KissMeData/469880/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,214800,69182005,2065,2065,2065,2065,1
20240607,214700,69182005,2065,2065,2065,2065,0
20240607,214600,69182005,2065,2065,2065,2065,0
20240607,214500,69182005,2065,2065,2065,2065,0
20240607,214400,69182005,2065,2065,2065,2065,0
20240607,214300,69182005,2065,2065,2065,2065,0
20240607,214200,69182005,2065,2065,2065,2065,0
20240607,214100,69182005,2065,2065,2065,2065,0
20240607,214000,69182005,2065,2065,2065,2065,0
20240607,213900,69182005,2065,2065,2065,2065,0
20240607,213800,69182005,2065,2065,2065,2065,0
20240607,213700,69182005,2065,2065,2065,2065,0
20240607,213600,69182005,2065,2065,2065,2065,0
20240607,213500,69182005,2065,2065,2065,2065,0
20240607,213400,69182005,2065,2065,2065,2065,0
20240607,213300,69182005,2065,2065,2065,2065,0
20240607,213200,69182005,2065,2065,2065,2065,0
20240607,213100,69182005,2065,2065,2065,2065,0
20240607,213000,69182005,2065,2065,2065,2065,0
20240607,212900,69182005,2065,2065,2065,2065,0
20240607,212800,69182005,2065,2065,2065,2065,0
20240607,212700,69182005,2065,2065,2065,2065,0
20240607,212600,69182005,2065,2065,2065,2065,0
20240607,212500,69182005,2065,2065,2065,2065,0
20240607,212400,69182005,2065,2065,2065,2065,0
20240607,212300,69182005,2065,2065,2065,2065,0
20240607,212200,69182005,2065,2065,2065,2065,0
20240607,212100,69182005,2065,2065,2065,2065,0
20240607,212000,69182005,2065,2065,2065,2065,0
20240607,211900,69182005,2065,2065,2065,2065,0
20240607,211800,69182005,2065,2065,2065,2065,1
20240607,211700,69182005,2065,2065,2065,2065,0
20240607,211600,69182005,2065,2065,2065,2065,0
20240607,211500,69182005,2065,2065,2065,2065,0
20240607,211400,69182005,2065,2065,2065,2065,0
20240607,211300,69182005,2065,2065,2065,2065,0
20240607,211200,69182005,2065,2065,2065,2065,0
20240607,211100,69182005,2065,2065,2065,2065,0
20240607,211000,69182005,2065,2065,2065,2065,0
20240607,210900,69182005,2065,2065,2065,2065,0
20240607,210800,69182005,2065,2065,2065,2065,0
20240607,210700,69182005,2065,2065,2065,2065,0
20240607,210600,69182005,2065,2065,2065,2065,0
20240607,210500,69182005,2065,2065,2065,2065,0
20240607,210400,69182005,2065,2065,2065,2065,0
20240607,210300,69182005,2065,2065,2065,2065,0
20240607,210200,69182005,2065,2065,2065,2065,0
20240607,210100,69182005,2065,2065,2065,2065,0
20240607,210000,69182005,2065,2065,2065,2065,0
20240607,205900,69182005,2065,2065,2065,2065,0
20240607,205800,69182005,2065,2065,2065,2065,0
20240607,205700,69182005,2065,2065,2065,2065,0
20240607,205600,69182005,2065,2065,2065,2065,0
20240607,205500,69182005,2065,2065,2065,2065,0
20240607,205400,69182005,2065,2065,2065,2065,0
20240607,205300,69182005,2065,2065,2065,2065,0
20240607,205200,69182005,2065,2065,2065,2065,0
20240607,205100,69182005,2065,2065,2065,2065,0
20240607,205000,69182005,2065,2065,2065,2065,0
20240607,204900,69182005,2065,2065,2065,2065,0
20240607,204800,69182005,2065,2065,2065,2065,1
20240607,204700,69182005,2065,2065,2065,2065,0
20240607,204600,69182005,2065,2065,2065,2065,0
20240607,204500,69182005,2065,2065,2065,2065,0
20240607,204400,69182005,2065,2065,2065,2065,0
20240607,204300,69182005,2065,2065,2065,2065,0
20240607,204200,69182005,2065,2065,2065,2065,0
20240607,204100,69182005,2065,2065,2065,2065,0
20240607,204000,69182005,2065,2065,2065,2065,0
20240607,203900,69182005,2065,2065,2065,2065,0
20240607,203800,69182005,2065,2065,2065,2065,0
20240607,203700,69182005,2065,2065,2065,2065,0
20240607,203600,69182005,2065,2065,2065,2065,0
20240607,203500,69182005,2065,2065,2065,2065,0
20240607,203400,69182005,2065,2065,2065,2065,0
20240607,203300,69182005,2065,2065,2065,2065,0
20240607,203200,69182005,2065,2065,2065,2065,0
20240607,203100,69182005,2065,2065,2065,2065,0
20240607,203000,69182005,2065,2065,2065,2065,0
20240607,202900,69182005,2065,2065,2065,2065,0
20240607,202800,69182005,2065,2065,2065,2065,0
20240607,202700,69182005,2065,2065,2065,2065,0
20240607,202600,69182005,2065,2065,2065,2065,0
20240607,202500,69182005,2065,2065,2065,2065,0
20240607,202400,69182005,2065,2065,2065,2065,0
20240607,202300,69182005,2065,2065,2065,2065,0
20240607,202200,69182005,2065,2065,2065,2065,0
20240607,202100,69182005,2065,2065,2065,2065,0
20240607,202000,69182005,2065,2065,2065,2065,0
20240607,201900,69182005,2065,2065,2065,2065,0
20240607,201800,69182005,2065,2065,2065,2065,1
20240607,201700,69182005,2065,2065,2065,2065,0
20240607,201600,69182005,2065,2065,2065,2065,0
20240607,201500,69182005,2065,2065,2065,2065,0
20240607,201400,69182005,2065,2065,2065,2065,0
20240607,201300,69182005,2065,2065,2065,2065,0
20240607,201200,69182005,2065,2065,2065,2065,0
20240607,201100,69182005,2065,2065,2065,2065,0
20240607,201000,69182005,2065,2065,2065,2065,0
20240607,200900,69182005,2065,2065,2065,2065,0
20240607,200800,69182005,2065,2065,2065,2065,0
20240607,200700,69182005,2065,2065,2065,2065,0
20240607,200600,69182005,2065,2065,2065,2065,0
20240607,200500,69182005,2065,2065,2065,2065,0
20240607,200400,69182005,2065,2065,2065,2065,0
20240607,200300,69182005,2065,2065,2065,2065,0
20240607,200200,69182005,2065,2065,2065,2065,0
20240607,200100,69182005,2065,2065,2065,2065,0
20240607,200000,69182005,2065,2065,2065,2065,0
20240607,195900,69182005,2065,2065,2065,2065,0
20240607,195800,69182005,2065,2065,2065,2065,0
20240607,195700,69182005,2065,2065,2065,2065,0
20240607,195600,69182005,2065,2065,2065,2065,0
20240607,195500,69182005,2065,2065,2065,2065,0
20240607,195400,69182005,2065,2065,2065,2065,0
20240607,195300,69182005,2065,2065,2065,2065,0
20240607,195200,69182005,2065,2065,2065,2065,0
20240607,195100,69182005,2065,2065,2065,2065,0
20240607,195000,69182005,2065,2065,2065,2065,0
20240607,194900,69182005,2065,2065,2065,2065,0
20240607,194800,69182005,2065,2065,2065,2065,1
20240607,194700,69182005,2065,2065,2065,2065,0
20240607,194600,69182005,2065,2065,2065,2065,0
20240607,194500,69182005,2065,2065,2065,2065,0
20240607,194400,69182005,2065,2065,2065,2065,0
20240607,194300,69182005,2065,2065,2065,2065,0
20240607,194200,69182005,2065,2065,2065,2065,0
20240607,194100,69182005,2065,2065,2065,2065,0
20240607,194000,69182005,2065,2065,2065,2065,0
20240607,193900,69182005,2065,2065,2065,2065,0
20240607,193800,69182005,2065,2065,2065,2065,0
20240607,193700,69182005,2065,2065,2065,2065,0
20240607,193600,69182005,2065,2065,2065,2065,0
20240607,193500,69182005,2065,2065,2065,2065,0
20240607,193400,69182005,2065,2065,2065,2065,0
20240607,193300,69182005,2065,2065,2065,2065,0
20240607,193200,69182005,2065,2065,2065,2065,0
20240607,193100,69182005,2065,2065,2065,2065,0
20240607,193000,69182005,2065,2065,2065,2065,0
20240607,192900,69182005,2065,2065,2065,2065,0
20240607,192800,69182005,2065,2065,2065,2065,0
20240607,192700,69182005,2065,2065,2065,2065,0
20240607,192600,69182005,2065,2065,2065,2065,0
20240607,192500,69182005,2065,2065,2065,2065,0
20240607,192400,69182005,2065,2065,2065,2065,0
20240607,192300,69182005,2065,2065,2065,2065,0
20240607,192200,69182005,2065,2065,2065,2065,0
20240607,192100,69182005,2065,2065,2065,2065,0
20240607,192000,69182005,2065,2065,2065,2065,0
20240607,191900,69182005,2065,2065,2065,2065,0
20240607,191800,69182005,2065,2065,2065,2065,1
20240607,191700,69182005,2065,2065,2065,2065,0
20240607,191600,69182005,2065,2065,2065,2065,0
20240607,191500,69182005,2065,2065,2065,2065,0
20240607,191400,69182005,2065,2065,2065,2065,0
20240607,191300,69182005,2065,2065,2065,2065,0
20240607,191200,69182005,2065,2065,2065,2065,0
20240607,191100,69182005,2065,2065,2065,2065,0
20240607,191000,69182005,2065,2065,2065,2065,0
20240607,190900,69182005,2065,2065,2065,2065,0
20240607,190800,69182005,2065,2065,2065,2065,0
20240607,190700,69182005,2065,2065,2065,2065,0
20240607,190600,69182005,2065,2065,2065,2065,0
20240607,190500,69182005,2065,2065,2065,2065,0
20240607,190400,69182005,2065,2065,2065,2065,0
20240607,190300,69182005,2065,2065,2065,2065,0
20240607,190200,69182005,2065,2065,2065,2065,0
20240607,190100,69182005,2065,2065,2065,2065,0
20240607,190000,69182005,2065,2065,2065,2065,0
20240607,185900,69182005,2065,2065,2065,2065,0
20240607,185800,69182005,2065,2065,2065,2065,0
20240607,185700,69182005,2065,2065,2065,2065,0
20240607,185600,69182005,2065,2065,2065,2065,0
20240607,185500,69182005,2065,2065,2065,2065,0
20240607,185400,69182005,2065,2065,2065,2065,0
20240607,185300,69182005,2065,2065,2065,2065,0
20240607,185200,69182005,2065,2065,2065,2065,0
20240607,185100,69182005,2065,2065,2065,2065,0
20240607,185000,69182005,2065,2065,2065,2065,0
20240607,184900,69182005,2065,2065,2065,2065,0
20240607,184800,69182005,2065,2065,2065,2065,1
20240607,184700,69182005,2065,2065,2065,2065,0
20240607,184600,69182005,2065,2065,2065,2065,0
20240607,184500,69182005,2065,2065,2065,2065,0
20240607,184400,69182005,2065,2065,2065,2065,0
20240607,184300,69182005,2065,2065,2065,2065,0
20240607,184200,69182005,2065,2065,2065,2065,0
20240607,184100,69182005,2065,2065,2065,2065,0
20240607,184000,69182005,2065,2065,2065,2065,0
20240607,183900,69182005,2065,2065,2065,2065,0
20240607,183800,69182005,2065,2065,2065,2065,0
20240607,183700,69182005,2065,2065,2065,2065,0
20240607,183600,69182005,2065,2065,2065,2065,0
20240607,183500,69182005,2065,2065,2065,2065,0
20240607,183400,69182005,2065,2065,2065,2065,0
20240607,183300,69182005,2065,2065,2065,2065,0
20240607,183200,69182005,2065,2065,2065,2065,0
20240607,183100,69182005,2065,2065,2065,2065,0
20240607,183000,69182005,2065,2065,2065,2065,0
20240607,182900,69182005,2065,2065,2065,2065,0
20240607,182800,69182005,2065,2065,2065,2065,0
20240607,182700,69182005,2065,2065,2065,2065,0
20240607,182600,69182005,2065,2065,2065,2065,0
20240607,182500,69182005,2065,2065,2065,2065,0
20240607,182400,69182005,2065,2065,2065,2065,0
20240607,182300,69182005,2065,2065,2065,2065,0
20240607,182200,69182005,2065,2065,2065,2065,0
20240607,182100,69182005,2065,2065,2065,2065,0
20240607,182000,69182005,2065,2065,2065,2065,0
20240607,181900,69182005,2065,2065,2065,2065,0
20240607,181800,69182005,2065,2065,2065,2065,1
20240607,181700,69182005,2065,2065,2065,2065,0
20240607,181600,69182005,2065,2065,2065,2065,0
20240607,181500,69182005,2065,2065,2065,2065,0
20240607,181400,69182005,2065,2065,2065,2065,0
20240607,181300,69182005,2065,2065,2065,2065,0
20240607,181200,69182005,2065,2065,2065,2065,0
20240607,181100,69182005,2065,2065,2065,2065,0
20240607,181000,69182005,2065,2065,2065,2065,0
20240607,180900,69182005,2065,2065,2065,2065,0
20240607,180800,69182005,2065,2065,2065,2065,0
20240607,180700,69182005,2065,2065,2065,2065,0
20240607,180600,69182005,2065,2065,2065,2065,0
20240607,180500,69182005,2065,2065,2065,2065,0
20240607,180400,69182005,2065,2065,2065,2065,0
20240607,180300,69182005,2065,2065,2065,2065,0
20240607,180200,69182005,2065,2065,2065,2065,0
20240607,180100,69182005,2065,2065,2065,2065,0
20240607,180000,69182005,2065,2065,2065,2065,0
20240607,175900,69182005,2065,2065,2065,2065,0
20240607,175800,69182005,2065,2065,2065,2065,0
20240607,175700,69182005,2065,2065,2065,2065,0
20240607,175600,69182005,2065,2065,2065,2065,0
20240607,175500,69182005,2065,2065,2065,2065,0
20240607,175400,69182005,2065,2065,2065,2065,0
20240607,175300,69182005,2065,2065,2065,2065,0
20240607,175200,69182005,2065,2065,2065,2065,0
20240607,175100,69182005,2065,2065,2065,2065,0
20240607,175000,69182005,2065,2065,2065,2065,0
20240607,174900,69182005,2065,2065,2065,2065,0
20240607,174800,69182005,2065,2065,2065,2065,1
20240607,174700,69182005,2065,2065,2065,2065,0
20240607,174600,69182005,2065,2065,2065,2065,0
20240607,174500,69182005,2065,2065,2065,2065,0
20240607,174400,69182005,2065,2065,2065,2065,0
20240607,174300,69182005,2065,2065,2065,2065,0
20240607,174200,69182005,2065,2065,2065,2065,0
20240607,174100,69182005,2065,2065,2065,2065,0
20240607,174000,69182005,2065,2065,2065,2065,0
20240607,173900,69182005,2065,2065,2065,2065,0
20240607,173800,69182005,2065,2065,2065,2065,0
20240607,173700,69182005,2065,2065,2065,2065,0
20240607,173600,69182005,2065,2065,2065,2065,0
20240607,173500,69182005,2065,2065,2065,2065,0
20240607,173400,69182005,2065,2065,2065,2065,0
20240607,173300,69182005,2065,2065,2065,2065,0
20240607,173200,69182005,2065,2065,2065,2065,0
20240607,173100,69182005,2065,2065,2065,2065,0
20240607,173000,69182005,2065,2065,2065,2065,0
20240607,172900,69182005,2065,2065,2065,2065,0
20240607,172800,69182005,2065,2065,2065,2065,0
20240607,172700,69182005,2065,2065,2065,2065,0
20240607,172600,69182005,2065,2065,2065,2065,0
20240607,172500,69182005,2065,2065,2065,2065,0
20240607,172400,69182005,2065,2065,2065,2065,0
20240607,172300,69182005,2065,2065,2065,2065,0
20240607,172200,69182005,2065,2065,2065,2065,0
20240607,172100,69182005,2065,2065,2065,2065,0
20240607,172000,69182005,2065,2065,2065,2065,0
20240607,171900,69182005,2065,2065,2065,2065,0
20240607,171800,69182005,2065,2065,2065,2065,1
20240607,171700,69182005,2065,2065,2065,2065,0
20240607,171600,69182005,2065,2065,2065,2065,0
20240607,171500,69182005,2065,2065,2065,2065,0
20240607,171400,69182005,2065,2065,2065,2065,0
20240607,171300,69182005,2065,2065,2065,2065,0
20240607,171200,69182005,2065,2065,2065,2065,0
20240607,171100,69182005,2065,2065,2065,2065,0
20240607,171000,69182005,2065,2065,2065,2065,0
20240607,170900,69182005,2065,2065,2065,2065,0
20240607,170800,69182005,2065,2065,2065,2065,0
20240607,170700,69182005,2065,2065,2065,2065,0
20240607,170600,69182005,2065,2065,2065,2065,0
20240607,170500,69182005,2065,2065,2065,2065,0
20240607,170400,69182005,2065,2065,2065,2065,0
20240607,170300,69182005,2065,2065,2065,2065,0
20240607,170200,69182005,2065,2065,2065,2065,0
20240607,170100,69182005,2065,2065,2065,2065,0
20240607,170000,69182005,2065,2065,2065,2065,0
20240607,165900,69182005,2065,2065,2065,2065,0
20240607,165800,69182005,2065,2065,2065,2065,0
20240607,165700,69182005,2065,2065,2065,2065,0
20240607,165600,69182005,2065,2065,2065,2065,0
20240607,165500,69182005,2065,2065,2065,2065,0
20240607,165400,69182005,2065,2065,2065,2065,0
20240607,165300,69182005,2065,2065,2065,2065,0
20240607,165200,69182005,2065,2065,2065,2065,0
20240607,165100,69182005,2065,2065,2065,2065,0
20240607,165000,69182005,2065,2065,2065,2065,0
20240607,164900,69182005,2065,2065,2065,2065,0
20240607,164800,69182005,2065,2065,2065,2065,1
20240607,164700,69182005,2065,2065,2065,2065,0
20240607,164600,69182005,2065,2065,2065,2065,0
20240607,164500,69182005,2065,2065,2065,2065,0
20240607,164400,69182005,2065,2065,2065,2065,0
20240607,164300,69182005,2065,2065,2065,2065,0
20240607,164200,69182005,2065,2065,2065,2065,0
20240607,164100,69182005,2065,2065,2065,2065,0
20240607,164000,69182005,2065,2065,2065,2065,0
20240607,163900,69182005,2065,2065,2065,2065,0
20240607,163800,69182005,2065,2065,2065,2065,0
20240607,163700,69182005,2065,2065,2065,2065,0
20240607,163600,69182005,2065,2065,2065,2065,0
20240607,163500,69182005,2065,2065,2065,2065,0
20240607,163400,69182005,2065,2065,2065,2065,0
20240607,163300,69182005,2065,2065,2065,2065,0
20240607,163200,69182005,2065,2065,2065,2065,0
20240607,163100,69182005,2065,2065,2065,2065,0
20240607,163000,69182005,2065,2065,2065,2065,0
20240607,162900,69182005,2065,2065,2065,2065,0
20240607,162800,69182005,2065,2065,2065,2065,0
20240607,162700,69182005,2065,2065,2065,2065,0
20240607,162600,69182005,2065,2065,2065,2065,0
20240607,162500,69182005,2065,2065,2065,2065,0
20240607,162400,69182005,2065,2065,2065,2065,0
20240607,162300,69182005,2065,2065,2065,2065,0
20240607,162200,69182005,2065,2065,2065,2065,0
20240607,162100,69182005,2065,2065,2065,2065,0
20240607,162000,69182005,2065,2065,2065,2065,0
20240607,161900,69182005,2065,2065,2065,2065,0
20240607,161800,69182005,2065,2065,2065,2065,1
20240607,161700,69182005,2065,2065,2065,2065,0
20240607,161600,69182005,2065,2065,2065,2065,0
20240607,161500,69182005,2065,2065,2065,2065,0
20240607,161400,69182005,2065,2065,2065,2065,0
20240607,161300,69182005,2065,2065,2065,2065,0
20240607,161200,69182005,2065,2065,2065,2065,0
20240607,161100,69182005,2065,2065,2065,2065,0
20240607,161000,69182005,2065,2065,2065,2065,0
20240607,160900,69182005,2065,2065,2065,2065,0
20240607,160800,69182005,2065,2065,2065,2065,0
20240607,160700,69182005,2065,2065,2065,2065,0
20240607,160600,69182005,2065,2065,2065,2065,0
20240607,160500,69182005,2065,2065,2065,2065,0
20240607,160400,69182005,2065,2065,2065,2065,0
20240607,160300,69182005,2065,2065,2065,2065,0
20240607,160200,69182005,2065,2065,2065,2065,0
20240607,160100,69182005,2065,2065,2065,2065,0
20240607,160000,69182005,2065,2065,2065,2065,0
20240607,155900,69182005,2065,2065,2065,2065,0
20240607,155800,69182005,2065,2065,2065,2065,0
20240607,155700,69182005,2065,2065,2065,2065,0
20240607,155600,69182005,2065,2065,2065,2065,0
20240607,155500,69182005,2065,2065,2065,2065,0
20240607,155400,69182005,2065,2065,2065,2065,0
20240607,155300,69182005,2065,2065,2065,2065,0
20240607,155200,69182005,2065,2065,2065,2065,0
20240607,155100,69182005,2065,2065,2065,2065,0
20240607,155000,69182005,2065,2065,2065,2065,0
20240607,154900,69182005,2065,2065,2065,2065,0
20240607,154800,69182005,2065,2065,2065,2065,1
20240607,154700,69182005,2065,2065,2065,2065,0
20240607,154600,69182005,2065,2065,2065,2065,0
20240607,154500,69182005,2065,2065,2065,2065,0
20240607,154400,69182005,2065,2065,2065,2065,0
20240607,154300,69182005,2065,2065,2065,2065,0
20240607,154200,69182005,2065,2065,2065,2065,0
20240607,154100,69182005,2065,2065,2065,2065,0
20240607,154000,69182005,2065,2065,2065,2065,0
20240607,153900,69182005,2065,2065,2065,2065,0
20240607,153800,69182005,2065,2065,2065,2065,0
20240607,153700,69182005,2065,2065,2065,2065,0
20240607,153600,69182005,2065,2065,2065,2065,0
20240607,153500,69182005,2065,2065,2065,2065,0
20240607,153400,69182005,2065,2065,2065,2065,0
20240607,153300,69182005,2065,2065,2065,2065,0
20240607,153200,69182005,2065,2065,2065,2065,0
20240607,153100,69182005,2065,2065,2065,2065,0
20240607,153000,69182005,2065,2065,2065,2065,1
20240607,152900,69179940,2055,2055,2055,2055,0
20240607,152800,69179940,2055,2055,2055,2055,0
20240607,152700,69179940,2055,2055,2055,2055,0
20240607,152600,69179940,2055,2055,2055,2055,0
20240607,152500,69179940,2055,2055,2055,2055,0
20240607,152400,69179940,2055,2055,2055,2055,0
20240607,152300,69179940,2055,2055,2055,2055,0
20240607,152200,69179940,2055,2055,2055,2055,0
20240607,152100,69179940,2055,2055,2055,2055,0
20240607,152000,69179940,2055,2055,2055,2055,0
20240607,151900,69179940,2055,2055,2055,2055,176
20240607,151800,68818260,2060,2060,2060,2060,0
20240607,151700,68818260,2060,2060,2060,2060,0
20240607,151600,68818260,2060,2060,2060,2060,0
20240607,151500,68818260,2060,2060,2060,2060,186
20240607,151400,68435100,2060,2060,2060,2060,0
20240607,151300,68435100,2060,2060,2060,2060,0
20240607,151200,68435100,2060,2060,2060,2060,0
20240607,151100,68435100,2060,2060,2060,2060,0
20240607,151000,68435100,2060,2060,2060,2060,6
20240607,150900,68422740,2065,2065,2065,2065,0
20240607,150800,68422740,2065,2065,2065,2065,0
20240607,150700,68422740,2065,2065,2065,2065,0
20240607,150600,68422740,2065,2065,2065,2065,0
20240607,150500,68422740,2065,2065,2065,2065,0
20240607,150400,68422740,2065,2065,2065,2065,0
20240607,150300,68422740,2065,2065,2065,2065,0
20240607,150200,68422740,2065,2065,2065,2065,0
20240607,150100,68422740,2065,2065,2065,2065,0
20240607,150000,68422740,2065,2065,2065,2065,100
20240607,145900,68216240,2065,2065,2065,2065,0
20240607,145800,68216240,2065,2065,2065,2065,0
20240607,145700,68216240,2065,2065,2065,2065,0
20240607,145600,68216240,2065,2065,2065,2065,100
20240607,145500,68009740,2065,2065,2065,2065,0
20240607,145400,68009740,2065,2065,2065,2065,0
20240607,145300,68009740,2065,2065,2065,2065,0
20240607,145200,68009740,2065,2065,2065,2065,100
20240607,145100,67803240,2065,2065,2065,2065,5
20240607,145000,67792915,2065,2065,2065,2065,0
20240607,144900,67792915,2065,2065,2065,2065,100
20240607,144800,67586415,2065,2065,2065,2065,0
20240607,144700,67586415,2065,2065,2065,2065,0
20240607,144600,67586415,2065,2065,2065,2065,0
20240607,144500,67586415,2065,2065,2065,2065,100
20240607,144400,67379915,2065,2065,2065,2065,0
20240607,144300,67379915,2065,2065,2065,2065,0
20240607,144200,67379915,2065,2065,2065,2065,0
20240607,144100,67379915,2065,2065,2065,2065,100
20240607,144000,67173415,2065,2065,2065,2065,0
20240607,143900,67173415,2065,2065,2065,2065,0
20240607,143800,67173415,2065,2065,2065,2065,100
20240607,143700,66966915,2065,2065,2065,2065,0
20240607,143600,66966915,2065,2065,2065,2065,0
20240607,143500,66966915,2065,2065,2065,2065,0
20240607,143400,66966915,2065,2065,2065,2065,100
20240607,143300,66760415,2065,2065,2065,2065,0
20240607,143200,66760415,2065,2065,2065,2065,0
20240607,143100,66760415,2065,2065,2065,2065,0
20240607,143000,66760415,2065,2065,2065,2065,100
20240607,142900,66553915,2065,2065,2065,2065,0
20240607,142800,66553915,2065,2065,2065,2065,0
20240607,142700,66553915,2065,2065,2065,2065,100
20240607,142600,66347415,2065,2065,2065,2065,0
20240607,142500,66347415,2065,2065,2065,2065,0
20240607,142400,66347415,2065,2065,2065,2065,0
20240607,142300,66347415,2065,2065,2065,2065,100
20240607,142200,66140915,2065,2065,2065,2065,0
20240607,142100,66140915,2065,2065,2065,2065,0
20240607,142000,66140915,2065,2065,2065,2065,0
20240607,141900,66140915,2065,2065,2065,2065,100
20240607,141800,65934415,2065,2065,2065,2065,0
20240607,141700,65934415,2065,2065,2065,2065,0
20240607,141600,65934415,2065,2065,2065,2065,100
20240607,141500,65727915,2065,2065,2065,2065,5
20240607,141400,65717590,2065,2065,2065,2065,0
20240607,141300,65717590,2065,2065,2065,2065,0
20240607,141200,65717590,2065,2065,2065,2065,100
20240607,141100,65511090,2065,2065,2065,2065,0
20240607,141000,65511090,2065,2065,2065,2065,0
20240607,140900,65511090,2065,2065,2065,2065,100
20240607,140800,65304590,2055,2055,2055,2055,0
20240607,140700,65304590,2055,2055,2055,2055,0
20240607,140600,65304590,2055,2055,2055,2055,1900
20240607,140500,61400090,2065,2065,2065,2065,100
20240607,140400,61193590,2065,2065,2065,2065,0
20240607,140300,61193590,2065,2065,2065,2065,0
20240607,140200,61193590,2065,2065,2065,2065,0
20240607,140100,61193590,2065,2065,2065,2065,100
20240607,140000,60987090,2065,2065,2065,2065,0
20240607,135900,60987090,2065,2065,2065,2065,0
20240607,135800,60987090,2065,2065,2065,2065,0
20240607,135700,60987090,2065,2065,2065,2065,100
20240607,135600,60780590,2065,2065,2065,2065,0
20240607,135500,60780590,2065,2065,2065,2065,0
20240607,135400,60780590,2065,2060,2065,2060,100
20240607,135300,60574110,2065,2065,2065,2065,0
20240607,135200,60574110,2065,2065,2065,2065,0
20240607,135100,60574110,2065,2065,2065,2065,0
20240607,135000,60574110,2065,2065,2065,2065,100
20240607,134900,60367610,2065,2065,2065,2065,0
20240607,134800,60367610,2065,2065,2065,2065,0
20240607,134700,60367610,2065,2065,2065,2065,100
20240607,134600,60161110,2065,2065,2065,2065,0
20240607,134500,60161110,2065,2065,2065,2065,0
20240607,134400,60161110,2065,2065,2065,2065,0
20240607,134300,60161110,2065,2065,2065,2065,100
20240607,134200,59954610,2065,2065,2065,2065,0
20240607,134100,59954610,2065,2065,2065,2065,0
20240607,134000,59954610,2065,2065,2065,2065,0
20240607,133900,59954610,2065,2065,2065,2065,100
20240607,133800,59748110,2065,2065,2065,2065,0
20240607,133700,59748110,2065,2065,2065,2065,0
20240607,133600,59748110,2065,2065,2065,2065,100
20240607,133500,59541610,2065,2065,2065,2065,0
20240607,133400,59541610,2065,2065,2065,2065,0
20240607,133300,59541610,2065,2065,2065,2065,0
20240607,133200,59541610,2065,2065,2065,2065,100
20240607,133100,59335110,2065,2065,2065,2065,0
20240607,133000,59335110,2065,2065,2065,2065,0
20240607,132900,59335110,2065,2065,2065,2065,0
20240607,132800,59335110,2065,2065,2065,2065,100
20240607,132700,59128610,2065,2065,2065,2065,0
20240607,132600,59128610,2065,2065,2065,2065,0
20240607,132500,59128610,2065,2065,2065,2065,100
20240607,132400,58922110,2065,2065,2065,2065,0
20240607,132300,58922110,2065,2065,2065,2065,0
20240607,132200,58922110,2065,2065,2065,2065,0
20240607,132100,58922110,2065,2065,2065,2065,100
20240607,132000,58715610,2065,2065,2065,2065,0
20240607,131900,58715610,2065,2065,2065,2065,0
20240607,131800,58715610,2065,2065,2065,2065,0
20240607,131700,58715610,2065,2065,2065,2065,100
20240607,131600,58509110,2070,2065,2070,2065,4750
20240607,131500,48696920,2065,2065,2065,2065,0
20240607,131400,48696920,2065,2065,2065,2065,100
20240607,131300,48490420,2065,2065,2065,2065,0
20240607,131200,48490420,2065,2065,2065,2065,0
20240607,131100,48490420,2065,2065,2065,2065,0
20240607,131000,48490420,2065,2065,2065,2065,100
20240607,130900,48283920,2065,2065,2065,2065,0
20240607,130800,48283920,2065,2065,2065,2065,0
20240607,130700,48283920,2065,2065,2065,2065,100
20240607,130600,48077420,2065,2065,2065,2065,0
20240607,130500,48077420,2065,2065,2065,2065,0
20240607,130400,48077420,2065,2065,2065,2065,0
20240607,130300,48077420,2065,2065,2065,2065,100
20240607,130200,47870920,2065,2065,2065,2065,0
20240607,130100,47870920,2065,2065,2065,2065,0
20240607,130000,47870920,2065,2065,2065,2065,0
20240607,125900,47870920,2065,2065,2065,2065,100
20240607,125800,47664420,2065,2065,2065,2065,0
20240607,125700,47664420,2065,2065,2065,2065,0
20240607,125600,47664420,2065,2065,2065,2065,100
20240607,125500,47457920,2065,2065,2065,2065,0
20240607,125400,47457920,2065,2065,2065,2065,0
20240607,125300,47457920,2065,2065,2065,2065,0
20240607,125200,47457920,2065,2065,2065,2065,100
20240607,125100,47251420,2065,2065,2065,2065,0
20240607,125000,47251420,2065,2065,2065,2065,0
20240607,124900,47251420,2065,2065,2065,2065,0
20240607,124800,47251420,2065,2065,2065,2065,100
20240607,124700,47044920,2065,2065,2065,2065,0
20240607,124600,47044920,2065,2065,2065,2065,0
20240607,124500,47044920,2065,2065,2065,2065,100
20240607,124400,46838420,2065,2065,2065,2065,0
20240607,124300,46838420,2065,2065,2065,2065,0
20240607,124200,46838420,2065,2065,2065,2065,0
20240607,124100,46838420,2065,2065,2065,2065,100
20240607,124000,46631920,2065,2065,2065,2065,0
20240607,123900,46631920,2065,2065,2065,2065,0
20240607,123800,46631920,2065,2065,2065,2065,100
20240607,123700,46425420,2065,2065,2065,2065,0
20240607,123600,46425420,2065,2065,2065,2065,0
20240607,123500,46425420,2065,2065,2065,2065,0
20240607,123400,46425420,2065,2065,2065,2065,100
20240607,123300,46218920,2065,2065,2065,2065,0
20240607,123200,46218920,2065,2065,2065,2065,0
20240607,123100,46218920,2065,2065,2065,2065,0
20240607,123000,46218920,2065,2065,2065,2065,100
20240607,122900,46012420,2065,2065,2065,2065,0
20240607,122800,46012420,2065,2065,2065,2065,0
20240607,122700,46012420,2065,2065,2065,2065,100
20240607,122600,45805920,2065,2065,2065,2065,0
20240607,122500,45805920,2065,2065,2065,2065,10
20240607,122400,45785270,2065,2065,2065,2065,0
20240607,122300,45785270,2065,2065,2065,2065,100
20240607,122200,45578770,2065,2065,2065,2065,0
20240607,122100,45578770,2065,2065,2065,2065,50
20240607,122000,45475520,2065,2065,2065,2065,0
20240607,121900,45475520,2065,2065,2065,2065,100
20240607,121800,45269020,2065,2065,2065,2065,0
20240607,121700,45269020,2065,2065,2065,2065,0
20240607,121600,45269020,2065,2065,2065,2065,100
20240607,121500,45062520,2065,2065,2065,2065,0
20240607,121400,45062520,2065,2065,2065,2065,0
20240607,121300,45062520,2065,2065,2065,2065,10
20240607,121200,45041870,2065,2065,2065,2065,100
20240607,121100,44835370,2065,2065,2065,2065,0
20240607,121000,44835370,2065,2065,2065,2065,0
20240607,120900,44835370,2065,2065,2065,2065,0
20240607,120800,44835370,2065,2065,2065,2065,100
20240607,120700,44628870,2065,2065,2065,2065,0
20240607,120600,44628870,2065,2065,2065,2065,0
20240607,120500,44628870,2065,2065,2065,2065,100
20240607,120400,44422370,2065,2065,2065,2065,0
20240607,120300,44422370,2065,2065,2065,2065,0
20240607,120200,44422370,2065,2065,2065,2065,0
20240607,120100,44422370,2065,2065,2065,2065,100
20240607,120000,44215870,2065,2065,2065,2065,0
20240607,115900,44215870,2065,2065,2065,2065,0
20240607,115800,44215870,2065,2065,2065,2065,100
20240607,115700,44009370,2065,2065,2065,2065,0
20240607,115600,44009370,2065,2065,2065,2065,0
20240607,115500,44009370,2065,2065,2065,2065,0
20240607,115400,44009370,2065,2065,2065,2065,100
20240607,115300,43802870,2065,2065,2065,2065,0
20240607,115200,43802870,2065,2065,2065,2065,0
20240607,115100,43802870,2065,2065,2065,2065,0
20240607,115000,43802870,2065,2065,2065,2065,100
20240607,114900,43596370,2065,2065,2065,2065,0
20240607,114800,43596370,2065,2065,2065,2065,0
20240607,114700,43596370,2065,2065,2065,2065,100
20240607,114600,43389870,2065,2065,2065,2065,2
20240607,114500,43385740,2065,2065,2065,2065,0
20240607,114400,43385740,2065,2065,2065,2065,0
20240607,114300,43385740,2065,2065,2065,2065,100
20240607,114200,43179240,2065,2065,2065,2065,10
20240607,114100,43158590,2065,2065,2065,2065,0
20240607,114000,43158590,2065,2065,2065,2065,0
20240607,113900,43158590,2065,2065,2065,2065,100
20240607,113800,42952090,2070,2070,2070,2070,0
20240607,113700,42952090,2070,2070,2070,2070,0
20240607,113600,42952090,2070,2070,2070,2070,100
20240607,113500,42745090,2070,2070,2070,2070,0
20240607,113400,42745090,2070,2070,2070,2070,0
20240607,113300,42745090,2070,2070,2070,2070,0
20240607,113200,42745090,2070,2070,2070,2070,100
20240607,113100,42538090,2070,2070,2070,2070,0
20240607,113000,42538090,2070,2070,2070,2070,0
20240607,112900,42538090,2070,2070,2070,2070,0
20240607,112800,42538090,2070,2070,2070,2070,100
20240607,112700,42331090,2070,2070,2070,2070,0
20240607,112600,42331090,2070,2070,2070,2070,0
20240607,112500,42331090,2070,2070,2070,2070,100
20240607,112400,42124090,2070,2070,2070,2070,0
20240607,112300,42124090,2070,2070,2070,2070,0
20240607,112200,42124090,2070,2070,2070,2070,0
20240607,112100,42124090,2070,2070,2070,2070,100
20240607,112000,41917090,2070,2070,2070,2070,0
20240607,111900,41917090,2070,2070,2070,2070,0
20240607,111800,41917090,2070,2070,2070,2070,100
20240607,111700,41710090,2070,2070,2070,2070,0
20240607,111600,41710090,2070,2070,2070,2070,0
20240607,111500,41710090,2070,2070,2070,2070,0
20240607,111400,41710090,2070,2070,2070,2070,100
20240607,111300,41503090,2070,2070,2070,2070,0
20240607,111200,41503090,2070,2070,2070,2070,0
20240607,111100,41503090,2070,2070,2070,2070,0
20240607,111000,41503090,2070,2070,2070,2070,100
20240607,110900,41296090,2070,2070,2070,2070,0
20240607,110800,41296090,2070,2070,2070,2070,0
20240607,110700,41296090,2070,2065,2070,2065,100
20240607,110600,41089445,2070,2070,2070,2070,0
20240607,110500,41089445,2070,2070,2070,2070,0
20240607,110400,41089445,2070,2070,2070,2070,0
20240607,110300,41089445,2070,2065,2070,2065,105
20240607,110200,40872595,2065,2065,2065,2065,0
20240607,110100,40872595,2065,2065,2065,2065,0
20240607,110000,40872595,2065,2065,2065,2065,0
20240607,105900,40872595,2065,2065,2065,2065,100
20240607,105800,40666095,2065,2065,2065,2065,0
20240607,105700,40666095,2065,2065,2065,2065,0
20240607,105600,40666095,2065,2065,2065,2065,100
20240607,105500,40459595,2065,2065,2065,2065,0
20240607,105400,40459595,2065,2065,2065,2065,0
20240607,105300,40459595,2065,2065,2065,2065,0
20240607,105200,40459595,2065,2065,2065,2065,100
20240607,105100,40253095,2065,2065,2065,2065,0
20240607,105000,40253095,2065,2065,2065,2065,0
20240607,104900,40253095,2065,2065,2065,2065,100
20240607,104800,40046595,2065,2065,2065,2065,0
20240607,104700,40046595,2065,2065,2065,2065,0
20240607,104600,40046595,2065,2065,2065,2065,0
20240607,104500,40046595,2065,2065,2065,2065,100
20240607,104400,39840095,2065,2065,2065,2065,0
20240607,104300,39840095,2065,2065,2065,2065,0
20240607,104200,39840095,2065,2065,2065,2065,100
20240607,104100,39633595,2050,2050,2050,2050,250
20240607,104000,39121095,2065,2065,2065,2065,0
20240607,103900,39121095,2065,2065,2065,2065,200
20240607,103800,38708095,2050,2050,2050,2050,0
20240607,103700,38708095,2050,2050,2050,2050,2446
20240607,103600,33693795,2050,2050,2050,2050,0
20240607,103500,33693795,2050,2050,2050,2050,0
20240607,103400,33693795,2050,2055,2055,2050,105
20240607,103300,33478045,2055,2055,2055,2055,0
20240607,103200,33478045,2055,2055,2055,2055,0
20240607,103100,33478045,2055,2055,2055,2055,0
20240607,103000,33478045,2055,2055,2055,2055,1100
20240607,102900,31217545,2055,2055,2055,2055,0
20240607,102800,31217545,2055,2055,2055,2055,0
20240607,102700,31217545,2055,2055,2055,2055,100
20240607,102600,31012045,2055,2055,2055,2055,0
20240607,102500,31012045,2055,2055,2055,2055,0
20240607,102400,31012045,2055,2055,2055,2050,3254
20240607,102300,24335075,2055,2065,2065,2055,3100
20240607,102200,17959505,2065,2065,2065,2065,0
20240607,102100,17959505,2065,2065,2065,2065,0
20240607,102000,17959505,2065,2065,2065,2065,0
20240607,101900,17959505,2065,2065,2065,2065,100
20240607,101800,17753005,2065,2065,2065,2065,0
20240607,101700,17753005,2065,2065,2065,2065,0
20240607,101600,17753005,2065,2065,2065,2065,100
20240607,101500,17546505,2065,2065,2065,2065,0
20240607,101400,17546505,2065,2065,2065,2065,0
20240607,101300,17546505,2065,2065,2065,2065,100
20240607,101200,17340005,2060,2060,2060,2060,5000
20240607,101100,7040005,2060,2060,2060,2060,1000
20240607,101000,4980005,2065,2065,2065,2065,0
20240607,100900,4980005,2065,2065,2065,2065,100
20240607,100800,4773505,2065,2065,2065,2065,10
20240607,100700,4752855,2065,2065,2065,2065,0
20240607,100600,4752855,2065,2065,2065,2065,0
20240607,100500,4752855,2065,2065,2065,2065,343
20240607,100400,4044560,2065,2065,2065,2065,0
20240607,100300,4044560,2065,2065,2065,2065,30
20240607,100200,3982610,2065,2065,2065,2065,0
20240607,100100,3982610,2065,2065,2065,2065,100
20240607,100000,3776110,2065,2065,2065,2065,0
20240607,095900,3776110,2065,2065,2065,2065,0
20240607,095800,3776110,2065,2065,2065,2065,101
20240607,095700,3567545,2065,2065,2065,2065,31
20240607,095600,3503530,2065,2065,2065,2065,0
20240607,095500,3503530,2065,2065,2065,2065,0
20240607,095400,3503530,2065,2065,2065,2065,100
20240607,095300,3297030,2065,2065,2065,2065,0
20240607,095200,3297030,2065,2065,2065,2065,2
20240607,095100,3292900,2070,2070,2070,2070,0
20240607,095000,3292900,2070,2070,2070,2070,100
20240607,094900,3085900,2070,2070,2070,2070,0
20240607,094800,3085900,2070,2070,2070,2070,1
20240607,094700,3083830,2070,2070,2070,2070,100
20240607,094600,2876830,2070,2070,2070,2070,0
20240607,094500,2876830,2070,2070,2070,2070,0
20240607,094400,2876830,2070,2070,2070,2070,0
20240607,094300,2876830,2070,2070,2070,2070,100
20240607,094200,2669830,2070,2070,2070,2070,0
20240607,094100,2669830,2070,2070,2070,2070,0
20240607,094000,2669830,2070,2070,2070,2070,0
20240607,093900,2669830,2070,2070,2070,2070,100
20240607,093800,2462830,2070,2070,2070,2070,0
20240607,093700,2462830,2070,2070,2070,2070,0
20240607,093600,2462830,2070,2070,2070,2070,100
20240607,093500,2255830,2070,2070,2070,2070,0
20240607,093400,2255830,2070,2070,2070,2070,0
20240607,093300,2255830,2070,2070,2070,2070,0
20240607,093200,2255830,2070,2070,2070,2070,100
20240607,093100,2048830,2070,2070,2070,2070,0
20240607,093000,2048830,2070,2070,2070,2070,0
20240607,092900,2048830,2070,2070,2070,2070,100
20240607,092800,1841830,2070,2070,2070,2070,0
20240607,092700,1841830,2070,2070,2070,2070,0
20240607,092600,1841830,2070,2070,2070,2070,0
20240607,092500,1841830,2070,2070,2070,2070,100
20240607,092400,1634830,2070,2070,2070,2070,0
20240607,092300,1634830,2070,2070,2070,2070,0
20240607,092200,1634830,2070,2070,2070,2070,48
20240607,092100,1535470,2065,2065,2065,2065,54
20240607,092000,1423960,2065,2065,2065,2065,40
20240607,091900,1341360,2070,2070,2070,2070,0
20240607,091800,1341360,2070,2070,2070,2070,100
20240607,091700,1134360,2070,2070,2070,2070,0
20240607,091600,1134360,2070,2070,2070,2070,0
20240607,091500,1134360,2070,2070,2070,2070,0
20240607,091400,1134360,2070,2070,2070,2070,100
20240607,091300,927360,2070,2070,2070,2070,0
20240607,091200,927360,2070,2070,2070,2070,0
20240607,091100,927360,2070,2070,2070,2070,0
20240607,091000,927360,2070,2070,2070,2070,100
20240607,090900,720360,2070,2070,2070,2070,0
20240607,090800,720360,2070,2070,2070,2070,0
20240607,090700,720360,2070,2070,2070,2070,100
20240607,090600,513360,2070,2070,2070,2070,0
20240607,090500,513360,2070,2070,2070,2070,0
20240607,090400,513360,2070,2070,2070,2070,0
20240607,090300,513360,2070,2070,2070,2070,100
20240607,090200,306360,2070,2070,2070,2070,0
20240607,090100,306360,2070,2070,2070,2070,0
20240607,090000,306360,2070,2070,2070,2070,148