703260,4040,4040,4040,4040,0
20240612,211800,298703260,4040,4040,4040,4040,0
20240612,211700,298703260,4040,4040,4040,4040,0
20240612,211600,298703260,4040,4040,4040,4040,0
20240612,211500,298703260,4040,4040,4040,4040,0
20240612,211400,298703260,4040,4040,4040,4040,0
20240612,211300,298703260,4040,4040,4040,4040,0
20240612,211200,298703260,4040,4040,4040,4040,0
20240612,211100,298703260,4040,4040,4040,4040,0
20240612,211000,298703260,4040,4040,4040,4040,0
20240612,210900,298703260,4040,4040,4040,4040,0
20240612,210800,298703260,4040,4040,4040,4040,0
20240612,210700,298703260,4040,4040,4040,4040,0
20240612,210600,298703260,4040,4040,4040,4040,0
20240612,210500,298703260,4040,4040,4040,4040,0
20240612,210400,298703260,4040,4040,4040,4040,0
20240612,210300,298703260,4040,4040,4040,4040,0
20240612,210200,298703260,4040,4040,4040,4040,340
20240612,210100,298703260,4040,4040,4040,4040,0
20240612,210000,298703260,4040,4040,4040,4040,0
20240612,205900,298703260,4040,4040,4040,4040,0
20240612,205800,298703260,4040,4040,4040,4040,0
20240612,205700,298703260,4040,4040,4040,4040,0
20240612,205600,298703260,4040,4040,4040,4040,0
20240612,205500,298703260,4040,4040,4040,4040,0
20240612,205400,298703260,4040,4040,4040,4040,0
20240612,205300,298703260,4040,4040,4040,4040,0
20240612,205200,298703260,4040,4040,4040,4040,0
20240612,205100,298703260,4040,4040,4040,4040,0
20240612,205000,298703260,4040,4040,4040,4040,0
20240612,204900,298703260,4040,4040,4040,4040,0
20240612,204800,298703260,4040,4040,4040,4040,0
20240612,204700,298703260,4040,4040,4040,4040,0
20240612,204600,298703260,4040,4040,4040,4040,0
20240612,204500,298703260,4040,4040,4040,4040,0
20240612,204400,298703260,4040,4040,4040,4040,0
20240612,204300,298703260,4040,4040,4040,4040,0
20240612,204200,298703260,4040,4040,4040,4040,0
20240612,204100,298703260,4040,4040,4040,4040,0
20240612,204000,298703260,4040,4040,4040,4040,0
20240612,203900,298703260,4040,4040,4040,4040,0
20240612,203800,298703260,4040,4040,4040,4040,0
20240612,203700,298703260,4040,4040,4040,4040,0
20240612,203600,298703260,4040,4040,4040,4040,0
20240612,203500,298703260,4040,4040,4040,4040,0
20240612,203400,298703260,4040,4040,4040,4040,0
20240612,203300,298703260,4040,4040,4040,4040,0
20240612,203200,298703260,4040,4040,4040,4040,340
20240612,203100,298703260,4040,4040,4040,4040,0
20240612,203000,298703260,4040,4040,4040,4040,0
20240612,202900,298703260,4040,4040,4040,4040,0
20240612,202800,298703260,4040,4040,4040,4040,0
20240612,202700,298703260,4040,4040,4040,4040,0
20240612,202600,298703260,4040,4040,4040,4040,0
20240612,202500,298703260,4040,4040,4040,4040,0
20240612,202400,298703260,4040,4040,4040,4040,0
20240612,202300,298703260,4040,4040,4040,4040,0
20240612,202200,298703260,4040,4040,4040,4040,0
20240612,202100,298703260,4040,4040,4040,4040,0
20240612,202000,298703260,4040,4040,4040,4040,0
20240612,201900,298703260,4040,4040,4040,4040,0
20240612,201800,298703260,4040,4040,4040,4040,0
20240612,201700,298703260,4040,4040,4040,4040,0
20240612,201600,298703260,4040,4040,4040,4040,0
20240612,201500,298703260,4040,4040,4040,4040,0
20240612,201400,298703260,4040,4040,4040,4040,0
20240612,201300,298703260,4040,4040,4040,4040,0
20240612,201200,298703260,4040,4040,4040,4040,0
20240612,201100,298703260,4040,4040,4040,4040,0
20240612,201000,298703260,4040,4040,4040,4040,0
20240612,200900,298703260,4040,4040,4040,4040,0
20240612,200800,298703260,4040,4040,4040,4040,0
20240612,200700,298703260,4040,4040,4040,4040,0
20240612,200600,298703260,4040,4040,4040,4040,0
20240612,200500,298703260,4040,4040,4040,4040,0
20240612,200400,298703260,4040,4040,4040,4040,0
20240612,200300,298703260,4040,4040,4040,4040,0
20240612,200200,298703260,4040,4040,4040,4040,340
20240612,200100,298703260,4040,4040,4040,4040,0
20240612,200000,298703260,4040,4040,4040,4040,0
20240612,195900,298703260,4040,4040,4040,4040,0
20240612,195800,298703260,4040,4040,4040,4040,0
20240612,195700,298703260,4040,4040,4040,4040,0
20240612,195600,298703260,4040,4040,4040,4040,0
20240612,195500,298703260,4040,4040,4040,4040,0
20240612,195400,298703260,4040,4040,4040,4040,0
20240612,195300,298703260,4040,4040,4040,4040,0
20240612,195200,298703260,4040,4040,4040,4040,0
20240612,195100,298703260,4040,4040,4040,4040,0
20240612,195000,298703260,4040,4040,4040,4040,0
20240612,194900,298703260,4040,4040,4040,4040,0
20240612,194800,298703260,4040,4040,4040,4040,0
20240612,194700,298703260,4040,4040,4040,4040,0
20240612,194600,298703260,4040,4040,4040,4040,0
20240612,194500,298703260,4040,4040,4040,4040,0
20240612,194400,298703260,4040,4040,4040,4040,0
20240612,194300,298703260,4040,4040,4040,4040,0
20240612,194200,298703260,4040,4040,4040,4040,0
20240612,194100,298703260,4040,4040,4040,4040,0
20240612,194000,298703260,4040,4040,4040,4040,0
20240612,193900,298703260,4040,4040,4040,4040,0
20240612,193800,298703260,4040,4040,4040,4040,0
20240612,193700,298703260,4040,4040,4040,4040,0
20240612,193600,298703260,4040,4040,4040,4040,0
20240612,193500,298703260,4040,4040,4040,4040,0
20240612,193400,298703260,4040,4040,4040,4040,0
20240612,193300,298703260,4040,4040,4040,4040,0
20240612,193200,298703260,4040,4040,4040,4040,340
20240612,193100,298703260,4040,4040,4040,4040,0
20240612,193000,298703260,4040,4040,4040,4040,0
20240612,192900,298703260,4040,4040,4040,4040,0
20240612,192800,298703260,4040,4040,4040,4040,0
20240612,192700,298703260,4040,4040,4040,4040,0
20240612,192600,298703260,4040,4040,4040,4040,0
20240612,192500,298703260,4040,4040,4040,4040,0
20240612,192400,298703260,4040,4040,4040,4040,0
20240612,192300,298703260,4040,4040,4040,4040,0
20240612,192200,298703260,4040,4040,4040,4040,0
20240612,192100,298703260,4040,4040,4040,4040,0
20240612,192000,298703260,4040,4040,4040,4040,0
20240612,191900,298703260,4040,4040,4040,4040,0
20240612,191800,298703260,4040,4040,4040,4040,0
20240612,191700,298703260,4040,4040,4040,4040,0
20240612,191600,298703260,4040,4040,4040,4040,0
20240612,191500,298703260,4040,4040,4040,4040,0
20240612,191400,298703260,4040,4040,4040,4040,0
20240612,191300,298703260,4040,4040,4040,4040,0
20240612,191200,298703260,4040,4040,4040,4040,0
20240612,191100,298703260,4040,4040,4040,4040,0
20240612,191000,298703260,4040,4040,4040,4040,0
20240612,190900,298703260,4040,4040,4040,4040,0
20240612,190800,298703260,4040,4040,4040,4040,0
20240612,190700,298703260,4040,4040,4040,4040,0
20240612,190600,298703260,4040,4040,4040,4040,0
20240612,190500,298703260,4040,4040,4040,4040,0
20240612,190400,298703260,4040,4040,4040,4040,0
20240612,190300,298703260,4040,4040,4040,4040,0
20240612,190200,298703260,4040,4040,4040,4040,340
20240612,190100,298703260,4040,4040,4040,4040,0
20240612,190000,298703260,4040,4040,4040,4040,0
20240612,185900,298703260,4040,4040,4040,4040,0
20240612,185800,298703260,4040,4040,4040,4040,0
20240612,185700,298703260,4040,4040,4040,4040,0
20240612,185600,298703260,4040,4040,4040,4040,0
20240612,185500,298703260,4040,4040,4040,4040,0
20240612,185400,298703260,4040,4040,4040,4040,0
20240612,185300,298703260,4040,4040,4040,4040,0
20240612,185200,298703260,4040,4040,4040,4040,0
20240612,185100,298703260,4040,4040,4040,4040,0
20240612,185000,298703260,4040,4040,4040,4040,0
20240612,184900,298703260,4040,4040,4040,4040,0
20240612,184800,298703260,4040,4040,4040,4040,0
20240612,184700,298703260,4040,4040,4040,4040,0
20240612,184600,298703260,4040,4040,4040,4040,0
20240612,184500,298703260,4040,4040,4040,4040,0
20240612,184400,298703260,4040,4040,4040,4040,0
20240612,184300,298703260,4040,4040,4040,4040,0
20240612,184200,298703260,4040,4040,4040,4040,0
20240612,184100,298703260,4040,4040,4040,4040,0
20240612,184000,298703260,4040,4040,4040,4040,0
20240612,183900,298703260,4040,4040,4040,4040,0
20240612,183800,298703260,4040,4040,4040,4040,0
20240612,183700,298703260,4040,4040,4040,4040,0
20240612,183600,298703260,4040,4040,4040,4040,0
20240612,183500,298703260,4040,4040,4040,4040,0
20240612,183400,298703260,4040,4040,4040,4040,0
20240612,183300,298703260,4040,4040,4040,4040,0
20240612,183200,298703260,4040,4040,4040,4040,340
20240612,183100,298703260,4040,4040,4040,4040,0
20240612,183000,298703260,4040,4040,4040,4040,0
20240612,182900,298703260,4040,4040,4040,4040,0
20240612,182800,298703260,4040,4040,4040,4040,0
20240612,182700,298703260,4040,4040,4040,4040,0
20240612,182600,298703260,4040,4040,4040,4040,0
20240612,182500,298703260,4040,4040,4040,4040,0
20240612,182400,298703260,4040,4040,4040,4040,0
20240612,182300,298703260,4040,4040,4040,4040,0
20240612,182200,298703260,4040,4040,4040,4040,0
20240612,182100,298703260,4040,4040,4040,4040,0
20240612,182000,298703260,4040,4040,4040,4040,0
20240612,181900,298703260,4040,4040,4040,4040,0
20240612,181800,298703260,4040,4040,4040,4040,0
20240612,181700,298703260,4040,4040,4040,4040,0
20240612,181600,298703260,4040,4040,4040,4040,0
20240612,181500,298703260,4040,4040,4040,4040,0
20240612,181400,298703260,4040,4040,4040,4040,0
20240612,181300,298703260,4040,4040,4040,4040,0
20240612,181200,298703260,4040,4040,4040,4040,0
20240612,181100,298703260,4040,4040,4040,4040,0
20240612,181000,298703260,4040,4040,4040,4040,0
20240612,180900,298703260,4040,4040,4040,4040,0
20240612,180800,298703260,4040,4040,4040,4040,0
20240612,180700,298703260,4040,4040,4040,4040,0
20240612,180600,298703260,4040,4040,4040,4040,0
20240612,180500,298703260,4040,4040,4040,4040,0
20240612,180400,298703260,4040,4040,4040,4040,0
20240612,180300,298703260,4040,4040,4040,4040,0
20240612,180200,298703260,4040,4040,4040,4040,340
20240612,180100,298703260,4040,4040,4040,4040,0
20240612,180000,298703260,4040,4040,4040,4040,0
20240612,175900,298703260,4040,4040,4040,4040,0
20240612,175800,298703260,4040,4040,4040,4040,0
20240612,175700,298703260,4040,4040,4040,4040,0
20240612,175600,298703260,4040,4040,4040,4040,0
20240612,175500,298703260,4040,4040,4040,4040,0
20240612,175400,298703260,4040,4040,4040,4040,0
20240612,175300,298703260,4040,4040,4040,4040,0
20240612,175200,298703260,4040,4040,4040,4040,0
20240612,175100,298703260,4040,4040,4040,4040,0
20240612,175000,298703260,4040,4040,4040,4040,0
20240612,174900,298703260,4040,4040,4040,4040,0
20240612,174800,298703260,4040,4040,4040,4040,0
20240612,174700,298703260,4040,4040,4040,4040,0
20240612,174600,298703260,4040,4040,4040,4040,0
20240612,174500,298703260,4040,4040,4040,4040,0
20240612,174400,298703260,4040,4040,4040,4040,0
20240612,174300,298703260,4040,4040,4040,4040,0
20240612,174200,298703260,4040,4040,4040,4040,0
20240612,174100,298703260,4040,4040,4040,4040,0
20240612,174000,298703260,4040,4040,4040,4040,0
20240612,173900,298703260,4040,4040,4040,4040,0
20240612,173800,298703260,4040,4040,4040,4040,0
20240612,173700,298703260,4040,4040,4040,4040,0
20240612,173600,298703260,4040,4040,4040,4040,0
20240612,173500,298703260,4040,4040,4040,4040,0
20240612,173400,298703260,4040,4040,4040,4040,0
20240612,173300,298703260,4040,4040,4040,4040,0
20240612,173200,298703260,4040,4040,4040,4040,340
20240612,173100,298703260,4040,4040,4040,4040,0
20240612,173000,298703260,4040,4040,4040,4040,0
20240612,172900,298703260,4040,4040,4040,4040,0
20240612,172800,298703260,4040,4040,4040,4040,0
20240612,172700,298703260,4040,4040,4040,4040,0
20240612,172600,298703260,4040,4040,4040,4040,0
20240612,172500,298703260,4040,4040,4040,4040,0
20240612,172400,298703260,4040,4040,4040,4040,0
20240612,172300,298703260,4040,4040,4040,4040,0
20240612,172200,298703260,4040,4040,4040,4040,0
20240612,172100,298703260,4040,4040,4040,4040,0
20240612,172000,298703260,4040,4040,4040,4040,0
20240612,171900,298703260,4040,4040,4040,4040,0
20240612,171800,298703260,4040,4040,4040,4040,0
20240612,171700,298703260,4040,4040,4040,4040,0
20240612,171600,298703260,4040,4040,4040,4040,0
20240612,171500,298703260,4040,4040,4040,4040,0
20240612,171400,298703260,4040,4040,4040,4040,0
20240612,171300,298703260,4040,4040,4040,4040,0
20240612,171200,298703260,4040,4040,4040,4040,0
20240612,171100,298703260,4040,4040,4040,4040,0
20240612,171000,298703260,4040,4040,4040,4040,0
20240612,170900,298703260,4040,4040,4040,4040,0
20240612,170800,298703260,4040,4040,4040,4040,0
20240612,170700,298703260,4040,4040,4040,4040,0
20240612,170600,298703260,4040,4040,4040,4040,0
20240612,170500,298703260,4040,4040,4040,4040,0
20240612,170400,298703260,4040,4040,4040,4040,0
20240612,170300,298703260,4040,4040,4040,4040,0
20240612,170200,298703260,4040,4040,4040,4040,340
20240612,170100,298703260,4040,4040,4040,4040,0
20240612,170000,298703260,4040,4040,4040,4040,0
20240612,165900,298703260,4040,4040,4040,4040,0
20240612,165800,298703260,4040,4040,4040,4040,0
20240612,165700,298703260,4040,4040,4040,4040,0
20240612,165600,298703260,4040,4040,4040,4040,0
20240612,165500,298703260,4040,4040,4040,4040,0
20240612,165400,298703260,4040,4040,4040,4040,0
20240612,165300,298703260,4040,4040,4040,4040,0
20240612,165200,298703260,4040,4040,4040,4040,0
20240612,165100,298703260,4040,4040,4040,4040,0
20240612,165000,298703260,4040,4040,4040,4040,0
20240612,164900,298703260,4040,4040,4040,4040,0
20240612,164800,298703260,4040,4040,4040,4040,0
20240612,164700,298703260,4040,4040,4040,4040,0
20240612,164600,298703260,4040,4040,4040,4040,0
20240612,164500,298703260,4040,4040,4040,4040,0
20240612,164400,298703260,4040,4040,4040,4040,0
20240612,164300,298703260,4040,4040,4040,4040,0
20240612,164200,298703260,4040,4040,4040,4040,0
20240612,164100,298703260,4040,4040,4040,4040,0
20240612,164000,298703260,4040,4040,4040,4040,0
20240612,163900,298703260,4040,4040,4040,4040,0
20240612,163800,298703260,4040,4040,4040,4040,0
20240612,163700,298703260,4040,4040,4040,4040,0
20240612,163600,298703260,4040,4040,4040,4040,0
20240612,163500,298703260,4040,4040,4040,4040,0
20240612,163400,298703260,4040,4040,4040,4040,0
20240612,163300,298703260,4040,4040,4040,4040,0
20240612,163200,298703260,4040,4040,4040,4040,340
20240612,163100,298703260,4040,4040,4040,4040,0
20240612,163000,298703260,4040,4040,4040,4040,0
20240612,162900,298703260,4040,4040,4040,4040,0
20240612,162800,298703260,4040,4040,4040,4040,0
20240612,162700,298703260,4040,4040,4040,4040,0
20240612,162600,298703260,4040,4040,4040,4040,0
20240612,162500,298703260,4040,4040,4040,4040,0
20240612,162400,298703260,4040,4040,4040,4040,0
20240612,162300,298703260,4040,4040,4040,4040,0
20240612,162200,298703260,4040,4040,4040,4040,0
20240612,162100,298703260,4040,4040,4040,4040,0
20240612,162000,298703260,4040,4040,4040,4040,0
20240612,161900,298703260,4040,4040,4040,4040,0
20240612,161800,298703260,4040,4040,4040,4040,0
20240612,161700,298703260,4040,4040,4040,4040,0
20240612,161600,298703260,4040,4040,4040,4040,0
20240612,161500,298703260,4040,4040,4040,4040,0
20240612,161400,298703260,4040,4040,4040,4040,0
20240612,161300,298703260,4040,4040,4040,4040,0
20240612,161200,298703260,4040,4040,4040,4040,0
20240612,161100,298703260,4040,4040,4040,4040,0
20240612,161000,298703260,4040,4040,4040,4040,0
20240612,160900,298703260,4040,4040,4040,4040,0
20240612,160800,298703260,4040,4040,4040,4040,0
20240612,160700,298703260,4040,4040,4040,4040,0
20240612,160600,298703260,4040,4040,4040,4040,0
20240612,160500,298703260,4040,4040,4040,4040,0
20240612,160400,298703260,4040,4040,4040,4040,0
20240612,160300,298703260,4040,4040,4040,4040,0
20240612,160200,298703260,4040,4040,4040,4040,340
20240612,160100,298703260,4040,4040,4040,4040,0
20240612,160000,298703260,4040,4040,4040,4040,0
20240612,155900,298703260,4040,4040,4040,4040,0
20240612,155800,298703260,4040,4040,4040,4040,0
20240612,155700,298703260,4040,4040,4040,4040,0
20240612,155600,298703260,4040,4040,4040,4040,0
20240612,155500,298703260,4040,4040,4040,4040,0
20240612,155400,298703260,4040,4040,4040,4040,0
20240612,155300,298703260,4040,4040,4040,4040,0
20240612,155200,298703260,4040,4040,4040,4040,0
20240612,155100,298703260,4040,4040,4040,4040,0
20240612,155000,298703260,4040,4040,4040,4040,0
20240612,154900,298703260,4040,4040,4040,4040,0
20240612,154800,298703260,4040,4040,4040,4040,0
20240612,154700,298703260,4040,4040,4040,4040,0
20240612,154600,298703260,4040,4040,4040,4040,0
20240612,154500,298703260,4040,4040,4040,4040,0
20240612,154400,298703260,4040,4040,4040,4040,0
20240612,154300,298703260,4040,4040,4040,4040,0
20240612,154200,298703260,4040,4040,4040,4040,0
20240612,154100,298703260,4040,4040,4040,4040,0
20240612,154000,298703260,4040,4040,4040,4040,0
20240612,153900,298703260,4040,4040,4040,4040,0
20240612,153800,298703260,4040,4040,4040,4040,0
20240612,153700,298703260,4040,4040,4040,4040,0
20240612,153600,298703260,4040,4040,4040,4040,0
20240612,153500,298703260,4040,4040,4040,4040,0
20240612,153400,298703260,4040,4040,4040,4040,0
20240612,153300,298703260,4040,4040,4040,4040,0
20240612,153200,298703260,4040,4040,4040,4040,340
20240612,153100,298703260,4040,4040,4040,4040,0
20240612,153000,298703260,4040,4040,4040,4040,340
20240612,152900,297329660,4045,4045,4045,4045,0
20240612,152800,297329660,4045,4045,4045,4045,0
20240612,152700,297329660,4045,4045,4045,4045,0
20240612,152600,297329660,4045,4045,4045,4045,0
20240612,152500,297329660,4045,4045,4045,4045,0
20240612,152400,297329660,4045,4045,4045,4045,0
20240612,152300,297329660,4045,4045,4045,4045,0
20240612,152200,297329660,4045,4045,4045,4045,0
20240612,152100,297329660,4045,4045,4045,4045,0
20240612,152000,297329660,4045,4045,4045,4045,0
20240612,151900,297329660,4045,4030,4045,4030,296
20240612,151800,296136630,4045,4045,4045,4045,500
20240612,151700,294114130,4045,4045,4045,4045,0
20240612,151600,294114130,4045,4045,4045,4045,0
20240612,151500,294114130,4045,4040,4045,4025,87
20240612,151400,293763320,4045,4035,4045,4035,30
20240612,151300,293642120,4030,4030,4030,4030,100
20240612,151200,293239120,4045,4045,4045,4045,0
20240612,151100,293239120,4045,4045,4045,4045,10
20240612,151000,293198670,4045,4040,4045,4040,5
20240612,150900,293178455,4020,4020,4045,4020,495
20240612,150800,291188055,4045,4025,4045,4020,945
20240612,150700,287381870,4030,4030,4030,4030,565
20240612,150600,285104920,4040,4035,4040,4030,1063
20240612,150500,280820665,4045,4045,4045,4045,0
20240612,150400,280820665,4045,4045,4045,4045,0
20240612,150300,280820665,4045,4045,4045,4045,0
20240612,150200,280820665,4045,4040,4045,4040,50
20240612,150100,280618570,4040,4040,4040,4040,50
20240612,150000,280416570,4045,4045,4045,4045,0
20240612,145900,280416570,4045,4045,4045,4045,0
20240612,145800,280416570,4045,4035,4045,4030,322
20240612,145700,279118050,4045,4045,4045,4045,0
20240612,145600,279118050,4045,4040,4045,4040,43
20240612,145500,278944320,4030,4035,4035,4030,100
20240612,145400,278540835,4045,4045,4045,4045,0
20240612,145300,278540835,4045,4035,4045,4035,14
20240612,145200,278484245,4030,4030,4030,4030,1
20240612,145100,278480215,4040,4040,4040,4040,0
20240612,145000,278480215,4040,4040,4040,4040,0
20240612,144900,278480215,4040,4040,4040,4040,0
20240612,144800,278480215,4040,4040,4040,4040,0
20240612,144700,278480215,4040,4040,4040,4035,2594
20240612,144600,268003425,4040,4040,4040,4040,0
20240612,144500,268003425,4040,4040,4040,4040,0
20240612,144400,268003425,4040,4040,4040,4040,0
20240612,144300,268003425,4040,4040,4040,4040,0
20240612,144200,268003425,4040,4040,4040,4040,83
20240612,144100,267668105,4045,4045,4045,4045,0
20240612,144000,267668105,4045,4045,4045,4045,0
20240612,143900,267668105,4045,4045,4045,4045,0
20240612,143800,267668105,4045,4045,4045,4045,0
20240612,143700,267668105,4045,4045,4045,4045,0
20240612,143600,267668105,4045,4040,4045,4040,60
20240612,143500,267425660,4045,4045,4045,4045,0
20240612,143400,267425660,4045,4035,4045,4035,150
20240612,143300,266820400,4035,4035,4035,4035,20
20240612,143200,266739700,4030,4030,4030,4030,500
20240612,143100,264724700,4045,4045,4045,4045,400
20240612,143000,263106700,4045,4045,4045,4045,0
20240612,142900,263106700,4045,4040,4045,4040,1010
20240612,142800,259026250,4035,4040,4040,4035,23
20240612,142700,258933370,4035,4035,4035,4035,0
20240612,142600,258933370,4035,4035,4035,4035,1
20240612,142500,258929335,4035,4035,4035,4035,171
20240612,142400,258239350,4040,4050,4050,4040,5269
20240612,142300,236902510,4050,4050,4050,4050,0
20240612,142200,236902510,4050,4050,4050,4050,42
20240612,142100,236732410,4050,4050,4050,4050,0
20240612,142000,236732410,4050,4045,4050,4045,106
20240612,141900,236303635,4050,4050,4050,4050,0
20240612,141800,236303635,4050,4050,4050,4050,0
20240612,141700,236303635,4050,4050,4050,4050,0
20240612,141600,236303635,4050,4050,4050,4050,154
20240612,141500,235679935,4055,4055,4055,4055,0
20240612,141400,235679935,4055,4055,4055,4055,0
20240612,141300,235679935,4055,4055,4055,4055,0
20240612,141200,235679935,4055,4055,4055,4055,0
20240612,141100,235679935,4055,4055,4055,4055,3
20240612,141000,235667770,4060,4060,4060,4060,0
20240612,140900,235667770,4060,4060,4060,4060,0
20240612,140800,235667770,4060,4060,4060,4060,0
20240612,140700,235667770,4060,4060,4060,4060,0
20240612,140600,235667770,4060,4060,4060,4060,0
20240612,140500,235667770,4060,4060,4060,4060,0
20240612,140400,235667770,4060,4060,4060,4060,0
20240612,140300,235667770,4060,4060,4060,4060,0
20240612,140200,235667770,4060,4060,4060,4060,0
20240612,140100,235667770,4060,4060,4060,4060,0
20240612,140000,235667770,4060,4060,4060,4060,0
20240612,135900,235667770,4060,4060,4060,4060,0
20240612,135800,235667770,4060,4060,4060,4060,50
20240612,135700,235464770,4065,4065,4065,4065,0
20240612,135600,235464770,4065,4065,4065,4065,0
20240612,135500,235464770,4065,4065,4065,4065,0
20240612,135400,235464770,4065,4065,4065,4065,0
20240612,135300,235464770,4065,4065,4065,4065,0
20240612,135200,235464770,4065,4065,4065,4065,0
20240612,135100,235464770,4065,4060,4065,4060,4
20240612,135000,235448520,4050,4050,4050,4050,0
20240612,134900,235448520,4050,4050,4050,4050,0
20240612,134800,235448520,4050,4050,4050,4050,0
20240612,134700,235448520,4050,4050,4050,4050,41
20240612,134600,235282470,4050,4050,4050,4050,40
20240612,134500,235120470,4065,4065,4065,4065,0
20240612,134400,235120470,4065,4065,4065,4065,0
20240612,134300,235120470,4065,4060,4065,4060,5
20240612,134200,235100165,4060,4060,4060,4060,0
20240612,134100,235100165,4060,4060,4060,4060,0
20240612,134000,235100165,4060,4055,4060,4055,3000
20240612,133900,222920185,4060,4060,4060,4060,0
20240612,133800,222920185,4060,4060,4060,4060,0
20240612,133700,222920185,4060,4060,4060,4060,0
20240612,133600,222920185,4060,4060,4060,4060,0
20240612,133500,222920185,4060,4060,4060,4060,0
20240612,133400,222920185,4060,4060,4060,4060,0
20240612,133300,222920185,4060,4060,4060,4060,0
20240612,133200,222920185,4060,4060,4060,4060,0
20240612,133100,222920185,4060,4060,4060,4060,0
20240612,133000,222920185,4060,4060,4060,4060,0
20240612,132900,222920185,4060,4060,4060,4060,10
20240612,132800,222879585,4060,4055,4060,4055,10
20240612,132700,222838990,4060,4055,4060,4055,246
20240612,132600,221840240,4060,4060,4060,4060,0
20240612,132500,221840240,4060,4060,4060,4060,0
20240612,132400,221840240,4060,4060,4060,4060,0
20240612,132300,221840240,4060,4060,4060,4060,2
20240612,132200,221832120,4040,4040,4040,4040,0
20240612,132100,221832120,4040,4040,4040,4040,0
20240612,132000,221832120,4040,4040,4040,4040,37
20240612,131900,221682640,4040,4045,4045,4040,152
20240612,131800,221068060,4060,4060,4060,4060,0
20240612,131700,221068060,4060,4060,4060,4060,0
20240612,131600,221068060,4060,4060,4060,4060,0
20240612,131500,221068060,4060,4060,4060,4060,0
20240612,131400,221068060,4060,4060,4060,4060,0
20240612,131300,221068060,4060,4060,4060,4060,3
20240612,131200,221055880,4055,4055,4055,4055,0
20240612,131100,221055880,4055,4055,4055,4055,0
20240612,131000,221055880,4055,4055,4055,4055,0
20240612,130900,221055880,4055,4035,4055,4035,44
20240612,130800,220877815,4035,4035,4035,4035,6
20240612,130700,220853605,4035,4035,4035,4035,57
20240612,130600,220623610,4035,4035,4035,4035,0
20240612,130500,220623610,4035,4035,4035,4035,12
20240612,130400,220575190,4035,4035,4035,4035,188
20240612,130300,219816610,4035,4040,4040,4035,600
20240612,130200,217394110,4045,4045,4045,4045,0
20240612,130100,217394110,4045,4045,4045,4045,0
20240612,130000,217394110,4045,4045,4045,4045,100
20240612,125900,216989610,4050,4050,4050,4050,100
20240612,125800,216584610,4050,4050,4050,4050,0
20240612,125700,216584610,4050,4050,4050,4050,0
20240612,125600,216584610,4050,4050,4050,4050,0
20240612,125500,216584610,4050,4050,4050,4050,0
20240612,125400,216584610,4050,4050,4050,4050,0
20240612,125300,216584610,4050,4050,4050,4050,0
20240612,125200,216584610,4050,4050,4050,4050,16
20240612,125100,216519810,4050,4050,4050,4050,300
20240612,125000,215304810,4050,4050,4050,4050,0
20240612,124900,215304810,4050,4050,4050,4050,0
20240612,124800,215304810,4050,4050,4050,4050,200
20240612,124700,214494810,4050,4050,4050,4050,0
20240612,124600,214494810,4050,4050,4050,4050,0
20240612,124500,214494810,4050,4050,4050,4050,20
20240612,124400,214413810,4045,4045,4045,4045,100
20240612,124300,214009310,4055,4055,4055,4055,0
20240612,124200,214009310,4055,4055,4055,4055,0
20240612,124100,214009310,4055,4055,4055,4055,0
20240612,124000,214009310,4055,4055,4055,4055,0
20240612,123900,214009310,4055,4055,4055,4055,0
20240612,123800,214009310,4055,4055,4055,4055,0
20240612,123700,214009310,4055,4055,4055,4055,0
20240612,123600,214009310,4055,4055,4055,4055,0
20240612,123500,214009310,4055,4055,4055,4055,12
20240612,123400,213960650,4060,4060,4060,4060,0
20240612,123300,213960650,4060,4060,4060,4060,0
20240612,123200,213960650,4060,4055,4060,4055,100
20240612,123100,213555145,4055,4050,4055,4035,2001
20240612,123000,205468845,4070,4070,4070,4070,100
20240612,122900,205061845,4070,4070,4070,4070,0
20240612,122800,205061845,4070,4070,4070,4070,0
20240612,122700,205061845,4070,4065,4070,4065,3
20240612,122600,205049640,4050,4070,4070,4050,95
20240612,122500,204664830,4065,4065,4070,4065,6
20240612,122400,204640420,4070,4070,4070,4070,0
20240612,122300,204640420,4070,4070,4070,4070,0
20240612,122200,204640420,4070,4070,4070,4070,0
20240612,122100,204640420,4070,4070,4070,4070,0
20240612,122000,204640420,4070,4070,4070,4070,0
20240612,121900,204640420,4070,4050,4070,4045,510
20240612,121800,202576890,4070,4070,4070,4070,100
20240612,121700,202169890,4070,4070,4070,4070,400
20240612,121600,200541890,4070,4060,4070,4060,20
20240612,121500,200460565,4050,4050,4050,4050,0
20240612,121400,200460565,4050,4055,4055,4050,40
20240612,121300,200298535,4065,4060,4065,4060,100
20240612,121200,199892045,4070,4070,4070,4070,0
20240612,121100,199892045,4070,4070,4070,4070,0
20240612,121000,199892045,4070,4070,4070,4070,0
20240612,120900,199892045,4070,4065,4070,4065,40
20240612,120800,199729410,4050,4050,4050,4050,83
20240612,120700,199393260,4065,4065,4065,4065,0
20240612,120600,199393260,4065,4065,4065,4065,0
20240612,120500,199393260,4065,4065,4065,4065,0
20240612,120400,199393260,4065,4065,4065,4065,200
20240612,120300,198580260,4065,4065,4065,4065,0
20240612,120200,198580260,4065,4065,4065,4065,0
20240612,120100,198580260,4065,4065,4065,4065,0
20240612,120000,198580260,4065,4065,4065,4065,5
20240612,115900,198559935,4050,4050,4050,4050,0
20240612,115800,198559935,4050,4060,4060,4050,74
20240612,115700,198259525,4060,4060,4060,4060,0
20240612,115600,198259525,4060,4060,4060,4060,0
20240612,115500,198259525,4060,4060,4060,4060,1
20240612,115400,198255465,4060,4060,4060,4060,20
20240612,115300,198174265,4065,4065,4065,4065,0
20240612,115200,198174265,4065,4065,4065,4065,0
20240612,115100,198174265,4065,4065,4065,4065,0
20240612,115000,198174265,4065,4065,4065,4065,0
20240612,114900,198174265,4065,4065,4065,4065,0
20240612,114800,198174265,4065,4060,4065,4060,8
20240612,114700,198141760,4050,4050,4050,4050,100
20240612,114600,197736760,4055,4055,4055,4055,0
20240612,114500,197736760,4055,4055,4055,4055,0
20240612,114400,197736760,4055,4055,4055,4055,0
20240612,114300,197736760,4055,4055,4055,4055,0
20240612,114200,197736760,4055,4055,4055,4055,0
20240612,114100,197736760,4055,4055,4055,4055,76
20240612,114000,197428580,4055,4055,4055,4055,0
20240612,113900,197428580,4055,4055,4055,4055,0
20240612,113800,197428580,4055,4055,4055,4055,0
20240612,113700,197428580,4055,4055,4055,4055,0
20240612,113600,197428580,4055,4055,4055,4055,0
20240612,113500,197428580,4055,4055,4055,4055,0
20240612,113400,197428580,4055,4055,4055,4055,0
20240612,113300,197428580,4055,4055,4055,4055,0
20240612,113200,197428580,4055,4055,4055,4055,0
20240612,113100,197428580,4055,4055,4055,4055,0
20240612,113000,197428580,4055,4055,4055,4055,110
20240612,112900,196982530,4055,4055,4055,4055,16
20240612,112800,196917650,4060,4060,4065,4060,6
20240612,112700,196893280,4050,4050,4050,4050,0
20240612,112600,196893280,4050,4050,4050,4050,0
20240612,112500,196893280,4050,4050,4050,4050,0
20240612,112400,196893280,4050,4050,4050,4050,0
20240612,112300,196893280,4050,4050,4050,4050,0
20240612,112200,196893280,4050,4050,4050,4050,100
20240612,112100,196488280,4065,4065,4065,4065,0
20240612,112000,196488280,4065,4065,4065,4065,0
20240612,111900,196488280,4065,4065,4065,4065,0
20240612,111800,196488280,4065,4065,4065,4065,0
20240612,111700,196488280,4065,4065,4065,4065,0
20240612,111600,196488280,4065,4065,4065,4065,0
20240612,111500,196488280,4065,4065,4065,4065,0
20240612,111400,196488280,4065,4065,4065,4065,0
20240612,111300,196488280,4065,4060,4065,4060,5
20240612,111200,196467965,4050,4050,4050,4050,0
20240612,111100,196467965,4050,4055,4055,4050,10
20240612,111000,196427440,4055,4055,4055,4055,0
20240612,110900,196427440,4055,4055,4055,4055,6
20240612,110800,196403110,4065,4065,4065,4065,1
20240612,110700,196399045,4055,4055,4055,4055,1
20240612,110600,196394990,4065,4065,4065,4065,0
20240612,110500,196394990,4065,4065,4065,4065,0
20240612,110400,196394990,4065,4065,4065,4065,0
20240612,110300,196394990,4065,4065,4065,4065,0
20240612,110200,196394990,4065,4065,4065,4065,0
20240612,110100,196394990,4065,4065,4065,4065,0
20240612,110000,196394990,4065,4065,4065,4065,0
20240612,105900,196394990,4065,4065,4065,4065,0
20240612,105800,196394990,4065,4065,4065,4065,0
20240612,105700,196394990,4065,4065,4065,4065,0
20240612,105600,196394990,4065,4045,4065,4045,70
20240612,105500,196111440,4065,4055,4065,4055,3
20240612,105400,196099255,4050,4050,4050,4050,500
20240612,105300,194074255,4055,4055,4055,4055,0
20240612,105200,194074255,4055,4055,4055,4055,0
20240612,105100,194074255,4055,4055,4055,4055,0
20240612,105000,194074255,4055,4055,4055,4055,0
20240612,104900,194074255,4055,4055,4055,4055,0
20240612,104800,194074255,4055,4055,4055,4055,0
20240612,104700,194074255,4055,4055,4055,4055,11
20240612,104600,194029650,4055,4055,4055,4055,36
20240612,104500,193883670,4065,4065,4065,4065,1000
20240612,104400,189818670,4065,4065,4065,4065,0
20240612,104300,189818670,4065,4065,4065,4065,0
20240612,104200,189818670,4065,4045,4065,4045,105
20240612,104100,189393845,4065,4060,4065,4060,5
20240612,104000,189373530,4065,4065,4065,4065,0
20240612,103900,189373530,4065,4065,4065,4065,0
20240612,103800,189373530,4065,4065,4065,4065,3
20240612,103700,189361335,4065,4060,4065,4040,336
20240612,103600,188002165,4060,4060,4060,4060,470
20240612,103500,186093965,4065,4065,4065,4065,0
20240612,103400,186093965,4065,4050,4065,4050,100
20240612,103300,185688845,4050,4050,4050,4050,0
20240612,103200,185688845,4050,4045,4050,4045,10
20240612,103100,185648355,4040,4040,4040,4040,0
20240612,103000,185648355,4040,4040,4040,4040,0
20240612,102900,185648355,4040,4040,4040,4040,100
20240612,102800,185244355,4065,4065,4065,4065,0
20240612,102700,185244355,4065,4065,4065,4065,0
20240612,102600,185244355,4065,4065,4065,4065,10
20240612,102500,185203705,4030,4050,4050,4030,2000
20240612,102400,177119185,4050,4055,4055,4050,100
20240612,102300,176714180,4075,4075,4075,4075,0
20240612,102200,176714180,4075,4050,4075,4030,2020
20240612,102100,168550495,4080,4075,4080,4075,10
20240612,102000,168509700,4080,4080,4080,4080,0
20240612,101900,168509700,4080,4080,4080,4080,0
20240612,101800,168509700,4080,4080,4080,4080,10
20240612,101700,168468900,4050,4055,4055,4050,3339
20240612,101600,154940665,4085,4085,4085,4085,0
20240612,101500,154940665,4085,4085,4085,4085,10
20240612,101400,154899815,4085,4060,4085,4050,4031
20240612,101300,138573040,4050,4050,4050,4050,0
20240612,101200,138573040,4050,4050,4050,4050,0
20240612,101100,138573040,4050,4050,4050,4050,0
20240612,101000,138573040,4050,4080,4080,4050,101
20240612,100900,138162260,4080,4080,4080,4080,0
20240612,100800,138162260,4080,4080,4080,4080,0
20240612,100700,138162260,4080,4080,4080,4075,1037
20240612,100600,133933765,4080,4090,4095,4080,1204
20240612,100500,129009420,4100,4100,4100,4100,6975
20240612,100400,100411920,4100,4095,4105,4095,11046
20240612,100300,55125790,4095,4085,4095,4085,399
20240612,100200,53494015,4080,4075,4080,4075,577
20240612,100100,51139865,4080,4080,4080,4080,0
20240612,100000,51139865,4080,4080,4080,4080,0
20240612,095900,51139865,4080,4070,4080,4070,52
20240612,095800,50928175,4070,4045,4070,4045,3465
20240612,095700,36865445,4055,4055,4055,4055,0
20240612,095600,36865445,4055,4050,4055,4050,11
20240612,095500,36820850,4045,4045,4045,4045,0
20240612,095400,36820850,4045,4045,4045,4045,0
20240612,095300,36820850,4045,4045,4045,4045,0
20240612,095200,36820850,4045,4045,4045,4045,0
20240612,095100,36820850,4045,4045,4045,4045,0
20240612,095000,36820850,4045,4045,4045,4045,0
20240612,094900,36820850,4045,4045,4045,4045,2
20240612,094800,36812760,4060,4060,4060,4060,0
20240612,094700,36812760,4060,4060,4060,4060,4
20240612,094600,36796520,4055,4055,4055,4055,1
20240612,094500,36792465,4060,4055,4060,4055,50
20240612,094400,36589675,4055,4055,4055,4055,0
20240612,094300,36589675,4055,4035,4055,4035,100
20240612,094200,36185240,4035,4035,4035,4035,32
20240612,094100,36056120,4050,4050,4050,4050,0
20240612,094000,36056120,4050,4040,4050,4035,132
20240612,093900,35523375,4040,4040,4040,4040,0
20240612,093800,35523375,4040,4040,4040,4040,20
20240612,093700,35442575,4050,4050,4050,4050,0
20240612,093600,35442575,4050,4050,4050,4050,0
20240612,093500,35442575,4050,4050,4050,4050,0
20240612,093400,35442575,4050,4050,4050,4050,0
20240612,093300,35442575,4050,4050,4050,4050,0
20240612,093200,35442575,4050,4045,4050,4045,300
20240612,093100,34227580,4050,4050,4050,4050,0
20240612,093000,34227580,4050,4050,4050,4050,459
20240612,092900,32368630,4050,4060,4060,4050,26
20240612,092800,32263310,4065,4065,4065,4065,1
20240612,092700,32259245,4060,4050,4060,4050,848
20240612,092600,28824345,4050,4050,4050,4050,0
20240612,092500,28824345,4050,4050,4050,4050,0
20240612,092400,28824345,4050,4040,4050,4040,2001
20240612,092300,20740295,4040,4045,4045,4040,5
20240612,092200,20720090,4050,4045,4050,4045,52
20240612,092100,20509505,4050,4050,4050,4050,0
20240612,092000,20509505,4050,4050,4050,4050,0
20240612,091900,20509505,4050,4050,4050,4050,0
20240612,091800,20509505,4050,4025,4050,4025,941
20240612,091700,16720830,4025,4025,4025,4025,1
20240612,091600,16716805,4010,4010,4010,4010,0
20240612,091500,16716805,4010,4010,4010,4010,0
20240612,091400,16716805,4010,4010,4010,4010,1
20240612,091300,16712795,4025,4015,4025,4010,186
20240612,091200,15965370,4015,4015,4015,4015,114
20240612,091100,15507660,4020,4020,4020,4020,80
20240612,091000,15186060,4025,4030,4030,4025,110
20240612,090900,14743120,4030,4030,4030,4030,0
20240612,090800,14743120,4030,4050,4050,4030,70
20240612,090700,14460000,4050,4050,4050,4050,0
20240612,090600,14460000,4050,4050,4050,4050,60
20240612,090500,14217000,4050,4050,4050,4050,0
20240612,090400,14217000,4050,4045,4050,4045,50
20240612,090300,14014720,4010,4010,4010,4010,0
20240612,090200,14014720,4010,4010,4010,4010,0
20240612,090100,14014720,4010,4010,4010,4010,100
20240612,090000,13613720,4045,4000,4045,4000,941