KissMeData/469880/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,213900,37042280,2085,2085,2085,2085,62
20240618,213800,37042280,2085,2085,2085,2085,0
20240618,213700,37042280,2085,2085,2085,2085,0
20240618,213600,37042280,2085,2085,2085,2085,0
20240618,213500,37042280,2085,2085,2085,2085,0
20240618,213400,37042280,2085,2085,2085,2085,0
20240618,213300,37042280,2085,2085,2085,2085,0
20240618,213200,37042280,2085,2085,2085,2085,0
20240618,213100,37042280,2085,2085,2085,2085,0
20240618,213000,37042280,2085,2085,2085,2085,0
20240618,212900,37042280,2085,2085,2085,2085,0
20240618,212800,37042280,2085,2085,2085,2085,0
20240618,212700,37042280,2085,2085,2085,2085,0
20240618,212600,37042280,2085,2085,2085,2085,0
20240618,212500,37042280,2085,2085,2085,2085,0
20240618,212400,37042280,2085,2085,2085,2085,0
20240618,212300,37042280,2085,2085,2085,2085,0
20240618,212200,37042280,2085,2085,2085,2085,0
20240618,212100,37042280,2085,2085,2085,2085,0
20240618,212000,37042280,2085,2085,2085,2085,0
20240618,211900,37042280,2085,2085,2085,2085,0
20240618,211800,37042280,2085,2085,2085,2085,0
20240618,211700,37042280,2085,2085,2085,2085,0
20240618,211600,37042280,2085,2085,2085,2085,0
20240618,211500,37042280,2085,2085,2085,2085,0
20240618,211400,37042280,2085,2085,2085,2085,0
20240618,211300,37042280,2085,2085,2085,2085,0
20240618,211200,37042280,2085,2085,2085,2085,0
20240618,211100,37042280,2085,2085,2085,2085,0
20240618,211000,37042280,2085,2085,2085,2085,0
20240618,210900,37042280,2085,2085,2085,2085,62
20240618,210800,37042280,2085,2085,2085,2085,0
20240618,210700,37042280,2085,2085,2085,2085,0
20240618,210600,37042280,2085,2085,2085,2085,0
20240618,210500,37042280,2085,2085,2085,2085,0
20240618,210400,37042280,2085,2085,2085,2085,0
20240618,210300,37042280,2085,2085,2085,2085,0
20240618,210200,37042280,2085,2085,2085,2085,0
20240618,210100,37042280,2085,2085,2085,2085,0
20240618,210000,37042280,2085,2085,2085,2085,0
20240618,205900,37042280,2085,2085,2085,2085,0
20240618,205800,37042280,2085,2085,2085,2085,0
20240618,205700,37042280,2085,2085,2085,2085,0
20240618,205600,37042280,2085,2085,2085,2085,0
20240618,205500,37042280,2085,2085,2085,2085,0
20240618,205400,37042280,2085,2085,2085,2085,0
20240618,205300,37042280,2085,2085,2085,2085,0
20240618,205200,37042280,2085,2085,2085,2085,0
20240618,205100,37042280,2085,2085,2085,2085,0
20240618,205000,37042280,2085,2085,2085,2085,0
20240618,204900,37042280,2085,2085,2085,2085,0
20240618,204800,37042280,2085,2085,2085,2085,0
20240618,204700,37042280,2085,2085,2085,2085,0
20240618,204600,37042280,2085,2085,2085,2085,0
20240618,204500,37042280,2085,2085,2085,2085,0
20240618,204400,37042280,2085,2085,2085,2085,0
20240618,204300,37042280,2085,2085,2085,2085,0
20240618,204200,37042280,2085,2085,2085,2085,0
20240618,204100,37042280,2085,2085,2085,2085,0
20240618,204000,37042280,2085,2085,2085,2085,0
20240618,203900,37042280,2085,2085,2085,2085,62
20240618,203800,37042280,2085,2085,2085,2085,0
20240618,203700,37042280,2085,2085,2085,2085,0
20240618,203600,37042280,2085,2085,2085,2085,0
20240618,203500,37042280,2085,2085,2085,2085,0
20240618,203400,37042280,2085,2085,2085,2085,0
20240618,203300,37042280,2085,2085,2085,2085,0
20240618,203200,37042280,2085,2085,2085,2085,0
20240618,203100,37042280,2085,2085,2085,2085,0
20240618,203000,37042280,2085,2085,2085,2085,0
20240618,202900,37042280,2085,2085,2085,2085,0
20240618,202800,37042280,2085,2085,2085,2085,0
20240618,202700,37042280,2085,2085,2085,2085,0
20240618,202600,37042280,2085,2085,2085,2085,0
20240618,202500,37042280,2085,2085,2085,2085,0
20240618,202400,37042280,2085,2085,2085,2085,0
20240618,202300,37042280,2085,2085,2085,2085,0
20240618,202200,37042280,2085,2085,2085,2085,0
20240618,202100,37042280,2085,2085,2085,2085,0
20240618,202000,37042280,2085,2085,2085,2085,0
20240618,201900,37042280,2085,2085,2085,2085,0
20240618,201800,37042280,2085,2085,2085,2085,0
20240618,201700,37042280,2085,2085,2085,2085,0
20240618,201600,37042280,2085,2085,2085,2085,0
20240618,201500,37042280,2085,2085,2085,2085,0
20240618,201400,37042280,2085,2085,2085,2085,0
20240618,201300,37042280,2085,2085,2085,2085,0
20240618,201200,37042280,2085,2085,2085,2085,0
20240618,201100,37042280,2085,2085,2085,2085,0
20240618,201000,37042280,2085,2085,2085,2085,0
20240618,200900,37042280,2085,2085,2085,2085,62
20240618,200800,37042280,2085,2085,2085,2085,0
20240618,200700,37042280,2085,2085,2085,2085,0
20240618,200600,37042280,2085,2085,2085,2085,0
20240618,200500,37042280,2085,2085,2085,2085,0
20240618,200400,37042280,2085,2085,2085,2085,0
20240618,200300,37042280,2085,2085,2085,2085,0
20240618,200200,37042280,2085,2085,2085,2085,0
20240618,200100,37042280,2085,2085,2085,2085,0
20240618,200000,37042280,2085,2085,2085,2085,0
20240618,195900,37042280,2085,2085,2085,2085,0
20240618,195800,37042280,2085,2085,2085,2085,0
20240618,195700,37042280,2085,2085,2085,2085,0
20240618,195600,37042280,2085,2085,2085,2085,0
20240618,195500,37042280,2085,2085,2085,2085,0
20240618,195400,37042280,2085,2085,2085,2085,0
20240618,195300,37042280,2085,2085,2085,2085,0
20240618,195200,37042280,2085,2085,2085,2085,0
20240618,195100,37042280,2085,2085,2085,2085,0
20240618,195000,37042280,2085,2085,2085,2085,0
20240618,194900,37042280,2085,2085,2085,2085,0
20240618,194800,37042280,2085,2085,2085,2085,0
20240618,194700,37042280,2085,2085,2085,2085,0
20240618,194600,37042280,2085,2085,2085,2085,0
20240618,194500,37042280,2085,2085,2085,2085,0
20240618,194400,37042280,2085,2085,2085,2085,0
20240618,194300,37042280,2085,2085,2085,2085,0
20240618,194200,37042280,2085,2085,2085,2085,0
20240618,194100,37042280,2085,2085,2085,2085,0
20240618,194000,37042280,2085,2085,2085,2085,0
20240618,193900,37042280,2085,2085,2085,2085,62
20240618,193800,37042280,2085,2085,2085,2085,0
20240618,193700,37042280,2085,2085,2085,2085,0
20240618,193600,37042280,2085,2085,2085,2085,0
20240618,193500,37042280,2085,2085,2085,2085,0
20240618,193400,37042280,2085,2085,2085,2085,0
20240618,193300,37042280,2085,2085,2085,2085,0
20240618,193200,37042280,2085,2085,2085,2085,0
20240618,193100,37042280,2085,2085,2085,2085,0
20240618,193000,37042280,2085,2085,2085,2085,0
20240618,192900,37042280,2085,2085,2085,2085,0
20240618,192800,37042280,2085,2085,2085,2085,0
20240618,192700,37042280,2085,2085,2085,2085,0
20240618,192600,37042280,2085,2085,2085,2085,0
20240618,192500,37042280,2085,2085,2085,2085,0
20240618,192400,37042280,2085,2085,2085,2085,0
20240618,192300,37042280,2085,2085,2085,2085,0
20240618,192200,37042280,2085,2085,2085,2085,0
20240618,192100,37042280,2085,2085,2085,2085,0
20240618,192000,37042280,2085,2085,2085,2085,0
20240618,191900,37042280,2085,2085,2085,2085,0
20240618,191800,37042280,2085,2085,2085,2085,0
20240618,191700,37042280,2085,2085,2085,2085,0
20240618,191600,37042280,2085,2085,2085,2085,0
20240618,191500,37042280,2085,2085,2085,2085,0
20240618,191400,37042280,2085,2085,2085,2085,0
20240618,191300,37042280,2085,2085,2085,2085,0
20240618,191200,37042280,2085,2085,2085,2085,0
20240618,191100,37042280,2085,2085,2085,2085,0
20240618,191000,37042280,2085,2085,2085,2085,0
20240618,190900,37042280,2085,2085,2085,2085,62
20240618,190800,37042280,2085,2085,2085,2085,0
20240618,190700,37042280,2085,2085,2085,2085,0
20240618,190600,37042280,2085,2085,2085,2085,0
20240618,190500,37042280,2085,2085,2085,2085,0
20240618,190400,37042280,2085,2085,2085,2085,0
20240618,190300,37042280,2085,2085,2085,2085,0
20240618,190200,37042280,2085,2085,2085,2085,0
20240618,190100,37042280,2085,2085,2085,2085,0
20240618,190000,37042280,2085,2085,2085,2085,0
20240618,185900,37042280,2085,2085,2085,2085,0
20240618,185800,37042280,2085,2085,2085,2085,0
20240618,185700,37042280,2085,2085,2085,2085,0
20240618,185600,37042280,2085,2085,2085,2085,0
20240618,185500,37042280,2085,2085,2085,2085,0
20240618,185400,37042280,2085,2085,2085,2085,0
20240618,185300,37042280,2085,2085,2085,2085,0
20240618,185200,37042280,2085,2085,2085,2085,0
20240618,185100,37042280,2085,2085,2085,2085,0
20240618,185000,37042280,2085,2085,2085,2085,0
20240618,184900,37042280,2085,2085,2085,2085,0
20240618,184800,37042280,2085,2085,2085,2085,0
20240618,184700,37042280,2085,2085,2085,2085,0
20240618,184600,37042280,2085,2085,2085,2085,0
20240618,184500,37042280,2085,2085,2085,2085,0
20240618,184400,37042280,2085,2085,2085,2085,0
20240618,184300,37042280,2085,2085,2085,2085,0
20240618,184200,37042280,2085,2085,2085,2085,0
20240618,184100,37042280,2085,2085,2085,2085,0
20240618,184000,37042280,2085,2085,2085,2085,0
20240618,183900,37042280,2085,2085,2085,2085,62
20240618,183800,37042280,2085,2085,2085,2085,0
20240618,183700,37042280,2085,2085,2085,2085,0
20240618,183600,37042280,2085,2085,2085,2085,0
20240618,183500,37042280,2085,2085,2085,2085,0
20240618,183400,37042280,2085,2085,2085,2085,0
20240618,183300,37042280,2085,2085,2085,2085,0
20240618,183200,37042280,2085,2085,2085,2085,0
20240618,183100,37042280,2085,2085,2085,2085,0
20240618,183000,37042280,2085,2085,2085,2085,0
20240618,182900,37042280,2085,2085,2085,2085,0
20240618,182800,37042280,2085,2085,2085,2085,0
20240618,182700,37042280,2085,2085,2085,2085,0
20240618,182600,37042280,2085,2085,2085,2085,0
20240618,182500,37042280,2085,2085,2085,2085,0
20240618,182400,37042280,2085,2085,2085,2085,0
20240618,182300,37042280,2085,2085,2085,2085,0
20240618,182200,37042280,2085,2085,2085,2085,0
20240618,182100,37042280,2085,2085,2085,2085,0
20240618,182000,37042280,2085,2085,2085,2085,0
20240618,181900,37042280,2085,2085,2085,2085,0
20240618,181800,37042280,2085,2085,2085,2085,0
20240618,181700,37042280,2085,2085,2085,2085,0
20240618,181600,37042280,2085,2085,2085,2085,0
20240618,181500,37042280,2085,2085,2085,2085,0
20240618,181400,37042280,2085,2085,2085,2085,0
20240618,181300,37042280,2085,2085,2085,2085,0
20240618,181200,37042280,2085,2085,2085,2085,0
20240618,181100,37042280,2085,2085,2085,2085,0
20240618,181000,37042280,2085,2085,2085,2085,0
20240618,180900,37042280,2085,2085,2085,2085,62
20240618,180800,37042280,2085,2085,2085,2085,0
20240618,180700,37042280,2085,2085,2085,2085,0
20240618,180600,37042280,2085,2085,2085,2085,0
20240618,180500,37042280,2085,2085,2085,2085,0
20240618,180400,37042280,2085,2085,2085,2085,0
20240618,180300,37042280,2085,2085,2085,2085,0
20240618,180200,37042280,2085,2085,2085,2085,0
20240618,180100,37042280,2085,2085,2085,2085,0
20240618,180000,37042280,2085,2085,2085,2085,0
20240618,175900,37042280,2085,2085,2085,2085,0
20240618,175800,37042280,2085,2085,2085,2085,0
20240618,175700,37042280,2085,2085,2085,2085,0
20240618,175600,37042280,2085,2085,2085,2085,0
20240618,175500,37042280,2085,2085,2085,2085,0
20240618,175400,37042280,2085,2085,2085,2085,0
20240618,175300,37042280,2085,2085,2085,2085,0
20240618,175200,37042280,2085,2085,2085,2085,0
20240618,175100,37042280,2085,2085,2085,2085,0
20240618,175000,37042280,2085,2085,2085,2085,0
20240618,174900,37042280,2085,2085,2085,2085,0
20240618,174800,37042280,2085,2085,2085,2085,0
20240618,174700,37042280,2085,2085,2085,2085,0
20240618,174600,37042280,2085,2085,2085,2085,0
20240618,174500,37042280,2085,2085,2085,2085,0
20240618,174400,37042280,2085,2085,2085,2085,0
20240618,174300,37042280,2085,2085,2085,2085,0
20240618,174200,37042280,2085,2085,2085,2085,0
20240618,174100,37042280,2085,2085,2085,2085,0
20240618,174000,37042280,2085,2085,2085,2085,0
20240618,173900,37042280,2085,2085,2085,2085,62
20240618,173800,37042280,2085,2085,2085,2085,0
20240618,173700,37042280,2085,2085,2085,2085,0
20240618,173600,37042280,2085,2085,2085,2085,0
20240618,173500,37042280,2085,2085,2085,2085,0
20240618,173400,37042280,2085,2085,2085,2085,0
20240618,173300,37042280,2085,2085,2085,2085,0
20240618,173200,37042280,2085,2085,2085,2085,0
20240618,173100,37042280,2085,2085,2085,2085,0
20240618,173000,37042280,2085,2085,2085,2085,0
20240618,172900,37042280,2085,2085,2085,2085,0
20240618,172800,37042280,2085,2085,2085,2085,0
20240618,172700,37042280,2085,2085,2085,2085,0
20240618,172600,37042280,2085,2085,2085,2085,0
20240618,172500,37042280,2085,2085,2085,2085,0
20240618,172400,37042280,2085,2085,2085,2085,0
20240618,172300,37042280,2085,2085,2085,2085,0
20240618,172200,37042280,2085,2085,2085,2085,0
20240618,172100,37042280,2085,2085,2085,2085,0
20240618,172000,37042280,2085,2085,2085,2085,0
20240618,171900,37042280,2085,2085,2085,2085,0
20240618,171800,37042280,2085,2085,2085,2085,0
20240618,171700,37042280,2085,2085,2085,2085,0
20240618,171600,37042280,2085,2085,2085,2085,0
20240618,171500,37042280,2085,2085,2085,2085,0
20240618,171400,37042280,2085,2085,2085,2085,0
20240618,171300,37042280,2085,2085,2085,2085,0
20240618,171200,37042280,2085,2085,2085,2085,0
20240618,171100,37042280,2085,2085,2085,2085,0
20240618,171000,37042280,2085,2085,2085,2085,0
20240618,170900,37042280,2085,2085,2085,2085,62
20240618,170800,37042280,2085,2085,2085,2085,0
20240618,170700,37042280,2085,2085,2085,2085,0
20240618,170600,37042280,2085,2085,2085,2085,0
20240618,170500,37042280,2085,2085,2085,2085,0
20240618,170400,37042280,2085,2085,2085,2085,0
20240618,170300,37042280,2085,2085,2085,2085,0
20240618,170200,37042280,2085,2085,2085,2085,0
20240618,170100,37042280,2085,2085,2085,2085,0
20240618,170000,37042280,2085,2085,2085,2085,0
20240618,165900,37042280,2085,2085,2085,2085,0
20240618,165800,37042280,2085,2085,2085,2085,0
20240618,165700,37042280,2085,2085,2085,2085,0
20240618,165600,37042280,2085,2085,2085,2085,0
20240618,165500,37042280,2085,2085,2085,2085,0
20240618,165400,37042280,2085,2085,2085,2085,0
20240618,165300,37042280,2085,2085,2085,2085,0
20240618,165200,37042280,2085,2085,2085,2085,0
20240618,165100,37042280,2085,2085,2085,2085,0
20240618,165000,37042280,2085,2085,2085,2085,0
20240618,164900,37042280,2085,2085,2085,2085,0
20240618,164800,37042280,2085,2085,2085,2085,0
20240618,164700,37042280,2085,2085,2085,2085,0
20240618,164600,37042280,2085,2085,2085,2085,0
20240618,164500,37042280,2085,2085,2085,2085,0
20240618,164400,37042280,2085,2085,2085,2085,0
20240618,164300,37042280,2085,2085,2085,2085,0
20240618,164200,37042280,2085,2085,2085,2085,0
20240618,164100,37042280,2085,2085,2085,2085,0
20240618,164000,37042280,2085,2085,2085,2085,0
20240618,163900,37042280,2085,2085,2085,2085,62
20240618,163800,37042280,2085,2085,2085,2085,0
20240618,163700,37042280,2085,2085,2085,2085,0
20240618,163600,37042280,2085,2085,2085,2085,0
20240618,163500,37042280,2085,2085,2085,2085,0
20240618,163400,37042280,2085,2085,2085,2085,0
20240618,163300,37042280,2085,2085,2085,2085,0
20240618,163200,37042280,2085,2085,2085,2085,0
20240618,163100,37042280,2085,2085,2085,2085,0
20240618,163000,37042280,2085,2085,2085,2085,0
20240618,162900,37042280,2085,2085,2085,2085,0
20240618,162800,37042280,2085,2085,2085,2085,0
20240618,162700,37042280,2085,2085,2085,2085,0
20240618,162600,37042280,2085,2085,2085,2085,0
20240618,162500,37042280,2085,2085,2085,2085,0
20240618,162400,37042280,2085,2085,2085,2085,0
20240618,162300,37042280,2085,2085,2085,2085,0
20240618,162200,37042280,2085,2085,2085,2085,0
20240618,162100,37042280,2085,2085,2085,2085,0
20240618,162000,37042280,2085,2085,2085,2085,0
20240618,161900,37042280,2085,2085,2085,2085,0
20240618,161800,37042280,2085,2085,2085,2085,0
20240618,161700,37042280,2085,2085,2085,2085,0
20240618,161600,37042280,2085,2085,2085,2085,0
20240618,161500,37042280,2085,2085,2085,2085,0
20240618,161400,37042280,2085,2085,2085,2085,0
20240618,161300,37042280,2085,2085,2085,2085,0
20240618,161200,37042280,2085,2085,2085,2085,0
20240618,161100,37042280,2085,2085,2085,2085,0
20240618,161000,37042280,2085,2085,2085,2085,0
20240618,160900,37042280,2085,2085,2085,2085,62
20240618,160800,37042280,2085,2085,2085,2085,0
20240618,160700,37042280,2085,2085,2085,2085,0
20240618,160600,37042280,2085,2085,2085,2085,0
20240618,160500,37042280,2085,2085,2085,2085,0
20240618,160400,37042280,2085,2085,2085,2085,0
20240618,160300,37042280,2085,2085,2085,2085,0
20240618,160200,37042280,2085,2085,2085,2085,0
20240618,160100,37042280,2085,2085,2085,2085,0
20240618,160000,37042280,2085,2085,2085,2085,0
20240618,155900,37042280,2085,2085,2085,2085,0
20240618,155800,37042280,2085,2085,2085,2085,0
20240618,155700,37042280,2085,2085,2085,2085,0
20240618,155600,37042280,2085,2085,2085,2085,0
20240618,155500,37042280,2085,2085,2085,2085,0
20240618,155400,37042280,2085,2085,2085,2085,0
20240618,155300,37042280,2085,2085,2085,2085,0
20240618,155200,37042280,2085,2085,2085,2085,0
20240618,155100,37042280,2085,2085,2085,2085,0
20240618,155000,37042280,2085,2085,2085,2085,0
20240618,154900,37042280,2085,2085,2085,2085,0
20240618,154800,37042280,2085,2085,2085,2085,0
20240618,154700,37042280,2085,2085,2085,2085,0
20240618,154600,37042280,2085,2085,2085,2085,0
20240618,154500,37042280,2085,2085,2085,2085,0
20240618,154400,37042280,2085,2085,2085,2085,0
20240618,154300,37042280,2085,2085,2085,2085,0
20240618,154200,37042280,2085,2085,2085,2085,0
20240618,154100,37042280,2085,2085,2085,2085,0
20240618,154000,37042280,2085,2085,2085,2085,0
20240618,153900,37042280,2085,2085,2085,2085,62
20240618,153800,37042280,2085,2085,2085,2085,0
20240618,153700,37042280,2085,2085,2085,2085,0
20240618,153600,37042280,2085,2085,2085,2085,0
20240618,153500,37042280,2085,2085,2085,2085,0
20240618,153400,37042280,2085,2085,2085,2085,0
20240618,153300,37042280,2085,2085,2085,2085,0
20240618,153200,37042280,2085,2085,2085,2085,0
20240618,153100,37042280,2085,2085,2085,2085,0
20240618,153000,37042280,2085,2085,2085,2085,62
20240618,152900,36913010,2090,2090,2090,2090,0
20240618,152800,36913010,2090,2090,2090,2090,0
20240618,152700,36913010,2090,2090,2090,2090,0
20240618,152600,36913010,2090,2090,2090,2090,0
20240618,152500,36913010,2090,2090,2090,2090,0
20240618,152400,36913010,2090,2090,2090,2090,0
20240618,152300,36913010,2090,2090,2090,2090,0
20240618,152200,36913010,2090,2090,2090,2090,0
20240618,152100,36913010,2090,2090,2090,2090,0
20240618,152000,36913010,2090,2090,2090,2090,0
20240618,151900,36913010,2090,2090,2090,2090,5
20240618,151800,36902560,2085,2085,2085,2085,0
20240618,151700,36902560,2085,2085,2085,2085,41
20240618,151600,36817075,2090,2090,2090,2090,0
20240618,151500,36817075,2090,2090,2090,2090,0
20240618,151400,36817075,2090,2090,2090,2090,0
20240618,151300,36817075,2090,2090,2090,2090,0
20240618,151200,36817075,2090,2090,2090,2090,5
20240618,151100,36806625,2085,2085,2085,2085,4
20240618,151000,36798285,2090,2090,2090,2090,0
20240618,150900,36798285,2090,2090,2090,2090,5
20240618,150800,36787835,2085,2085,2085,2085,11
20240618,150700,36764900,2085,2085,2085,2085,38
20240618,150600,36685670,2090,2085,2090,2085,120
20240618,150500,36434975,2090,2090,2090,2090,0
20240618,150400,36434975,2090,2090,2090,2090,0
20240618,150300,36434975,2090,2090,2090,2090,0
20240618,150200,36434975,2090,2090,2090,2090,0
20240618,150100,36434975,2090,2090,2090,2090,0
20240618,150000,36434975,2090,2090,2090,2090,0
20240618,145900,36434975,2090,2090,2090,2090,0
20240618,145800,36434975,2090,2090,2090,2090,0
20240618,145700,36434975,2090,2090,2090,2090,0
20240618,145600,36434975,2090,2090,2090,2090,0
20240618,145500,36434975,2090,2090,2090,2090,0
20240618,145400,36434975,2090,2090,2090,2090,0
20240618,145300,36434975,2090,2090,2090,2090,0
20240618,145200,36434975,2090,2090,2090,2090,0
20240618,145100,36434975,2090,2090,2090,2090,0
20240618,145000,36434975,2090,2090,2090,2090,0
20240618,144900,36434975,2090,2090,2090,2090,0
20240618,144800,36434975,2090,2090,2090,2090,0
20240618,144700,36434975,2090,2090,2090,2090,0
20240618,144600,36434975,2090,2090,2090,2090,0
20240618,144500,36434975,2090,2090,2090,2090,0
20240618,144400,36434975,2090,2090,2090,2090,0
20240618,144300,36434975,2090,2090,2090,2090,0
20240618,144200,36434975,2090,2090,2090,2090,0
20240618,144100,36434975,2090,2090,2090,2090,0
20240618,144000,36434975,2090,2090,2090,2090,0
20240618,143900,36434975,2090,2090,2090,2090,0
20240618,143800,36434975,2090,2090,2090,2090,0
20240618,143700,36434975,2090,2090,2090,2090,0
20240618,143600,36434975,2090,2090,2090,2090,0
20240618,143500,36434975,2090,2085,2090,2085,10
20240618,143400,36414100,2075,2075,2075,2075,0
20240618,143300,36414100,2075,2075,2075,2075,0
20240618,143200,36414100,2075,2075,2075,2075,0
20240618,143100,36414100,2075,2075,2075,2075,0
20240618,143000,36414100,2075,2075,2075,2075,176
20240618,142900,36048900,2085,2085,2085,2085,0
20240618,142800,36048900,2085,2085,2085,2085,36
20240618,142700,35973840,2090,2090,2090,2090,0
20240618,142600,35973840,2090,2090,2090,2090,0
20240618,142500,35973840,2090,2090,2090,2090,0
20240618,142400,35973840,2090,2090,2090,2090,0
20240618,142300,35973840,2090,2090,2090,2090,0
20240618,142200,35973840,2090,2090,2090,2090,0
20240618,142100,35973840,2090,2090,2090,2090,0
20240618,142000,35973840,2090,2090,2090,2090,0
20240618,141900,35973840,2090,2090,2090,2090,0
20240618,141800,35973840,2090,2090,2090,2090,0
20240618,141700,35973840,2090,2090,2090,2090,0
20240618,141600,35973840,2090,2090,2090,2090,0
20240618,141500,35973840,2090,2090,2090,2090,0
20240618,141400,35973840,2090,2090,2090,2090,0
20240618,141300,35973840,2090,2090,2090,2090,0
20240618,141200,35973840,2090,2090,2090,2090,0
20240618,141100,35973840,2090,2090,2090,2090,0
20240618,141000,35973840,2090,2090,2090,2090,0
20240618,140900,35973840,2090,2090,2090,2090,0
20240618,140800,35973840,2090,2090,2090,2090,0
20240618,140700,35973840,2090,2090,2090,2090,0
20240618,140600,35973840,2090,2090,2090,2090,0
20240618,140500,35973840,2090,2090,2090,2090,0
20240618,140400,35973840,2090,2090,2090,2090,0
20240618,140300,35973840,2090,2090,2090,2090,5
20240618,140200,35963390,2075,2075,2075,2075,0
20240618,140100,35963390,2075,2075,2075,2075,0
20240618,140000,35963390,2075,2075,2075,2075,0
20240618,135900,35963390,2075,2075,2075,2075,78
20240618,135800,35801540,2075,2075,2075,2075,0
20240618,135700,35801540,2075,2080,2080,2075,585
20240618,135600,34587655,2080,2080,2080,2080,9
20240618,135500,34568935,2080,2080,2080,2080,0
20240618,135400,34568935,2080,2080,2080,2080,0
20240618,135300,34568935,2080,2080,2080,2080,0
20240618,135200,34568935,2080,2080,2080,2080,0
20240618,135100,34568935,2080,2080,2080,2080,0
20240618,135000,34568935,2080,2080,2080,2080,0
20240618,134900,34568935,2080,2080,2080,2080,0
20240618,134800,34568935,2080,2080,2080,2080,0
20240618,134700,34568935,2080,2080,2080,2080,102
20240618,134600,34356775,2090,2090,2090,2090,0
20240618,134500,34356775,2090,2090,2090,2090,0
20240618,134400,34356775,2090,2090,2090,2090,0
20240618,134300,34356775,2090,2090,2090,2090,0
20240618,134200,34356775,2090,2085,2090,2085,5000
20240618,134100,23917625,2080,2080,2080,2080,122
20240618,134000,23663865,2080,2080,2080,2080,0
20240618,133900,23663865,2080,2080,2080,2080,0
20240618,133800,23663865,2080,2080,2080,2080,0
20240618,133700,23663865,2080,2080,2080,2080,0
20240618,133600,23663865,2080,2080,2080,2080,5
20240618,133500,23653465,2085,2085,2085,2085,0
20240618,133400,23653465,2085,2085,2085,2085,0
20240618,133300,23653465,2085,2085,2085,2085,0
20240618,133200,23653465,2085,2085,2085,2085,0
20240618,133100,23653465,2085,2085,2085,2085,0
20240618,133000,23653465,2085,2085,2085,2085,0
20240618,132900,23653465,2085,2085,2085,2085,0
20240618,132800,23653465,2085,2085,2085,2085,0
20240618,132700,23653465,2085,2085,2085,2085,0
20240618,132600,23653465,2085,2085,2085,2085,0
20240618,132500,23653465,2085,2085,2085,2085,0
20240618,132400,23653465,2085,2085,2085,2085,0
20240618,132300,23653465,2085,2085,2085,2085,0
20240618,132200,23653465,2085,2085,2085,2085,0
20240618,132100,23653465,2085,2085,2085,2085,0
20240618,132000,23653465,2085,2085,2085,2085,0
20240618,131900,23653465,2085,2085,2085,2085,0
20240618,131800,23653465,2085,2085,2085,2085,0
20240618,131700,23653465,2085,2085,2085,2085,0
20240618,131600,23653465,2085,2085,2085,2085,0
20240618,131500,23653465,2085,2085,2085,2085,0
20240618,131400,23653465,2085,2085,2085,2085,0
20240618,131300,23653465,2085,2085,2085,2085,0
20240618,131200,23653465,2085,2085,2085,2085,0
20240618,131100,23653465,2085,2085,2085,2085,0
20240618,131000,23653465,2085,2085,2085,2085,0
20240618,130900,23653465,2085,2085,2085,2085,0
20240618,130800,23653465,2085,2085,2085,2085,0
20240618,130700,23653465,2085,2085,2085,2085,0
20240618,130600,23653465,2085,2085,2085,2085,0
20240618,130500,23653465,2085,2085,2085,2085,0
20240618,130400,23653465,2085,2085,2085,2085,0
20240618,130300,23653465,2085,2085,2085,2085,0
20240618,130200,23653465,2085,2085,2085,2085,0
20240618,130100,23653465,2085,2085,2085,2085,0
20240618,130000,23653465,2085,2085,2085,2085,0
20240618,125900,23653465,2085,2085,2085,2085,0
20240618,125800,23653465,2085,2085,2085,2085,0
20240618,125700,23653465,2085,2085,2085,2085,0
20240618,125600,23653465,2085,2085,2085,2085,0
20240618,125500,23653465,2085,2085,2085,2085,0
20240618,125400,23653465,2085,2085,2085,2085,0
20240618,125300,23653465,2085,2085,2085,2085,0
20240618,125200,23653465,2085,2085,2085,2085,0
20240618,125100,23653465,2085,2085,2085,2085,0
20240618,125000,23653465,2085,2085,2085,2085,0
20240618,124900,23653465,2085,2085,2085,2085,0
20240618,124800,23653465,2085,2085,2085,2085,0
20240618,124700,23653465,2085,2085,2085,2085,0
20240618,124600,23653465,2085,2085,2085,2085,0
20240618,124500,23653465,2085,2085,2085,2085,0
20240618,124400,23653465,2085,2085,2085,2085,0
20240618,124300,23653465,2085,2085,2085,2085,0
20240618,124200,23653465,2085,2085,2085,2085,0
20240618,124100,23653465,2085,2085,2085,2085,0
20240618,124000,23653465,2085,2085,2085,2085,0
20240618,123900,23653465,2085,2085,2085,2085,0
20240618,123800,23653465,2085,2085,2085,2085,0
20240618,123700,23653465,2085,2085,2085,2085,0
20240618,123600,23653465,2085,2085,2085,2085,0
20240618,123500,23653465,2085,2085,2085,2085,0
20240618,123400,23653465,2085,2085,2085,2085,0
20240618,123300,23653465,2085,2085,2085,2085,0
20240618,123200,23653465,2085,2085,2085,2085,0
20240618,123100,23653465,2085,2085,2085,2085,0
20240618,123000,23653465,2085,2080,2085,2080,6
20240618,122900,23640960,2070,2070,2070,2070,0
20240618,122800,23640960,2070,2070,2070,2070,0
20240618,122700,23640960,2070,2070,2070,2070,0
20240618,122600,23640960,2070,2070,2070,2070,0
20240618,122500,23640960,2070,2070,2070,2070,0
20240618,122400,23640960,2070,2070,2070,2070,0
20240618,122300,23640960,2070,2070,2070,2070,0
20240618,122200,23640960,2070,2070,2070,2070,0
20240618,122100,23640960,2070,2070,2070,2070,0
20240618,122000,23640960,2070,2070,2070,2070,0
20240618,121900,23640960,2070,2070,2070,2070,0
20240618,121800,23640960,2070,2070,2070,2070,0
20240618,121700,23640960,2070,2070,2070,2070,5
20240618,121600,23630610,2070,2070,2070,2070,0
20240618,121500,23630610,2070,2070,2070,2070,0
20240618,121400,23630610,2070,2070,2070,2070,0
20240618,121300,23630610,2070,2070,2070,2070,0
20240618,121200,23630610,2070,2070,2070,2070,0
20240618,121100,23630610,2070,2070,2070,2070,0
20240618,121000,23630610,2070,2070,2070,2070,0
20240618,120900,23630610,2070,2070,2070,2070,0
20240618,120800,23630610,2070,2070,2070,2070,0
20240618,120700,23630610,2070,2070,2070,2070,0
20240618,120600,23630610,2070,2070,2070,2070,0
20240618,120500,23630610,2070,2070,2070,2070,0
20240618,120400,23630610,2070,2070,2070,2070,0
20240618,120300,23630610,2070,2070,2070,2070,0
20240618,120200,23630610,2070,2070,2070,2070,0
20240618,120100,23630610,2070,2070,2070,2070,1
20240618,120000,23628540,2070,2070,2070,2070,0
20240618,115900,23628540,2070,2070,2070,2070,0
20240618,115800,23628540,2070,2070,2070,2070,50
20240618,115700,23525040,2070,2070,2070,2070,0
20240618,115600,23525040,2070,2070,2070,2070,0
20240618,115500,23525040,2070,2070,2070,2070,0
20240618,115400,23525040,2070,2070,2070,2070,0
20240618,115300,23525040,2070,2070,2070,2070,0
20240618,115200,23525040,2070,2070,2070,2070,0
20240618,115100,23525040,2070,2070,2070,2070,100
20240618,115000,23318040,2075,2075,2075,2075,0
20240618,114900,23318040,2075,2075,2075,2075,0
20240618,114800,23318040,2075,2075,2075,2075,0
20240618,114700,23318040,2075,2075,2075,2075,0
20240618,114600,23318040,2075,2075,2075,2075,0
20240618,114500,23318040,2075,2075,2075,2075,0
20240618,114400,23318040,2075,2075,2075,2075,0
20240618,114300,23318040,2075,2075,2075,2075,0
20240618,114200,23318040,2075,2075,2075,2075,0
20240618,114100,23318040,2075,2075,2075,2075,0
20240618,114000,23318040,2075,2075,2075,2075,0
20240618,113900,23318040,2075,2075,2075,2075,0
20240618,113800,23318040,2075,2075,2075,2075,0
20240618,113700,23318040,2075,2075,2075,2075,0
20240618,113600,23318040,2075,2075,2075,2075,0
20240618,113500,23318040,2075,2075,2075,2075,0
20240618,113400,23318040,2075,2075,2075,2075,0
20240618,113300,23318040,2075,2075,2075,2075,0
20240618,113200,23318040,2075,2075,2075,2075,0
20240618,113100,23318040,2075,2075,2075,2075,0
20240618,113000,23318040,2075,2075,2075,2075,0
20240618,112900,23318040,2075,2075,2075,2075,0
20240618,112800,23318040,2075,2075,2075,2075,0
20240618,112700,23318040,2075,2075,2075,2075,0
20240618,112600,23318040,2075,2075,2075,2075,0
20240618,112500,23318040,2075,2075,2075,2075,0
20240618,112400,23318040,2075,2075,2075,2075,0
20240618,112300,23318040,2075,2075,2075,2075,0
20240618,112200,23318040,2075,2075,2075,2075,0
20240618,112100,23318040,2075,2075,2075,2075,0
20240618,112000,23318040,2075,2075,2075,2075,0
20240618,111900,23318040,2075,2075,2075,2075,0
20240618,111800,23318040,2075,2075,2075,2075,0
20240618,111700,23318040,2075,2075,2075,2075,0
20240618,111600,23318040,2075,2075,2075,2075,0
20240618,111500,23318040,2075,2075,2075,2075,0
20240618,111400,23318040,2075,2075,2075,2075,0
20240618,111300,23318040,2075,2075,2075,2075,0
20240618,111200,23318040,2075,2075,2075,2075,0
20240618,111100,23318040,2075,2075,2075,2075,0
20240618,111000,23318040,2075,2075,2075,2075,0
20240618,110900,23318040,2075,2075,2075,2075,0
20240618,110800,23318040,2075,2075,2075,2075,0
20240618,110700,23318040,2075,2075,2075,2075,0
20240618,110600,23318040,2075,2075,2075,2075,0
20240618,110500,23318040,2075,2075,2075,2075,0
20240618,110400,23318040,2075,2075,2075,2075,0
20240618,110300,23318040,2075,2075,2075,2075,0
20240618,110200,23318040,2075,2075,2075,2075,0
20240618,110100,23318040,2075,2075,2075,2075,0
20240618,110000,23318040,2075,2075,2075,2075,0
20240618,105900,23318040,2075,2075,2075,2075,20
20240618,105800,23276540,2075,2075,2075,2075,0
20240618,105700,23276540,2075,2075,2075,2075,0
20240618,105600,23276540,2075,2075,2075,2075,10000
20240618,105500,2526540,2085,2085,2085,2085,0
20240618,105400,2526540,2085,2085,2085,2085,0
20240618,105300,2526540,2085,2085,2085,2085,0
20240618,105200,2526540,2085,2085,2085,2085,0
20240618,105100,2526540,2085,2085,2085,2085,0
20240618,105000,2526540,2085,2085,2085,2085,0
20240618,104900,2526540,2085,2085,2085,2085,0
20240618,104800,2526540,2085,2085,2085,2085,0
20240618,104700,2526540,2085,2085,2085,2085,0
20240618,104600,2526540,2085,2085,2085,2085,0
20240618,104500,2526540,2085,2085,2085,2085,0
20240618,104400,2526540,2085,2085,2085,2085,0
20240618,104300,2526540,2085,2085,2085,2085,0
20240618,104200,2526540,2085,2085,2085,2085,0
20240618,104100,2526540,2085,2085,2085,2085,0
20240618,104000,2526540,2085,2085,2085,2085,0
20240618,103900,2526540,2085,2085,2085,2085,0
20240618,103800,2526540,2085,2085,2085,2085,0
20240618,103700,2526540,2085,2085,2085,2085,0
20240618,103600,2526540,2085,2085,2085,2085,0
20240618,103500,2526540,2085,2085,2085,2085,0
20240618,103400,2526540,2085,2085,2085,2085,0
20240618,103300,2526540,2085,2085,2085,2085,0
20240618,103200,2526540,2085,2085,2085,2085,0
20240618,103100,2526540,2085,2085,2085,2085,0
20240618,103000,2526540,2085,2085,2085,2085,0
20240618,102900,2526540,2085,2085,2085,2085,0
20240618,102800,2526540,2085,2085,2085,2085,0
20240618,102700,2526540,2085,2085,2085,2085,0
20240618,102600,2526540,2085,2085,2085,2085,0
20240618,102500,2526540,2085,2085,2085,2085,0
20240618,102400,2526540,2085,2085,2085,2085,0
20240618,102300,2526540,2085,2085,2085,2085,0
20240618,102200,2526540,2085,2085,2085,2085,0
20240618,102100,2526540,2085,2085,2085,2085,0
20240618,102000,2526540,2085,2085,2085,2085,0
20240618,101900,2526540,2085,2085,2085,2085,0
20240618,101800,2526540,2085,2085,2085,2085,0
20240618,101700,2526540,2085,2085,2085,2085,0
20240618,101600,2526540,2085,2085,2085,2085,0
20240618,101500,2526540,2085,2085,2085,2085,0
20240618,101400,2526540,2085,2085,2085,2085,0
20240618,101300,2526540,2085,2085,2085,2085,0
20240618,101200,2526540,2085,2085,2085,2085,0
20240618,101100,2526540,2085,2085,2085,2085,0
20240618,101000,2526540,2085,2085,2085,2085,30
20240618,100900,2463990,2070,2070,2070,2070,0
20240618,100800,2463990,2070,2070,2070,2070,0
20240618,100700,2463990,2070,2070,2070,2070,0
20240618,100600,2463990,2070,2070,2070,2070,0
20240618,100500,2463990,2070,2070,2070,2070,0
20240618,100400,2463990,2070,2070,2070,2070,0
20240618,100300,2463990,2070,2070,2070,2070,0
20240618,100200,2463990,2070,2070,2070,2070,0
20240618,100100,2463990,2070,2075,2075,2070,162
20240618,100000,2128625,2085,2085,2085,2085,0
20240618,095900,2128625,2085,2085,2085,2085,1
20240618,095800,2126540,2085,2085,2085,2085,1
20240618,095700,2124455,2085,2085,2085,2085,0
20240618,095600,2124455,2085,2085,2085,2085,0
20240618,095500,2124455,2085,2085,2085,2085,0
20240618,095400,2124455,2085,2085,2085,2085,0
20240618,095300,2124455,2085,2085,2085,2085,0
20240618,095200,2124455,2085,2085,2085,2085,0
20240618,095100,2124455,2085,2085,2085,2085,0
20240618,095000,2124455,2085,2085,2085,2085,0
20240618,094900,2124455,2085,2085,2085,2085,0
20240618,094800,2124455,2085,2085,2085,2085,0
20240618,094700,2124455,2085,2085,2085,2085,0
20240618,094600,2124455,2085,2085,2085,2085,0
20240618,094500,2124455,2085,2085,2085,2085,0
20240618,094400,2124455,2085,2085,2085,2085,0
20240618,094300,2124455,2085,2085,2085,2085,0
20240618,094200,2124455,2085,2085,2085,2085,0
20240618,094100,2124455,2085,2085,2085,2085,0
20240618,094000,2124455,2085,2085,2085,2085,0
20240618,093900,2124455,2085,2085,2085,2085,0
20240618,093800,2124455,2085,2075,2085,2075,10
20240618,093700,2103685,2070,2070,2070,2070,488
20240618,093600,1093525,2075,2075,2075,2075,0
20240618,093500,1093525,2075,2075,2075,2075,0
20240618,093400,1093525,2075,2075,2075,2075,0
20240618,093300,1093525,2075,2075,2075,2075,0
20240618,093200,1093525,2075,2075,2075,2075,0
20240618,093100,1093525,2075,2075,2075,2075,0
20240618,093000,1093525,2075,2075,2075,2075,0
20240618,092900,1093525,2075,2075,2075,2075,54
20240618,092800,981475,2075,2075,2075,2075,20
20240618,092700,939975,2075,2075,2075,2075,0
20240618,092600,939975,2075,2075,2075,2075,0
20240618,092500,939975,2075,2075,2075,2075,0
20240618,092400,939975,2075,2075,2075,2075,0
20240618,092300,939975,2075,2075,2075,2075,0
20240618,092200,939975,2075,2075,2075,2075,0
20240618,092100,939975,2075,2075,2075,2075,0
20240618,092000,939975,2075,2075,2075,2075,1
20240618,091900,937900,2075,2075,2075,2075,0
20240618,091800,937900,2075,2075,2075,2075,0
20240618,091700,937900,2075,2075,2075,2075,0
20240618,091600,937900,2075,2075,2075,2075,0
20240618,091500,937900,2075,2075,2075,2075,0
20240618,091400,937900,2075,2075,2075,2075,0
20240618,091300,937900,2075,2075,2075,2075,167
20240618,091200,591375,2075,2075,2075,2075,53
20240618,091100,481400,2075,2075,2075,2075,0
20240618,091000,481400,2075,2075,2075,2075,232
20240618,090900,0,2080,2080,2080,2080,0
20240618,090800,0,2080,2080,2080,2080,0
20240618,090700,0,2080,2080,2080,2080,0
20240618,090600,0,2080,2080,2080,2080,0
20240618,090500,0,2080,2080,2080,2080,0
20240618,090400,0,2080,2080,2080,2080,0
20240618,090300,0,2080,2080,2080,2080,0
20240618,090200,0,2080,2080,2080,2080,0
20240618,090100,0,2080,2080,2080,2080,0
20240618,090000,0,2080,2080,2080,2080,0