KissMeData/469880/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,213900,47316980,2085,2085,2085,2085,5
20240621,213800,47316980,2085,2085,2085,2085,0
20240621,213700,47316980,2085,2085,2085,2085,0
20240621,213600,47316980,2085,2085,2085,2085,0
20240621,213500,47316980,2085,2085,2085,2085,0
20240621,213400,47316980,2085,2085,2085,2085,0
20240621,213300,47316980,2085,2085,2085,2085,0
20240621,213200,47316980,2085,2085,2085,2085,0
20240621,213100,47316980,2085,2085,2085,2085,0
20240621,213000,47316980,2085,2085,2085,2085,0
20240621,212900,47316980,2085,2085,2085,2085,0
20240621,212800,47316980,2085,2085,2085,2085,0
20240621,212700,47316980,2085,2085,2085,2085,0
20240621,212600,47316980,2085,2085,2085,2085,0
20240621,212500,47316980,2085,2085,2085,2085,0
20240621,212400,47316980,2085,2085,2085,2085,0
20240621,212300,47316980,2085,2085,2085,2085,0
20240621,212200,47316980,2085,2085,2085,2085,0
20240621,212100,47316980,2085,2085,2085,2085,0
20240621,212000,47316980,2085,2085,2085,2085,0
20240621,211900,47316980,2085,2085,2085,2085,0
20240621,211800,47316980,2085,2085,2085,2085,0
20240621,211700,47316980,2085,2085,2085,2085,0
20240621,211600,47316980,2085,2085,2085,2085,0
20240621,211500,47316980,2085,2085,2085,2085,0
20240621,211400,47316980,2085,2085,2085,2085,0
20240621,211300,47316980,2085,2085,2085,2085,0
20240621,211200,47316980,2085,2085,2085,2085,0
20240621,211100,47316980,2085,2085,2085,2085,0
20240621,211000,47316980,2085,2085,2085,2085,0
20240621,210900,47316980,2085,2085,2085,2085,5
20240621,210800,47316980,2085,2085,2085,2085,0
20240621,210700,47316980,2085,2085,2085,2085,0
20240621,210600,47316980,2085,2085,2085,2085,0
20240621,210500,47316980,2085,2085,2085,2085,0
20240621,210400,47316980,2085,2085,2085,2085,0
20240621,210300,47316980,2085,2085,2085,2085,0
20240621,210200,47316980,2085,2085,2085,2085,0
20240621,210100,47316980,2085,2085,2085,2085,0
20240621,210000,47316980,2085,2085,2085,2085,0
20240621,205900,47316980,2085,2085,2085,2085,0
20240621,205800,47316980,2085,2085,2085,2085,0
20240621,205700,47316980,2085,2085,2085,2085,0
20240621,205600,47316980,2085,2085,2085,2085,0
20240621,205500,47316980,2085,2085,2085,2085,0
20240621,205400,47316980,2085,2085,2085,2085,0
20240621,205300,47316980,2085,2085,2085,2085,0
20240621,205200,47316980,2085,2085,2085,2085,0
20240621,205100,47316980,2085,2085,2085,2085,0
20240621,205000,47316980,2085,2085,2085,2085,0
20240621,204900,47316980,2085,2085,2085,2085,0
20240621,204800,47316980,2085,2085,2085,2085,0
20240621,204700,47316980,2085,2085,2085,2085,0
20240621,204600,47316980,2085,2085,2085,2085,0
20240621,204500,47316980,2085,2085,2085,2085,0
20240621,204400,47316980,2085,2085,2085,2085,0
20240621,204300,47316980,2085,2085,2085,2085,0
20240621,204200,47316980,2085,2085,2085,2085,0
20240621,204100,47316980,2085,2085,2085,2085,0
20240621,204000,47316980,2085,2085,2085,2085,0
20240621,203900,47316980,2085,2085,2085,2085,5
20240621,203800,47316980,2085,2085,2085,2085,0
20240621,203700,47316980,2085,2085,2085,2085,0
20240621,203600,47316980,2085,2085,2085,2085,0
20240621,203500,47316980,2085,2085,2085,2085,0
20240621,203400,47316980,2085,2085,2085,2085,0
20240621,203300,47316980,2085,2085,2085,2085,0
20240621,203200,47316980,2085,2085,2085,2085,0
20240621,203100,47316980,2085,2085,2085,2085,0
20240621,203000,47316980,2085,2085,2085,2085,0
20240621,202900,47316980,2085,2085,2085,2085,0
20240621,202800,47316980,2085,2085,2085,2085,0
20240621,202700,47316980,2085,2085,2085,2085,0
20240621,202600,47316980,2085,2085,2085,2085,0
20240621,202500,47316980,2085,2085,2085,2085,0
20240621,202400,47316980,2085,2085,2085,2085,0
20240621,202300,47316980,2085,2085,2085,2085,0
20240621,202200,47316980,2085,2085,2085,2085,0
20240621,202100,47316980,2085,2085,2085,2085,0
20240621,202000,47316980,2085,2085,2085,2085,0
20240621,201900,47316980,2085,2085,2085,2085,0
20240621,201800,47316980,2085,2085,2085,2085,0
20240621,201700,47316980,2085,2085,2085,2085,0
20240621,201600,47316980,2085,2085,2085,2085,0
20240621,201500,47316980,2085,2085,2085,2085,0
20240621,201400,47316980,2085,2085,2085,2085,0
20240621,201300,47316980,2085,2085,2085,2085,0
20240621,201200,47316980,2085,2085,2085,2085,0
20240621,201100,47316980,2085,2085,2085,2085,0
20240621,201000,47316980,2085,2085,2085,2085,0
20240621,200900,47316980,2085,2085,2085,2085,5
20240621,200800,47316980,2085,2085,2085,2085,0
20240621,200700,47316980,2085,2085,2085,2085,0
20240621,200600,47316980,2085,2085,2085,2085,0
20240621,200500,47316980,2085,2085,2085,2085,0
20240621,200400,47316980,2085,2085,2085,2085,0
20240621,200300,47316980,2085,2085,2085,2085,0
20240621,200200,47316980,2085,2085,2085,2085,0
20240621,200100,47316980,2085,2085,2085,2085,0
20240621,200000,47316980,2085,2085,2085,2085,0
20240621,195900,47316980,2085,2085,2085,2085,0
20240621,195800,47316980,2085,2085,2085,2085,0
20240621,195700,47316980,2085,2085,2085,2085,0
20240621,195600,47316980,2085,2085,2085,2085,0
20240621,195500,47316980,2085,2085,2085,2085,0
20240621,195400,47316980,2085,2085,2085,2085,0
20240621,195300,47316980,2085,2085,2085,2085,0
20240621,195200,47316980,2085,2085,2085,2085,0
20240621,195100,47316980,2085,2085,2085,2085,0
20240621,195000,47316980,2085,2085,2085,2085,0
20240621,194900,47316980,2085,2085,2085,2085,0
20240621,194800,47316980,2085,2085,2085,2085,0
20240621,194700,47316980,2085,2085,2085,2085,0
20240621,194600,47316980,2085,2085,2085,2085,0
20240621,194500,47316980,2085,2085,2085,2085,0
20240621,194400,47316980,2085,2085,2085,2085,0
20240621,194300,47316980,2085,2085,2085,2085,0
20240621,194200,47316980,2085,2085,2085,2085,0
20240621,194100,47316980,2085,2085,2085,2085,0
20240621,194000,47316980,2085,2085,2085,2085,0
20240621,193900,47316980,2085,2085,2085,2085,5
20240621,193800,47316980,2085,2085,2085,2085,0
20240621,193700,47316980,2085,2085,2085,2085,0
20240621,193600,47316980,2085,2085,2085,2085,0
20240621,193500,47316980,2085,2085,2085,2085,0
20240621,193400,47316980,2085,2085,2085,2085,0
20240621,193300,47316980,2085,2085,2085,2085,0
20240621,193200,47316980,2085,2085,2085,2085,0
20240621,193100,47316980,2085,2085,2085,2085,0
20240621,193000,47316980,2085,2085,2085,2085,0
20240621,192900,47316980,2085,2085,2085,2085,0
20240621,192800,47316980,2085,2085,2085,2085,0
20240621,192700,47316980,2085,2085,2085,2085,0
20240621,192600,47316980,2085,2085,2085,2085,0
20240621,192500,47316980,2085,2085,2085,2085,0
20240621,192400,47316980,2085,2085,2085,2085,0
20240621,192300,47316980,2085,2085,2085,2085,0
20240621,192200,47316980,2085,2085,2085,2085,0
20240621,192100,47316980,2085,2085,2085,2085,0
20240621,192000,47316980,2085,2085,2085,2085,0
20240621,191900,47316980,2085,2085,2085,2085,0
20240621,191800,47316980,2085,2085,2085,2085,0
20240621,191700,47316980,2085,2085,2085,2085,0
20240621,191600,47316980,2085,2085,2085,2085,0
20240621,191500,47316980,2085,2085,2085,2085,0
20240621,191400,47316980,2085,2085,2085,2085,0
20240621,191300,47316980,2085,2085,2085,2085,0
20240621,191200,47316980,2085,2085,2085,2085,0
20240621,191100,47316980,2085,2085,2085,2085,0
20240621,191000,47316980,2085,2085,2085,2085,0
20240621,190900,47316980,2085,2085,2085,2085,5
20240621,190800,47316980,2085,2085,2085,2085,0
20240621,190700,47316980,2085,2085,2085,2085,0
20240621,190600,47316980,2085,2085,2085,2085,0
20240621,190500,47316980,2085,2085,2085,2085,0
20240621,190400,47316980,2085,2085,2085,2085,0
20240621,190300,47316980,2085,2085,2085,2085,0
20240621,190200,47316980,2085,2085,2085,2085,0
20240621,190100,47316980,2085,2085,2085,2085,0
20240621,190000,47316980,2085,2085,2085,2085,0
20240621,185900,47316980,2085,2085,2085,2085,0
20240621,185800,47316980,2085,2085,2085,2085,0
20240621,185700,47316980,2085,2085,2085,2085,0
20240621,185600,47316980,2085,2085,2085,2085,0
20240621,185500,47316980,2085,2085,2085,2085,0
20240621,185400,47316980,2085,2085,2085,2085,0
20240621,185300,47316980,2085,2085,2085,2085,0
20240621,185200,47316980,2085,2085,2085,2085,0
20240621,185100,47316980,2085,2085,2085,2085,0
20240621,185000,47316980,2085,2085,2085,2085,0
20240621,184900,47316980,2085,2085,2085,2085,0
20240621,184800,47316980,2085,2085,2085,2085,0
20240621,184700,47316980,2085,2085,2085,2085,0
20240621,184600,47316980,2085,2085,2085,2085,0
20240621,184500,47316980,2085,2085,2085,2085,0
20240621,184400,47316980,2085,2085,2085,2085,0
20240621,184300,47316980,2085,2085,2085,2085,0
20240621,184200,47316980,2085,2085,2085,2085,0
20240621,184100,47316980,2085,2085,2085,2085,0
20240621,184000,47316980,2085,2085,2085,2085,0
20240621,183900,47316980,2085,2085,2085,2085,5
20240621,183800,47316980,2085,2085,2085,2085,0
20240621,183700,47316980,2085,2085,2085,2085,0
20240621,183600,47316980,2085,2085,2085,2085,0
20240621,183500,47316980,2085,2085,2085,2085,0
20240621,183400,47316980,2085,2085,2085,2085,0
20240621,183300,47316980,2085,2085,2085,2085,0
20240621,183200,47316980,2085,2085,2085,2085,0
20240621,183100,47316980,2085,2085,2085,2085,0
20240621,183000,47316980,2085,2085,2085,2085,0
20240621,182900,47316980,2085,2085,2085,2085,0
20240621,182800,47316980,2085,2085,2085,2085,0
20240621,182700,47316980,2085,2085,2085,2085,0
20240621,182600,47316980,2085,2085,2085,2085,0
20240621,182500,47316980,2085,2085,2085,2085,0
20240621,182400,47316980,2085,2085,2085,2085,0
20240621,182300,47316980,2085,2085,2085,2085,0
20240621,182200,47316980,2085,2085,2085,2085,0
20240621,182100,47316980,2085,2085,2085,2085,0
20240621,182000,47316980,2085,2085,2085,2085,0
20240621,181900,47316980,2085,2085,2085,2085,0
20240621,181800,47316980,2085,2085,2085,2085,0
20240621,181700,47316980,2085,2085,2085,2085,0
20240621,181600,47316980,2085,2085,2085,2085,0
20240621,181500,47316980,2085,2085,2085,2085,0
20240621,181400,47316980,2085,2085,2085,2085,0
20240621,181300,47316980,2085,2085,2085,2085,0
20240621,181200,47316980,2085,2085,2085,2085,0
20240621,181100,47316980,2085,2085,2085,2085,0
20240621,181000,47316980,2085,2085,2085,2085,0
20240621,180900,47316980,2085,2085,2085,2085,5
20240621,180800,47316980,2085,2085,2085,2085,0
20240621,180700,47316980,2085,2085,2085,2085,0
20240621,180600,47316980,2085,2085,2085,2085,0
20240621,180500,47316980,2085,2085,2085,2085,0
20240621,180400,47316980,2085,2085,2085,2085,0
20240621,180300,47316980,2085,2085,2085,2085,0
20240621,180200,47316980,2085,2085,2085,2085,0
20240621,180100,47316980,2085,2085,2085,2085,0
20240621,180000,47316980,2085,2085,2085,2085,0
20240621,175900,47316980,2085,2085,2085,2085,0
20240621,175800,47316980,2085,2085,2085,2085,0
20240621,175700,47316980,2085,2085,2085,2085,0
20240621,175600,47316980,2085,2085,2085,2085,0
20240621,175500,47316980,2085,2085,2085,2085,0
20240621,175400,47316980,2085,2085,2085,2085,0
20240621,175300,47316980,2085,2085,2085,2085,0
20240621,175200,47316980,2085,2085,2085,2085,0
20240621,175100,47316980,2085,2085,2085,2085,0
20240621,175000,47316980,2085,2085,2085,2085,0
20240621,174900,47316980,2085,2085,2085,2085,0
20240621,174800,47316980,2085,2085,2085,2085,0
20240621,174700,47316980,2085,2085,2085,2085,0
20240621,174600,47316980,2085,2085,2085,2085,0
20240621,174500,47316980,2085,2085,2085,2085,0
20240621,174400,47316980,2085,2085,2085,2085,0
20240621,174300,47316980,2085,2085,2085,2085,0
20240621,174200,47316980,2085,2085,2085,2085,0
20240621,174100,47316980,2085,2085,2085,2085,0
20240621,174000,47316980,2085,2085,2085,2085,0
20240621,173900,47316980,2085,2085,2085,2085,5
20240621,173800,47316980,2085,2085,2085,2085,0
20240621,173700,47316980,2085,2085,2085,2085,0
20240621,173600,47316980,2085,2085,2085,2085,0
20240621,173500,47316980,2085,2085,2085,2085,0
20240621,173400,47316980,2085,2085,2085,2085,0
20240621,173300,47316980,2085,2085,2085,2085,0
20240621,173200,47316980,2085,2085,2085,2085,0
20240621,173100,47316980,2085,2085,2085,2085,0
20240621,173000,47316980,2085,2085,2085,2085,0
20240621,172900,47316980,2085,2085,2085,2085,0
20240621,172800,47316980,2085,2085,2085,2085,0
20240621,172700,47316980,2085,2085,2085,2085,0
20240621,172600,47316980,2085,2085,2085,2085,0
20240621,172500,47316980,2085,2085,2085,2085,0
20240621,172400,47316980,2085,2085,2085,2085,0
20240621,172300,47316980,2085,2085,2085,2085,0
20240621,172200,47316980,2085,2085,2085,2085,0
20240621,172100,47316980,2085,2085,2085,2085,0
20240621,172000,47316980,2085,2085,2085,2085,0
20240621,171900,47316980,2085,2085,2085,2085,0
20240621,171800,47316980,2085,2085,2085,2085,0
20240621,171700,47316980,2085,2085,2085,2085,0
20240621,171600,47316980,2085,2085,2085,2085,0
20240621,171500,47316980,2085,2085,2085,2085,0
20240621,171400,47316980,2085,2085,2085,2085,0
20240621,171300,47316980,2085,2085,2085,2085,0
20240621,171200,47316980,2085,2085,2085,2085,0
20240621,171100,47316980,2085,2085,2085,2085,0
20240621,171000,47316980,2085,2085,2085,2085,0
20240621,170900,47316980,2085,2085,2085,2085,5
20240621,170800,47316980,2085,2085,2085,2085,0
20240621,170700,47316980,2085,2085,2085,2085,0
20240621,170600,47316980,2085,2085,2085,2085,0
20240621,170500,47316980,2085,2085,2085,2085,0
20240621,170400,47316980,2085,2085,2085,2085,0
20240621,170300,47316980,2085,2085,2085,2085,0
20240621,170200,47316980,2085,2085,2085,2085,0
20240621,170100,47316980,2085,2085,2085,2085,0
20240621,170000,47316980,2085,2085,2085,2085,0
20240621,165900,47316980,2085,2085,2085,2085,0
20240621,165800,47316980,2085,2085,2085,2085,0
20240621,165700,47316980,2085,2085,2085,2085,0
20240621,165600,47316980,2085,2085,2085,2085,0
20240621,165500,47316980,2085,2085,2085,2085,0
20240621,165400,47316980,2085,2085,2085,2085,0
20240621,165300,47316980,2085,2085,2085,2085,0
20240621,165200,47316980,2085,2085,2085,2085,0
20240621,165100,47316980,2085,2085,2085,2085,0
20240621,165000,47316980,2085,2085,2085,2085,0
20240621,164900,47316980,2085,2085,2085,2085,0
20240621,164800,47316980,2085,2085,2085,2085,0
20240621,164700,47316980,2085,2085,2085,2085,0
20240621,164600,47316980,2085,2085,2085,2085,0
20240621,164500,47316980,2085,2085,2085,2085,0
20240621,164400,47316980,2085,2085,2085,2085,0
20240621,164300,47316980,2085,2085,2085,2085,0
20240621,164200,47316980,2085,2085,2085,2085,0
20240621,164100,47316980,2085,2085,2085,2085,0
20240621,164000,47316980,2085,2085,2085,2085,0
20240621,163900,47316980,2085,2085,2085,2085,5
20240621,163800,47316980,2085,2085,2085,2085,0
20240621,163700,47316980,2085,2085,2085,2085,0
20240621,163600,47316980,2085,2085,2085,2085,0
20240621,163500,47316980,2085,2085,2085,2085,0
20240621,163400,47316980,2085,2085,2085,2085,0
20240621,163300,47316980,2085,2085,2085,2085,0
20240621,163200,47316980,2085,2085,2085,2085,0
20240621,163100,47316980,2085,2085,2085,2085,0
20240621,163000,47316980,2085,2085,2085,2085,0
20240621,162900,47316980,2085,2085,2085,2085,0
20240621,162800,47316980,2085,2085,2085,2085,0
20240621,162700,47316980,2085,2085,2085,2085,0
20240621,162600,47316980,2085,2085,2085,2085,0
20240621,162500,47316980,2085,2085,2085,2085,0
20240621,162400,47316980,2085,2085,2085,2085,0
20240621,162300,47316980,2085,2085,2085,2085,0
20240621,162200,47316980,2085,2085,2085,2085,0
20240621,162100,47316980,2085,2085,2085,2085,0
20240621,162000,47316980,2085,2085,2085,2085,0
20240621,161900,47316980,2085,2085,2085,2085,0
20240621,161800,47316980,2085,2085,2085,2085,0
20240621,161700,47316980,2085,2085,2085,2085,0
20240621,161600,47316980,2085,2085,2085,2085,0
20240621,161500,47316980,2085,2085,2085,2085,0
20240621,161400,47316980,2085,2085,2085,2085,0
20240621,161300,47316980,2085,2085,2085,2085,0
20240621,161200,47316980,2085,2085,2085,2085,0
20240621,161100,47316980,2085,2085,2085,2085,0
20240621,161000,47316980,2085,2085,2085,2085,0
20240621,160900,47316980,2085,2085,2085,2085,5
20240621,160800,47316980,2085,2085,2085,2085,0
20240621,160700,47316980,2085,2085,2085,2085,0
20240621,160600,47316980,2085,2085,2085,2085,0
20240621,160500,47316980,2085,2085,2085,2085,0
20240621,160400,47316980,2085,2085,2085,2085,0
20240621,160300,47316980,2085,2085,2085,2085,0
20240621,160200,47316980,2085,2085,2085,2085,0
20240621,160100,47316980,2085,2085,2085,2085,0
20240621,160000,47316980,2085,2085,2085,2085,0
20240621,155900,47316980,2085,2085,2085,2085,0
20240621,155800,47316980,2085,2085,2085,2085,0
20240621,155700,47316980,2085,2085,2085,2085,0
20240621,155600,47316980,2085,2085,2085,2085,0
20240621,155500,47316980,2085,2085,2085,2085,0
20240621,155400,47316980,2085,2085,2085,2085,0
20240621,155300,47316980,2085,2085,2085,2085,0
20240621,155200,47316980,2085,2085,2085,2085,0
20240621,155100,47316980,2085,2085,2085,2085,0
20240621,155000,47316980,2085,2085,2085,2085,0
20240621,154900,47316980,2085,2085,2085,2085,0
20240621,154800,47316980,2085,2085,2085,2085,0
20240621,154700,47316980,2085,2085,2085,2085,0
20240621,154600,47316980,2085,2085,2085,2085,0
20240621,154500,47316980,2085,2085,2085,2085,0
20240621,154400,47316980,2085,2085,2085,2085,0
20240621,154300,47316980,2085,2085,2085,2085,0
20240621,154200,47316980,2085,2085,2085,2085,0
20240621,154100,47316980,2085,2085,2085,2085,0
20240621,154000,47316980,2085,2085,2085,2085,0
20240621,153900,47316980,2085,2085,2085,2085,5
20240621,153800,47316980,2085,2085,2085,2085,0
20240621,153700,47316980,2085,2085,2085,2085,0
20240621,153600,47316980,2085,2085,2085,2085,0
20240621,153500,47316980,2085,2085,2085,2085,0
20240621,153400,47316980,2085,2085,2085,2085,0
20240621,153300,47316980,2085,2085,2085,2085,0
20240621,153200,47316980,2085,2085,2085,2085,0
20240621,153100,47316980,2085,2085,2085,2085,0
20240621,153000,47316980,2085,2085,2085,2085,5
20240621,152900,47306555,2085,2085,2085,2085,0
20240621,152800,47306555,2085,2085,2085,2085,0
20240621,152700,47306555,2085,2085,2085,2085,0
20240621,152600,47306555,2085,2085,2085,2085,0
20240621,152500,47306555,2085,2085,2085,2085,0
20240621,152400,47306555,2085,2085,2085,2085,0
20240621,152300,47306555,2085,2085,2085,2085,0
20240621,152200,47306555,2085,2085,2085,2085,0
20240621,152100,47306555,2085,2085,2085,2085,0
20240621,152000,47306555,2085,2085,2085,2085,0
20240621,151900,47306555,2085,2085,2085,2085,0
20240621,151800,47306555,2085,2085,2085,2085,0
20240621,151700,47306555,2085,2085,2085,2085,0
20240621,151600,47306555,2085,2085,2085,2085,0
20240621,151500,47306555,2085,2075,2085,2075,80
20240621,151400,47140510,2085,2085,2085,2085,0
20240621,151300,47140510,2085,2085,2085,2085,0
20240621,151200,47140510,2085,2085,2085,2085,0
20240621,151100,47140510,2085,2080,2085,2080,10
20240621,151000,47119690,2080,2080,2080,2080,0
20240621,150900,47119690,2080,2080,2080,2080,0
20240621,150800,47119690,2080,2080,2080,2080,0
20240621,150700,47119690,2080,2080,2080,2080,0
20240621,150600,47119690,2080,2080,2080,2080,0
20240621,150500,47119690,2080,2080,2080,2080,0
20240621,150400,47119690,2080,2080,2080,2080,0
20240621,150300,47119690,2080,2080,2080,2080,0
20240621,150200,47119690,2080,2080,2080,2080,0
20240621,150100,47119690,2080,2080,2080,2080,0
20240621,150000,47119690,2080,2080,2080,2080,75
20240621,145900,46963690,2080,2080,2080,2080,0
20240621,145800,46963690,2080,2080,2080,2080,0
20240621,145700,46963690,2080,2080,2080,2080,0
20240621,145600,46963690,2080,2080,2080,2080,0
20240621,145500,46963690,2080,2080,2080,2080,0
20240621,145400,46963690,2080,2080,2080,2080,0
20240621,145300,46963690,2080,2080,2080,2080,0
20240621,145200,46963690,2080,2080,2080,2080,0
20240621,145100,46963690,2080,2080,2080,2080,0
20240621,145000,46963690,2080,2080,2080,2080,0
20240621,144900,46963690,2080,2080,2080,2080,0
20240621,144800,46963690,2080,2080,2080,2080,0
20240621,144700,46963690,2080,2080,2080,2080,0
20240621,144600,46963690,2080,2080,2080,2080,0
20240621,144500,46963690,2080,2080,2080,2080,0
20240621,144400,46963690,2080,2080,2080,2080,0
20240621,144300,46963690,2080,2080,2080,2080,0
20240621,144200,46963690,2080,2080,2080,2080,0
20240621,144100,46963690,2080,2080,2080,2080,0
20240621,144000,46963690,2080,2080,2080,2080,0
20240621,143900,46963690,2080,2080,2080,2080,0
20240621,143800,46963690,2080,2080,2080,2080,424
20240621,143700,46081770,2080,2080,2080,2080,0
20240621,143600,46081770,2080,2080,2080,2080,0
20240621,143500,46081770,2080,2080,2080,2080,0
20240621,143400,46081770,2080,2080,2080,2080,0
20240621,143300,46081770,2080,2080,2080,2080,0
20240621,143200,46081770,2080,2080,2080,2080,0
20240621,143100,46081770,2080,2080,2080,2080,0
20240621,143000,46081770,2080,2080,2080,2080,0
20240621,142900,46081770,2080,2080,2080,2080,0
20240621,142800,46081770,2080,2080,2080,2080,0
20240621,142700,46081770,2080,2080,2080,2080,0
20240621,142600,46081770,2080,2080,2080,2080,0
20240621,142500,46081770,2080,2080,2080,2080,0
20240621,142400,46081770,2080,2080,2080,2080,0
20240621,142300,46081770,2080,2080,2080,2080,0
20240621,142200,46081770,2080,2080,2080,2080,0
20240621,142100,46081770,2080,2080,2080,2080,0
20240621,142000,46081770,2080,2080,2080,2080,0
20240621,141900,46081770,2080,2080,2080,2080,0
20240621,141800,46081770,2080,2080,2080,2080,0
20240621,141700,46081770,2080,2080,2080,2080,0
20240621,141600,46081770,2080,2080,2080,2080,0
20240621,141500,46081770,2080,2080,2080,2080,5
20240621,141400,46071370,2075,2075,2075,2075,0
20240621,141300,46071370,2075,2075,2075,2075,64
20240621,141200,45938570,2075,2075,2075,2075,0
20240621,141100,45938570,2075,2075,2075,2075,140
20240621,141000,45648070,2075,2075,2075,2075,140
20240621,140900,45357570,2075,2075,2075,2075,0
20240621,140800,45357570,2075,2075,2075,2075,140
20240621,140700,45067070,2075,2075,2075,2075,0
20240621,140600,45067070,2075,2075,2075,2075,640
20240621,140500,43739070,2075,2075,2075,2075,140
20240621,140400,43448570,2075,2075,2075,2075,0
20240621,140300,43448570,2075,2075,2075,2075,140
20240621,140200,43158070,2075,2075,2075,2075,140
20240621,140100,42867570,2075,2075,2075,2075,0
20240621,140000,42867570,2075,2075,2075,2075,140
20240621,135900,42577070,2075,2075,2075,2075,0
20240621,135800,42577070,2075,2075,2075,2075,140
20240621,135700,42286570,2075,2075,2075,2075,140
20240621,135600,41996070,2075,2075,2075,2075,0
20240621,135500,41996070,2075,2075,2075,2075,0
20240621,135400,41996070,2075,2075,2075,2075,0
20240621,135300,41996070,2075,2075,2075,2075,5
20240621,135200,41985695,2070,2070,2070,2070,0
20240621,135100,41985695,2070,2070,2070,2070,0
20240621,135000,41985695,2070,2070,2070,2070,0
20240621,134900,41985695,2070,2070,2070,2070,0
20240621,134800,41985695,2070,2070,2070,2070,0
20240621,134700,41985695,2070,2070,2070,2070,0
20240621,134600,41985695,2070,2070,2070,2070,0
20240621,134500,41985695,2070,2070,2070,2070,0
20240621,134400,41985695,2070,2070,2070,2070,0
20240621,134300,41985695,2070,2070,2070,2070,0
20240621,134200,41985695,2070,2070,2070,2070,0
20240621,134100,41985695,2070,2070,2070,2070,0
20240621,134000,41985695,2070,2070,2070,2070,0
20240621,133900,41985695,2070,2070,2070,2070,0
20240621,133800,41985695,2070,2070,2070,2070,0
20240621,133700,41985695,2070,2070,2070,2070,0
20240621,133600,41985695,2070,2070,2070,2070,0
20240621,133500,41985695,2070,2070,2070,2070,0
20240621,133400,41985695,2070,2070,2070,2070,0
20240621,133300,41985695,2070,2070,2070,2070,0
20240621,133200,41985695,2070,2070,2070,2070,0
20240621,133100,41985695,2070,2070,2070,2070,0
20240621,133000,41985695,2070,2070,2070,2070,0
20240621,132900,41985695,2070,2070,2070,2070,0
20240621,132800,41985695,2070,2070,2070,2070,0
20240621,132700,41985695,2070,2070,2070,2070,0
20240621,132600,41985695,2070,2070,2070,2070,0
20240621,132500,41985695,2070,2070,2070,2070,0
20240621,132400,41985695,2070,2070,2070,2070,0
20240621,132300,41985695,2070,2070,2070,2070,0
20240621,132200,41985695,2070,2070,2070,2070,0
20240621,132100,41985695,2070,2070,2070,2070,0
20240621,132000,41985695,2070,2070,2070,2070,0
20240621,131900,41985695,2070,2070,2070,2070,0
20240621,131800,41985695,2070,2070,2070,2070,0
20240621,131700,41985695,2070,2070,2070,2070,0
20240621,131600,41985695,2070,2070,2070,2070,0
20240621,131500,41985695,2070,2070,2070,2070,0
20240621,131400,41985695,2070,2070,2070,2070,0
20240621,131300,41985695,2070,2070,2070,2070,0
20240621,131200,41985695,2070,2070,2070,2070,0
20240621,131100,41985695,2070,2070,2070,2070,0
20240621,131000,41985695,2070,2070,2070,2070,0
20240621,130900,41985695,2070,2070,2070,2070,0
20240621,130800,41985695,2070,2070,2070,2070,0
20240621,130700,41985695,2070,2070,2070,2070,0
20240621,130600,41985695,2070,2070,2070,2070,0
20240621,130500,41985695,2070,2070,2070,2070,0
20240621,130400,41985695,2070,2070,2070,2070,0
20240621,130300,41985695,2070,2070,2070,2070,0
20240621,130200,41985695,2070,2070,2070,2070,0
20240621,130100,41985695,2070,2070,2070,2070,0
20240621,130000,41985695,2070,2070,2070,2070,0
20240621,125900,41985695,2070,2070,2070,2070,0
20240621,125800,41985695,2070,2070,2070,2070,0
20240621,125700,41985695,2070,2070,2070,2070,0
20240621,125600,41985695,2070,2070,2070,2070,0
20240621,125500,41985695,2070,2070,2070,2070,0
20240621,125400,41985695,2070,2070,2070,2070,0
20240621,125300,41985695,2070,2070,2070,2070,0
20240621,125200,41985695,2070,2070,2070,2070,0
20240621,125100,41985695,2070,2070,2070,2070,0
20240621,125000,41985695,2070,2070,2070,2070,1
20240621,124900,41983625,2075,2075,2075,2075,0
20240621,124800,41983625,2075,2075,2075,2075,0
20240621,124700,41983625,2075,2075,2075,2075,0
20240621,124600,41983625,2075,2075,2075,2075,0
20240621,124500,41983625,2075,2075,2075,2075,0
20240621,124400,41983625,2075,2075,2075,2075,0
20240621,124300,41983625,2075,2075,2075,2075,0
20240621,124200,41983625,2075,2075,2075,2075,0
20240621,124100,41983625,2075,2075,2075,2075,0
20240621,124000,41983625,2075,2075,2075,2075,0
20240621,123900,41983625,2075,2075,2075,2075,0
20240621,123800,41983625,2075,2075,2075,2075,0
20240621,123700,41983625,2075,2075,2075,2075,0
20240621,123600,41983625,2075,2075,2075,2075,0
20240621,123500,41983625,2075,2075,2075,2075,0
20240621,123400,41983625,2075,2075,2075,2075,0
20240621,123300,41983625,2075,2075,2075,2075,0
20240621,123200,41983625,2075,2075,2075,2075,0
20240621,123100,41983625,2075,2075,2075,2075,0
20240621,123000,41983625,2075,2075,2075,2075,0
20240621,122900,41983625,2075,2075,2075,2075,0
20240621,122800,41983625,2075,2075,2075,2075,0
20240621,122700,41983625,2075,2075,2075,2075,240
20240621,122600,41485625,2075,2075,2075,2075,0
20240621,122500,41485625,2075,2075,2075,2075,0
20240621,122400,41485625,2075,2075,2075,2075,0
20240621,122300,41485625,2075,2075,2075,2075,0
20240621,122200,41485625,2075,2075,2075,2075,0
20240621,122100,41485625,2075,2075,2075,2075,7
20240621,122000,41471100,2075,2075,2075,2075,0
20240621,121900,41471100,2075,2075,2075,2075,0
20240621,121800,41471100,2075,2075,2075,2075,0
20240621,121700,41471100,2075,2075,2075,2075,0
20240621,121600,41471100,2075,2075,2075,2075,0
20240621,121500,41471100,2075,2075,2075,2075,0
20240621,121400,41471100,2075,2075,2075,2075,0
20240621,121300,41471100,2075,2070,2075,2070,50
20240621,121200,41367355,2065,2065,2065,2065,0
20240621,121100,41367355,2065,2065,2065,2065,0
20240621,121000,41367355,2065,2065,2065,2065,0
20240621,120900,41367355,2065,2065,2065,2065,0
20240621,120800,41367355,2065,2065,2065,2065,0
20240621,120700,41367355,2065,2065,2065,2065,0
20240621,120600,41367355,2065,2065,2065,2065,0
20240621,120500,41367355,2065,2065,2065,2065,0
20240621,120400,41367355,2065,2065,2065,2065,0
20240621,120300,41367355,2065,2065,2065,2065,0
20240621,120200,41367355,2065,2065,2065,2065,0
20240621,120100,41367355,2065,2065,2065,2065,0
20240621,120000,41367355,2065,2065,2065,2065,0
20240621,115900,41367355,2065,2065,2065,2065,0
20240621,115800,41367355,2065,2065,2065,2065,0
20240621,115700,41367355,2065,2065,2065,2065,0
20240621,115600,41367355,2065,2065,2065,2065,0
20240621,115500,41367355,2065,2065,2065,2065,0
20240621,115400,41367355,2065,2065,2065,2065,0
20240621,115300,41367355,2065,2065,2065,2065,0
20240621,115200,41367355,2065,2065,2065,2065,0
20240621,115100,41367355,2065,2065,2065,2065,0
20240621,115000,41367355,2065,2065,2065,2065,0
20240621,114900,41367355,2065,2065,2065,2065,0
20240621,114800,41367355,2065,2065,2065,2065,0
20240621,114700,41367355,2065,2065,2065,2065,0
20240621,114600,41367355,2065,2065,2065,2065,0
20240621,114500,41367355,2065,2065,2065,2065,0
20240621,114400,41367355,2065,2065,2065,2065,0
20240621,114300,41367355,2065,2065,2065,2065,0
20240621,114200,41367355,2065,2065,2065,2065,0
20240621,114100,41367355,2065,2065,2065,2065,0
20240621,114000,41367355,2065,2065,2065,2065,0
20240621,113900,41367355,2065,2065,2065,2065,0
20240621,113800,41367355,2065,2065,2065,2065,0
20240621,113700,41367355,2065,2065,2065,2065,0
20240621,113600,41367355,2065,2065,2065,2065,0
20240621,113500,41367355,2065,2065,2065,2065,0
20240621,113400,41367355,2065,2065,2065,2065,0
20240621,113300,41367355,2065,2065,2065,2065,0
20240621,113200,41367355,2065,2065,2065,2065,0
20240621,113100,41367355,2065,2065,2065,2065,0
20240621,113000,41367355,2065,2065,2065,2065,0
20240621,112900,41367355,2065,2065,2065,2065,0
20240621,112800,41367355,2065,2065,2065,2065,0
20240621,112700,41367355,2065,2065,2065,2065,0
20240621,112600,41367355,2065,2065,2065,2065,0
20240621,112500,41367355,2065,2065,2065,2065,1
20240621,112400,41365290,2050,2050,2050,2050,0
20240621,112300,41365290,2050,2070,2070,2050,7884
20240621,112200,25100865,2075,2075,2075,2075,1810
20240621,112100,21345115,2080,2080,2080,2080,449
20240621,112000,20411195,2085,2085,2085,2085,0
20240621,111900,20411195,2085,2085,2085,2085,0
20240621,111800,20411195,2085,2085,2085,2085,0
20240621,111700,20411195,2085,2085,2085,2085,0
20240621,111600,20411195,2085,2085,2085,2085,0
20240621,111500,20411195,2085,2085,2085,2085,0
20240621,111400,20411195,2085,2085,2085,2085,0
20240621,111300,20411195,2085,2085,2085,2085,0
20240621,111200,20411195,2085,2085,2085,2085,0
20240621,111100,20411195,2085,2085,2085,2085,0
20240621,111000,20411195,2085,2085,2085,2085,0
20240621,110900,20411195,2085,2085,2085,2085,0
20240621,110800,20411195,2085,2085,2085,2085,0
20240621,110700,20411195,2085,2085,2085,2085,0
20240621,110600,20411195,2085,2085,2085,2085,0
20240621,110500,20411195,2085,2085,2085,2085,0
20240621,110400,20411195,2085,2085,2085,2085,0
20240621,110300,20411195,2085,2085,2085,2085,0
20240621,110200,20411195,2085,2085,2085,2085,0
20240621,110100,20411195,2085,2085,2085,2085,0
20240621,110000,20411195,2085,2085,2085,2085,0
20240621,105900,20411195,2085,2085,2085,2085,0
20240621,105800,20411195,2085,2085,2085,2085,0
20240621,105700,20411195,2085,2085,2085,2085,2
20240621,105600,20407025,2075,2075,2075,2075,490
20240621,105500,19390275,2080,2080,2080,2080,0
20240621,105400,19390275,2080,2080,2080,2080,0
20240621,105300,19390275,2080,2080,2080,2080,0
20240621,105200,19390275,2080,2080,2080,2080,0
20240621,105100,19390275,2080,2080,2080,2080,0
20240621,105000,19390275,2080,2080,2080,2080,0
20240621,104900,19390275,2080,2080,2080,2080,0
20240621,104800,19390275,2080,2080,2080,2080,0
20240621,104700,19390275,2080,2080,2080,2080,0
20240621,104600,19390275,2080,2080,2080,2080,0
20240621,104500,19390275,2080,2080,2080,2080,0
20240621,104400,19390275,2080,2080,2080,2080,0
20240621,104300,19390275,2080,2080,2080,2080,10
20240621,104200,19369475,2090,2090,2090,2090,0
20240621,104100,19369475,2090,2090,2090,2090,0
20240621,104000,19369475,2090,2090,2090,2090,0
20240621,103900,19369475,2090,2090,2090,2090,0
20240621,103800,19369475,2090,2090,2090,2090,0
20240621,103700,19369475,2090,2090,2090,2090,0
20240621,103600,19369475,2090,2090,2090,2090,0
20240621,103500,19369475,2090,2090,2090,2090,0
20240621,103400,19369475,2090,2090,2090,2090,0
20240621,103300,19369475,2090,2090,2090,2090,0
20240621,103200,19369475,2090,2090,2090,2090,0
20240621,103100,19369475,2090,2090,2090,2090,0
20240621,103000,19369475,2090,2090,2090,2090,0
20240621,102900,19369475,2090,2090,2090,2090,0
20240621,102800,19369475,2090,2090,2090,2090,0
20240621,102700,19369475,2090,2090,2090,2090,0
20240621,102600,19369475,2090,2090,2090,2090,0
20240621,102500,19369475,2090,2090,2090,2090,0
20240621,102400,19369475,2090,2090,2090,2090,0
20240621,102300,19369475,2090,2090,2090,2090,0
20240621,102200,19369475,2090,2090,2090,2090,0
20240621,102100,19369475,2090,2090,2090,2090,0
20240621,102000,19369475,2090,2090,2090,2090,0
20240621,101900,19369475,2090,2090,2090,2090,0
20240621,101800,19369475,2090,2090,2090,2090,0
20240621,101700,19369475,2090,2090,2090,2090,0
20240621,101600,19369475,2090,2090,2090,2090,0
20240621,101500,19369475,2090,2090,2090,2090,0
20240621,101400,19369475,2090,2090,2090,2090,0
20240621,101300,19369475,2090,2090,2090,2090,0
20240621,101200,19369475,2090,2090,2090,2090,0
20240621,101100,19369475,2090,2090,2090,2090,0
20240621,101000,19369475,2090,2090,2090,2090,0
20240621,100900,19369475,2090,2090,2090,2090,0
20240621,100800,19369475,2090,2090,2090,2090,0
20240621,100700,19369475,2090,2090,2090,2090,500
20240621,100600,18324475,2090,2090,2090,2090,3182
20240621,100500,11674095,2095,2095,2095,2095,0
20240621,100400,11674095,2095,2095,2095,2095,0
20240621,100300,11674095,2095,2095,2095,2095,0
20240621,100200,11674095,2095,2095,2095,2095,31
20240621,100100,11609150,2095,2095,2095,2095,0
20240621,100000,11609150,2095,2095,2095,2095,5
20240621,095900,11598675,2095,2095,2095,2095,0
20240621,095800,11598675,2095,2095,2095,2095,0
20240621,095700,11598675,2095,2095,2095,2095,2
20240621,095600,11594485,2090,2090,2090,2090,0
20240621,095500,11594485,2090,2090,2090,2090,559
20240621,095400,10426175,2090,2090,2090,2090,1
20240621,095300,10424085,2095,2095,2095,2095,0
20240621,095200,10424085,2095,2095,2095,2095,0
20240621,095100,10424085,2095,2095,2095,2095,1
20240621,095000,10421990,2095,2095,2095,2095,0
20240621,094900,10421990,2095,2095,2095,2095,5
20240621,094800,10411515,2090,2090,2090,2090,0
20240621,094700,10411515,2090,2085,2090,2085,3478
20240621,094600,3142500,2090,2090,2090,2090,0
20240621,094500,3142500,2090,2090,2090,2090,0
20240621,094400,3142500,2090,2090,2090,2090,0
20240621,094300,3142500,2090,2090,2090,2090,0
20240621,094200,3142500,2090,2090,2090,2090,0
20240621,094100,3142500,2090,2090,2090,2090,0
20240621,094000,3142500,2090,2090,2090,2090,0
20240621,093900,3142500,2090,2090,2090,2090,0
20240621,093800,3142500,2090,2090,2090,2090,0
20240621,093700,3142500,2090,2090,2090,2090,0
20240621,093600,3142500,2090,2090,2090,2090,0
20240621,093500,3142500,2090,2090,2090,2090,525
20240621,093400,2045250,2100,2100,2100,2100,5
20240621,093300,2034750,2090,2090,2090,2090,0
20240621,093200,2034750,2090,2090,2090,2090,0
20240621,093100,2034750,2090,2090,2090,2090,815
20240621,093000,331400,2090,2090,2090,2090,0
20240621,092900,331400,2090,2085,2090,2085,5
20240621,092800,320955,2070,2070,2070,2070,0
20240621,092700,320955,2070,2070,2070,2070,0
20240621,092600,320955,2070,2070,2070,2070,0
20240621,092500,320955,2070,2070,2070,2070,0
20240621,092400,320955,2070,2070,2070,2070,0
20240621,092300,320955,2070,2070,2070,2070,0
20240621,092200,320955,2070,2070,2070,2070,0
20240621,092100,320955,2070,2070,2070,2070,0
20240621,092000,320955,2070,2070,2070,2070,0
20240621,091900,320955,2070,2075,2075,2070,50
20240621,091800,217450,2090,2090,2090,2090,0
20240621,091700,217450,2090,2090,2090,2090,0
20240621,091600,217450,2090,2090,2090,2090,0
20240621,091500,217450,2090,2090,2090,2090,0
20240621,091400,217450,2090,2090,2090,2090,0
20240621,091300,217450,2090,2090,2090,2090,0
20240621,091200,217450,2090,2090,2090,2090,0
20240621,091100,217450,2090,2090,2090,2090,0
20240621,091000,217450,2090,2090,2090,2090,0
20240621,090900,217450,2090,2090,2090,2090,0
20240621,090800,217450,2090,2090,2090,2090,5
20240621,090700,207000,2070,2070,2070,2070,0
20240621,090600,207000,2070,2070,2070,2070,0
20240621,090500,207000,2070,2070,2070,2070,0
20240621,090400,207000,2070,2070,2070,2070,100
20240621,090300,0,2080,2080,2080,2080,0
20240621,090200,0,2080,2080,2080,2080,0
20240621,090100,0,2080,2080,2080,2080,0
20240621,090000,0,2080,2080,2080,2080,0