KissMeData/430220/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,212900,16548795,2340,2340,2340,2340,31
20240613,212800,16548795,2340,2340,2340,2340,0
20240613,212700,16548795,2340,2340,2340,2340,0
20240613,212600,16548795,2340,2340,2340,2340,0
20240613,212500,16548795,2340,2340,2340,2340,0
20240613,212400,16548795,2340,2340,2340,2340,0
20240613,212300,16548795,2340,2340,2340,2340,0
20240613,212200,16548795,2340,2340,2340,2340,0
20240613,212100,16548795,2340,2340,2340,2340,0
20240613,212000,16548795,2340,2340,2340,2340,0
20240613,211900,16548795,2340,2340,2340,2340,0
20240613,211800,16548795,2340,2340,2340,2340,0
20240613,211700,16548795,2340,2340,2340,2340,0
20240613,211600,16548795,2340,2340,2340,2340,0
20240613,211500,16548795,2340,2340,2340,2340,0
20240613,211400,16548795,2340,2340,2340,2340,0
20240613,211300,16548795,2340,2340,2340,2340,0
20240613,211200,16548795,2340,2340,2340,2340,0
20240613,211100,16548795,2340,2340,2340,2340,0
20240613,211000,16548795,2340,2340,2340,2340,0
20240613,210900,16548795,2340,2340,2340,2340,0
20240613,210800,16548795,2340,2340,2340,2340,0
20240613,210700,16548795,2340,2340,2340,2340,0
20240613,210600,16548795,2340,2340,2340,2340,0
20240613,210500,16548795,2340,2340,2340,2340,0
20240613,210400,16548795,2340,2340,2340,2340,0
20240613,210300,16548795,2340,2340,2340,2340,0
20240613,210200,16548795,2340,2340,2340,2340,0
20240613,210100,16548795,2340,2340,2340,2340,0
20240613,210000,16548795,2340,2340,2340,2340,0
20240613,205900,16548795,2340,2340,2340,2340,31
20240613,205800,16548795,2340,2340,2340,2340,0
20240613,205700,16548795,2340,2340,2340,2340,0
20240613,205600,16548795,2340,2340,2340,2340,0
20240613,205500,16548795,2340,2340,2340,2340,0
20240613,205400,16548795,2340,2340,2340,2340,0
20240613,205300,16548795,2340,2340,2340,2340,0
20240613,205200,16548795,2340,2340,2340,2340,0
20240613,205100,16548795,2340,2340,2340,2340,0
20240613,205000,16548795,2340,2340,2340,2340,0
20240613,204900,16548795,2340,2340,2340,2340,0
20240613,204800,16548795,2340,2340,2340,2340,0
20240613,204700,16548795,2340,2340,2340,2340,0
20240613,204600,16548795,2340,2340,2340,2340,0
20240613,204500,16548795,2340,2340,2340,2340,0
20240613,204400,16548795,2340,2340,2340,2340,0
20240613,204300,16548795,2340,2340,2340,2340,0
20240613,204200,16548795,2340,2340,2340,2340,0
20240613,204100,16548795,2340,2340,2340,2340,0
20240613,204000,16548795,2340,2340,2340,2340,0
20240613,203900,16548795,2340,2340,2340,2340,0
20240613,203800,16548795,2340,2340,2340,2340,0
20240613,203700,16548795,2340,2340,2340,2340,0
20240613,203600,16548795,2340,2340,2340,2340,0
20240613,203500,16548795,2340,2340,2340,2340,0
20240613,203400,16548795,2340,2340,2340,2340,0
20240613,203300,16548795,2340,2340,2340,2340,0
20240613,203200,16548795,2340,2340,2340,2340,0
20240613,203100,16548795,2340,2340,2340,2340,0
20240613,203000,16548795,2340,2340,2340,2340,0
20240613,202900,16548795,2340,2340,2340,2340,31
20240613,202800,16548795,2340,2340,2340,2340,0
20240613,202700,16548795,2340,2340,2340,2340,0
20240613,202600,16548795,2340,2340,2340,2340,0
20240613,202500,16548795,2340,2340,2340,2340,0
20240613,202400,16548795,2340,2340,2340,2340,0
20240613,202300,16548795,2340,2340,2340,2340,0
20240613,202200,16548795,2340,2340,2340,2340,0
20240613,202100,16548795,2340,2340,2340,2340,0
20240613,202000,16548795,2340,2340,2340,2340,0
20240613,201900,16548795,2340,2340,2340,2340,0
20240613,201800,16548795,2340,2340,2340,2340,0
20240613,201700,16548795,2340,2340,2340,2340,0
20240613,201600,16548795,2340,2340,2340,2340,0
20240613,201500,16548795,2340,2340,2340,2340,0
20240613,201400,16548795,2340,2340,2340,2340,0
20240613,201300,16548795,2340,2340,2340,2340,0
20240613,201200,16548795,2340,2340,2340,2340,0
20240613,201100,16548795,2340,2340,2340,2340,0
20240613,201000,16548795,2340,2340,2340,2340,0
20240613,200900,16548795,2340,2340,2340,2340,0
20240613,200800,16548795,2340,2340,2340,2340,0
20240613,200700,16548795,2340,2340,2340,2340,0
20240613,200600,16548795,2340,2340,2340,2340,0
20240613,200500,16548795,2340,2340,2340,2340,0
20240613,200400,16548795,2340,2340,2340,2340,0
20240613,200300,16548795,2340,2340,2340,2340,0
20240613,200200,16548795,2340,2340,2340,2340,0
20240613,200100,16548795,2340,2340,2340,2340,0
20240613,200000,16548795,2340,2340,2340,2340,0
20240613,195900,16548795,2340,2340,2340,2340,31
20240613,195800,16548795,2340,2340,2340,2340,0
20240613,195700,16548795,2340,2340,2340,2340,0
20240613,195600,16548795,2340,2340,2340,2340,0
20240613,195500,16548795,2340,2340,2340,2340,0
20240613,195400,16548795,2340,2340,2340,2340,0
20240613,195300,16548795,2340,2340,2340,2340,0
20240613,195200,16548795,2340,2340,2340,2340,0
20240613,195100,16548795,2340,2340,2340,2340,0
20240613,195000,16548795,2340,2340,2340,2340,0
20240613,194900,16548795,2340,2340,2340,2340,0
20240613,194800,16548795,2340,2340,2340,2340,0
20240613,194700,16548795,2340,2340,2340,2340,0
20240613,194600,16548795,2340,2340,2340,2340,0
20240613,194500,16548795,2340,2340,2340,2340,0
20240613,194400,16548795,2340,2340,2340,2340,0
20240613,194300,16548795,2340,2340,2340,2340,0
20240613,194200,16548795,2340,2340,2340,2340,0
20240613,194100,16548795,2340,2340,2340,2340,0
20240613,194000,16548795,2340,2340,2340,2340,0
20240613,193900,16548795,2340,2340,2340,2340,0
20240613,193800,16548795,2340,2340,2340,2340,0
20240613,193700,16548795,2340,2340,2340,2340,0
20240613,193600,16548795,2340,2340,2340,2340,0
20240613,193500,16548795,2340,2340,2340,2340,0
20240613,193400,16548795,2340,2340,2340,2340,0
20240613,193300,16548795,2340,2340,2340,2340,0
20240613,193200,16548795,2340,2340,2340,2340,0
20240613,193100,16548795,2340,2340,2340,2340,0
20240613,193000,16548795,2340,2340,2340,2340,0
20240613,192900,16548795,2340,2340,2340,2340,31
20240613,192800,16548795,2340,2340,2340,2340,0
20240613,192700,16548795,2340,2340,2340,2340,0
20240613,192600,16548795,2340,2340,2340,2340,0
20240613,192500,16548795,2340,2340,2340,2340,0
20240613,192400,16548795,2340,2340,2340,2340,0
20240613,192300,16548795,2340,2340,2340,2340,0
20240613,192200,16548795,2340,2340,2340,2340,0
20240613,192100,16548795,2340,2340,2340,2340,0
20240613,192000,16548795,2340,2340,2340,2340,0
20240613,191900,16548795,2340,2340,2340,2340,0
20240613,191800,16548795,2340,2340,2340,2340,0
20240613,191700,16548795,2340,2340,2340,2340,0
20240613,191600,16548795,2340,2340,2340,2340,0
20240613,191500,16548795,2340,2340,2340,2340,0
20240613,191400,16548795,2340,2340,2340,2340,0
20240613,191300,16548795,2340,2340,2340,2340,0
20240613,191200,16548795,2340,2340,2340,2340,0
20240613,191100,16548795,2340,2340,2340,2340,0
20240613,191000,16548795,2340,2340,2340,2340,0
20240613,190900,16548795,2340,2340,2340,2340,0
20240613,190800,16548795,2340,2340,2340,2340,0
20240613,190700,16548795,2340,2340,2340,2340,0
20240613,190600,16548795,2340,2340,2340,2340,0
20240613,190500,16548795,2340,2340,2340,2340,0
20240613,190400,16548795,2340,2340,2340,2340,0
20240613,190300,16548795,2340,2340,2340,2340,0
20240613,190200,16548795,2340,2340,2340,2340,0
20240613,190100,16548795,2340,2340,2340,2340,0
20240613,190000,16548795,2340,2340,2340,2340,0
20240613,185900,16548795,2340,2340,2340,2340,31
20240613,185800,16548795,2340,2340,2340,2340,0
20240613,185700,16548795,2340,2340,2340,2340,0
20240613,185600,16548795,2340,2340,2340,2340,0
20240613,185500,16548795,2340,2340,2340,2340,0
20240613,185400,16548795,2340,2340,2340,2340,0
20240613,185300,16548795,2340,2340,2340,2340,0
20240613,185200,16548795,2340,2340,2340,2340,0
20240613,185100,16548795,2340,2340,2340,2340,0
20240613,185000,16548795,2340,2340,2340,2340,0
20240613,184900,16548795,2340,2340,2340,2340,0
20240613,184800,16548795,2340,2340,2340,2340,0
20240613,184700,16548795,2340,2340,2340,2340,0
20240613,184600,16548795,2340,2340,2340,2340,0
20240613,184500,16548795,2340,2340,2340,2340,0
20240613,184400,16548795,2340,2340,2340,2340,0
20240613,184300,16548795,2340,2340,2340,2340,0
20240613,184200,16548795,2340,2340,2340,2340,0
20240613,184100,16548795,2340,2340,2340,2340,0
20240613,184000,16548795,2340,2340,2340,2340,0
20240613,183900,16548795,2340,2340,2340,2340,0
20240613,183800,16548795,2340,2340,2340,2340,0
20240613,183700,16548795,2340,2340,2340,2340,0
20240613,183600,16548795,2340,2340,2340,2340,0
20240613,183500,16548795,2340,2340,2340,2340,0
20240613,183400,16548795,2340,2340,2340,2340,0
20240613,183300,16548795,2340,2340,2340,2340,0
20240613,183200,16548795,2340,2340,2340,2340,0
20240613,183100,16548795,2340,2340,2340,2340,0
20240613,183000,16548795,2340,2340,2340,2340,0
20240613,182900,16548795,2340,2340,2340,2340,31
20240613,182800,16548795,2340,2340,2340,2340,0
20240613,182700,16548795,2340,2340,2340,2340,0
20240613,182600,16548795,2340,2340,2340,2340,0
20240613,182500,16548795,2340,2340,2340,2340,0
20240613,182400,16548795,2340,2340,2340,2340,0
20240613,182300,16548795,2340,2340,2340,2340,0
20240613,182200,16548795,2340,2340,2340,2340,0
20240613,182100,16548795,2340,2340,2340,2340,0
20240613,182000,16548795,2340,2340,2340,2340,0
20240613,181900,16548795,2340,2340,2340,2340,0
20240613,181800,16548795,2340,2340,2340,2340,0
20240613,181700,16548795,2340,2340,2340,2340,0
20240613,181600,16548795,2340,2340,2340,2340,0
20240613,181500,16548795,2340,2340,2340,2340,0
20240613,181400,16548795,2340,2340,2340,2340,0
20240613,181300,16548795,2340,2340,2340,2340,0
20240613,181200,16548795,2340,2340,2340,2340,0
20240613,181100,16548795,2340,2340,2340,2340,0
20240613,181000,16548795,2340,2340,2340,2340,0
20240613,180900,16548795,2340,2340,2340,2340,0
20240613,180800,16548795,2340,2340,2340,2340,0
20240613,180700,16548795,2340,2340,2340,2340,0
20240613,180600,16548795,2340,2340,2340,2340,0
20240613,180500,16548795,2340,2340,2340,2340,0
20240613,180400,16548795,2340,2340,2340,2340,0
20240613,180300,16548795,2340,2340,2340,2340,0
20240613,180200,16548795,2340,2340,2340,2340,0
20240613,180100,16548795,2340,2340,2340,2340,0
20240613,180000,16548795,2340,2340,2340,2340,0
20240613,175900,16548795,2340,2340,2340,2340,31
20240613,175800,16548795,2340,2340,2340,2340,0
20240613,175700,16548795,2340,2340,2340,2340,0
20240613,175600,16548795,2340,2340,2340,2340,0
20240613,175500,16548795,2340,2340,2340,2340,0
20240613,175400,16548795,2340,2340,2340,2340,0
20240613,175300,16548795,2340,2340,2340,2340,0
20240613,175200,16548795,2340,2340,2340,2340,0
20240613,175100,16548795,2340,2340,2340,2340,0
20240613,175000,16548795,2340,2340,2340,2340,0
20240613,174900,16548795,2340,2340,2340,2340,0
20240613,174800,16548795,2340,2340,2340,2340,0
20240613,174700,16548795,2340,2340,2340,2340,0
20240613,174600,16548795,2340,2340,2340,2340,0
20240613,174500,16548795,2340,2340,2340,2340,0
20240613,174400,16548795,2340,2340,2340,2340,0
20240613,174300,16548795,2340,2340,2340,2340,0
20240613,174200,16548795,2340,2340,2340,2340,0
20240613,174100,16548795,2340,2340,2340,2340,0
20240613,174000,16548795,2340,2340,2340,2340,0
20240613,173900,16548795,2340,2340,2340,2340,0
20240613,173800,16548795,2340,2340,2340,2340,0
20240613,173700,16548795,2340,2340,2340,2340,0
20240613,173600,16548795,2340,2340,2340,2340,0
20240613,173500,16548795,2340,2340,2340,2340,0
20240613,173400,16548795,2340,2340,2340,2340,0
20240613,173300,16548795,2340,2340,2340,2340,0
20240613,173200,16548795,2340,2340,2340,2340,0
20240613,173100,16548795,2340,2340,2340,2340,0
20240613,173000,16548795,2340,2340,2340,2340,0
20240613,172900,16548795,2340,2340,2340,2340,31
20240613,172800,16548795,2340,2340,2340,2340,0
20240613,172700,16548795,2340,2340,2340,2340,0
20240613,172600,16548795,2340,2340,2340,2340,0
20240613,172500,16548795,2340,2340,2340,2340,0
20240613,172400,16548795,2340,2340,2340,2340,0
20240613,172300,16548795,2340,2340,2340,2340,0
20240613,172200,16548795,2340,2340,2340,2340,0
20240613,172100,16548795,2340,2340,2340,2340,0
20240613,172000,16548795,2340,2340,2340,2340,0
20240613,171900,16548795,2340,2340,2340,2340,0
20240613,171800,16548795,2340,2340,2340,2340,0
20240613,171700,16548795,2340,2340,2340,2340,0
20240613,171600,16548795,2340,2340,2340,2340,0
20240613,171500,16548795,2340,2340,2340,2340,0
20240613,171400,16548795,2340,2340,2340,2340,0
20240613,171300,16548795,2340,2340,2340,2340,0
20240613,171200,16548795,2340,2340,2340,2340,0
20240613,171100,16548795,2340,2340,2340,2340,0
20240613,171000,16548795,2340,2340,2340,2340,0
20240613,170900,16548795,2340,2340,2340,2340,0
20240613,170800,16548795,2340,2340,2340,2340,0
20240613,170700,16548795,2340,2340,2340,2340,0
20240613,170600,16548795,2340,2340,2340,2340,0
20240613,170500,16548795,2340,2340,2340,2340,0
20240613,170400,16548795,2340,2340,2340,2340,0
20240613,170300,16548795,2340,2340,2340,2340,0
20240613,170200,16548795,2340,2340,2340,2340,0
20240613,170100,16548795,2340,2340,2340,2340,0
20240613,170000,16548795,2340,2340,2340,2340,0
20240613,165900,16548795,2340,2340,2340,2340,31
20240613,165800,16548795,2340,2340,2340,2340,0
20240613,165700,16548795,2340,2340,2340,2340,0
20240613,165600,16548795,2340,2340,2340,2340,0
20240613,165500,16548795,2340,2340,2340,2340,0
20240613,165400,16548795,2340,2340,2340,2340,0
20240613,165300,16548795,2340,2340,2340,2340,0
20240613,165200,16548795,2340,2340,2340,2340,0
20240613,165100,16548795,2340,2340,2340,2340,0
20240613,165000,16548795,2340,2340,2340,2340,0
20240613,164900,16548795,2340,2340,2340,2340,0
20240613,164800,16548795,2340,2340,2340,2340,0
20240613,164700,16548795,2340,2340,2340,2340,0
20240613,164600,16548795,2340,2340,2340,2340,0
20240613,164500,16548795,2340,2340,2340,2340,0
20240613,164400,16548795,2340,2340,2340,2340,0
20240613,164300,16548795,2340,2340,2340,2340,0
20240613,164200,16548795,2340,2340,2340,2340,0
20240613,164100,16548795,2340,2340,2340,2340,0
20240613,164000,16548795,2340,2340,2340,2340,0
20240613,163900,16548795,2340,2340,2340,2340,0
20240613,163800,16548795,2340,2340,2340,2340,0
20240613,163700,16548795,2340,2340,2340,2340,0
20240613,163600,16548795,2340,2340,2340,2340,0
20240613,163500,16548795,2340,2340,2340,2340,0
20240613,163400,16548795,2340,2340,2340,2340,0
20240613,163300,16548795,2340,2340,2340,2340,0
20240613,163200,16548795,2340,2340,2340,2340,0
20240613,163100,16548795,2340,2340,2340,2340,0
20240613,163000,16548795,2340,2340,2340,2340,0
20240613,162900,16548795,2340,2340,2340,2340,31
20240613,162800,16548795,2340,2340,2340,2340,0
20240613,162700,16548795,2340,2340,2340,2340,0
20240613,162600,16548795,2340,2340,2340,2340,0
20240613,162500,16548795,2340,2340,2340,2340,0
20240613,162400,16548795,2340,2340,2340,2340,0
20240613,162300,16548795,2340,2340,2340,2340,0
20240613,162200,16548795,2340,2340,2340,2340,0
20240613,162100,16548795,2340,2340,2340,2340,0
20240613,162000,16548795,2340,2340,2340,2340,0
20240613,161900,16548795,2340,2340,2340,2340,0
20240613,161800,16548795,2340,2340,2340,2340,0
20240613,161700,16548795,2340,2340,2340,2340,0
20240613,161600,16548795,2340,2340,2340,2340,0
20240613,161500,16548795,2340,2340,2340,2340,0
20240613,161400,16548795,2340,2340,2340,2340,0
20240613,161300,16548795,2340,2340,2340,2340,0
20240613,161200,16548795,2340,2340,2340,2340,0
20240613,161100,16548795,2340,2340,2340,2340,0
20240613,161000,16548795,2340,2340,2340,2340,0
20240613,160900,16548795,2340,2340,2340,2340,0
20240613,160800,16548795,2340,2340,2340,2340,0
20240613,160700,16548795,2340,2340,2340,2340,0
20240613,160600,16548795,2340,2340,2340,2340,0
20240613,160500,16548795,2340,2340,2340,2340,0
20240613,160400,16548795,2340,2340,2340,2340,0
20240613,160300,16548795,2340,2340,2340,2340,0
20240613,160200,16548795,2340,2340,2340,2340,0
20240613,160100,16548795,2340,2340,2340,2340,0
20240613,160000,16548795,2340,2340,2340,2340,0
20240613,155900,16548795,2340,2340,2340,2340,31
20240613,155800,16548795,2340,2340,2340,2340,0
20240613,155700,16548795,2340,2340,2340,2340,0
20240613,155600,16548795,2340,2340,2340,2340,0
20240613,155500,16548795,2340,2340,2340,2340,0
20240613,155400,16548795,2340,2340,2340,2340,0
20240613,155300,16548795,2340,2340,2340,2340,0
20240613,155200,16548795,2340,2340,2340,2340,0
20240613,155100,16548795,2340,2340,2340,2340,0
20240613,155000,16548795,2340,2340,2340,2340,0
20240613,154900,16548795,2340,2340,2340,2340,0
20240613,154800,16548795,2340,2340,2340,2340,0
20240613,154700,16548795,2340,2340,2340,2340,0
20240613,154600,16548795,2340,2340,2340,2340,0
20240613,154500,16548795,2340,2340,2340,2340,0
20240613,154400,16548795,2340,2340,2340,2340,0
20240613,154300,16548795,2340,2340,2340,2340,0
20240613,154200,16548795,2340,2340,2340,2340,0
20240613,154100,16548795,2340,2340,2340,2340,0
20240613,154000,16548795,2340,2340,2340,2340,0
20240613,153900,16548795,2340,2340,2340,2340,0
20240613,153800,16548795,2340,2340,2340,2340,0
20240613,153700,16548795,2340,2340,2340,2340,0
20240613,153600,16548795,2340,2340,2340,2340,0
20240613,153500,16548795,2340,2340,2340,2340,0
20240613,153400,16548795,2340,2340,2340,2340,0
20240613,153300,16548795,2340,2340,2340,2340,0
20240613,153200,16548795,2340,2340,2340,2340,0
20240613,153100,16548795,2340,2340,2340,2340,0
20240613,153000,16548795,2340,2340,2340,2340,31
20240613,152900,16476255,2340,2340,2340,2340,0
20240613,152800,16476255,2340,2340,2340,2340,0
20240613,152700,16476255,2340,2340,2340,2340,0
20240613,152600,16476255,2340,2340,2340,2340,0
20240613,152500,16476255,2340,2340,2340,2340,0
20240613,152400,16476255,2340,2340,2340,2340,0
20240613,152300,16476255,2340,2340,2340,2340,0
20240613,152200,16476255,2340,2340,2340,2340,0
20240613,152100,16476255,2340,2340,2340,2340,0
20240613,152000,16476255,2340,2340,2340,2340,0
20240613,151900,16476255,2340,2340,2340,2340,0
20240613,151800,16476255,2340,2340,2340,2340,0
20240613,151700,16476255,2340,2340,2340,2340,0
20240613,151600,16476255,2340,2340,2340,2340,0
20240613,151500,16476255,2340,2340,2340,2340,1
20240613,151400,16473915,2335,2335,2335,2335,1
20240613,151300,16471580,2340,2340,2340,2340,10
20240613,151200,16448180,2335,2335,2335,2335,0
20240613,151100,16448180,2335,2335,2335,2335,0
20240613,151000,16448180,2335,2335,2335,2335,570
20240613,150900,15117230,2335,2335,2335,2335,0
20240613,150800,15117230,2335,2335,2335,2335,0
20240613,150700,15117230,2335,2335,2335,2335,0
20240613,150600,15117230,2335,2335,2335,2335,0
20240613,150500,15117230,2335,2335,2335,2335,0
20240613,150400,15117230,2335,2335,2335,2335,0
20240613,150300,15117230,2335,2335,2335,2335,0
20240613,150200,15117230,2335,2335,2335,2335,0
20240613,150100,15117230,2335,2335,2335,2335,0
20240613,150000,15117230,2335,2335,2335,2335,0
20240613,145900,15117230,2335,2335,2335,2335,0
20240613,145800,15117230,2335,2335,2335,2335,0
20240613,145700,15117230,2335,2335,2335,2335,0
20240613,145600,15117230,2335,2335,2335,2335,0
20240613,145500,15117230,2335,2335,2335,2335,0
20240613,145400,15117230,2335,2335,2335,2335,0
20240613,145300,15117230,2335,2335,2335,2335,0
20240613,145200,15117230,2335,2335,2335,2335,0
20240613,145100,15117230,2335,2335,2335,2335,0
20240613,145000,15117230,2335,2335,2335,2335,0
20240613,144900,15117230,2335,2335,2335,2335,0
20240613,144800,15117230,2335,2335,2335,2335,0
20240613,144700,15117230,2335,2335,2335,2335,0
20240613,144600,15117230,2335,2335,2335,2335,0
20240613,144500,15117230,2335,2335,2335,2335,0
20240613,144400,15117230,2335,2335,2335,2335,0
20240613,144300,15117230,2335,2335,2335,2335,0
20240613,144200,15117230,2335,2335,2335,2335,0
20240613,144100,15117230,2335,2335,2335,2335,0
20240613,144000,15117230,2335,2335,2335,2335,0
20240613,143900,15117230,2335,2335,2335,2335,1
20240613,143800,15114895,2315,2315,2315,2315,0
20240613,143700,15114895,2315,2315,2315,2315,0
20240613,143600,15114895,2315,2315,2315,2315,0
20240613,143500,15114895,2315,2315,2315,2315,0
20240613,143400,15114895,2315,2315,2315,2315,0
20240613,143300,15114895,2315,2315,2315,2315,0
20240613,143200,15114895,2315,2315,2315,2315,0
20240613,143100,15114895,2315,2315,2315,2315,0
20240613,143000,15114895,2315,2315,2315,2315,0
20240613,142900,15114895,2315,2315,2315,2315,0
20240613,142800,15114895,2315,2315,2315,2315,0
20240613,142700,15114895,2315,2315,2315,2315,0
20240613,142600,15114895,2315,2315,2315,2315,0
20240613,142500,15114895,2315,2315,2315,2315,0
20240613,142400,15114895,2315,2315,2315,2315,0
20240613,142300,15114895,2315,2315,2315,2315,0
20240613,142200,15114895,2315,2315,2315,2315,0
20240613,142100,15114895,2315,2315,2315,2315,0
20240613,142000,15114895,2315,2315,2315,2315,0
20240613,141900,15114895,2315,2315,2315,2315,0
20240613,141800,15114895,2315,2315,2315,2315,0
20240613,141700,15114895,2315,2315,2315,2315,0
20240613,141600,15114895,2315,2315,2315,2315,0
20240613,141500,15114895,2315,2315,2315,2315,0
20240613,141400,15114895,2315,2315,2315,2315,0
20240613,141300,15114895,2315,2315,2315,2315,0
20240613,141200,15114895,2315,2315,2315,2315,0
20240613,141100,15114895,2315,2315,2315,2315,0
20240613,141000,15114895,2315,2315,2315,2315,0
20240613,140900,15114895,2315,2315,2315,2315,0
20240613,140800,15114895,2315,2315,2315,2315,0
20240613,140700,15114895,2315,2315,2315,2315,0
20240613,140600,15114895,2315,2315,2315,2315,0
20240613,140500,15114895,2315,2315,2315,2315,0
20240613,140400,15114895,2315,2315,2315,2315,0
20240613,140300,15114895,2315,2315,2315,2315,0
20240613,140200,15114895,2315,2315,2315,2315,0
20240613,140100,15114895,2315,2315,2315,2315,0
20240613,140000,15114895,2315,2315,2315,2315,0
20240613,135900,15114895,2315,2315,2315,2315,0
20240613,135800,15114895,2315,2315,2315,2315,0
20240613,135700,15114895,2315,2315,2315,2315,0
20240613,135600,15114895,2315,2315,2315,2315,0
20240613,135500,15114895,2315,2315,2315,2315,0
20240613,135400,15114895,2315,2315,2315,2315,49
20240613,135300,15001460,2315,2315,2315,2315,0
20240613,135200,15001460,2315,2315,2315,2315,0
20240613,135100,15001460,2315,2320,2320,2315,49
20240613,135000,14887890,2340,2340,2340,2340,0
20240613,134900,14887890,2340,2340,2340,2340,1
20240613,134800,14885550,2320,2320,2320,2320,0
20240613,134700,14885550,2320,2320,2320,2320,0
20240613,134600,14885550,2320,2320,2320,2320,0
20240613,134500,14885550,2320,2320,2320,2320,0
20240613,134400,14885550,2320,2320,2320,2320,0
20240613,134300,14885550,2320,2320,2320,2320,0
20240613,134200,14885550,2320,2320,2320,2320,0
20240613,134100,14885550,2320,2320,2320,2320,0
20240613,134000,14885550,2320,2320,2320,2320,9
20240613,133900,14864670,2320,2320,2320,2320,0
20240613,133800,14864670,2320,2320,2320,2320,0
20240613,133700,14864670,2320,2320,2320,2320,9
20240613,133600,14843790,2340,2340,2340,2340,0
20240613,133500,14843790,2340,2340,2340,2340,0
20240613,133400,14843790,2340,2340,2340,2340,1
20240613,133300,14841450,2320,2320,2320,2320,0
20240613,133200,14841450,2320,2320,2320,2320,9
20240613,133100,14820570,2320,2320,2320,2320,0
20240613,133000,14820570,2320,2320,2320,2320,0
20240613,132900,14820570,2320,2320,2320,2320,9
20240613,132800,14799690,2340,2340,2340,2340,0
20240613,132700,14799690,2340,2340,2340,2340,0
20240613,132600,14799690,2340,2340,2340,2340,0
20240613,132500,14799690,2340,2340,2340,2340,1
20240613,132400,14797350,2320,2320,2320,2320,0
20240613,132300,14797350,2320,2320,2320,2320,9
20240613,132200,14776470,2320,2320,2320,2320,0
20240613,132100,14776470,2320,2320,2320,2320,0
20240613,132000,14776470,2320,2320,2320,2320,9
20240613,131900,14755590,2320,2320,2320,2320,0
20240613,131800,14755590,2320,2320,2320,2320,0
20240613,131700,14755590,2320,2320,2320,2320,9
20240613,131600,14734710,2320,2320,2320,2320,0
20240613,131500,14734710,2320,2320,2320,2320,0
20240613,131400,14734710,2320,2320,2320,2320,1
20240613,131300,14732390,2320,2320,2320,2320,0
20240613,131200,14732390,2320,2320,2320,2320,9
20240613,131100,14711510,2315,2315,2315,2315,0
20240613,131000,14711510,2315,2315,2315,2315,0
20240613,130900,14711510,2315,2315,2315,2315,0
20240613,130800,14711510,2315,2315,2315,2315,0
20240613,130700,14711510,2315,2315,2315,2315,0
20240613,130600,14711510,2315,2315,2315,2315,0
20240613,130500,14711510,2315,2315,2315,2315,0
20240613,130400,14711510,2315,2315,2315,2315,0
20240613,130300,14711510,2315,2315,2315,2315,0
20240613,130200,14711510,2315,2315,2315,2315,0
20240613,130100,14711510,2315,2315,2315,2315,0
20240613,130000,14711510,2315,2315,2315,2315,0
20240613,125900,14711510,2315,2315,2315,2315,0
20240613,125800,14711510,2315,2315,2315,2315,0
20240613,125700,14711510,2315,2315,2315,2315,10
20240613,125600,14688360,2315,2315,2315,2315,0
20240613,125500,14688360,2315,2315,2315,2315,0
20240613,125400,14688360,2315,2315,2315,2315,0
20240613,125300,14688360,2315,2315,2315,2315,10
20240613,125200,14665210,2315,2315,2315,2315,0
20240613,125100,14665210,2315,2315,2315,2315,0
20240613,125000,14665210,2315,2315,2315,2315,10
20240613,124900,14642060,2335,2335,2335,2335,0
20240613,124800,14642060,2335,2335,2335,2335,0
20240613,124700,14642060,2335,2335,2335,2335,1
20240613,124600,14639725,2315,2315,2315,2315,0
20240613,124500,14639725,2315,2315,2315,2315,0
20240613,124400,14639725,2315,2315,2315,2315,11
20240613,124300,14614260,2340,2340,2340,2340,0
20240613,124200,14614260,2340,2340,2340,2340,0
20240613,124100,14614260,2340,2335,2340,2335,2
20240613,124000,14609585,2315,2315,2315,2315,0
20240613,123900,14609585,2315,2315,2315,2315,1
20240613,123800,14607270,2335,2335,2335,2335,0
20240613,123700,14607270,2335,2335,2335,2335,0
20240613,123600,14607270,2335,2315,2335,2315,16
20240613,123500,14570130,2315,2315,2315,2315,0
20240613,123400,14570130,2315,2315,2315,2315,0
20240613,123300,14570130,2315,2315,2315,2315,12
20240613,123200,14542350,2315,2315,2315,2315,0
20240613,123100,14542350,2315,2315,2315,2315,0
20240613,123000,14542350,2315,2315,2315,2315,11
20240613,122900,14516885,2315,2315,2315,2315,11
20240613,122800,14491420,2315,2315,2315,2315,11
20240613,122700,14465955,2315,2320,2320,2315,212
20240613,122600,13974170,2320,2320,2320,2320,11
20240613,122500,13948650,2320,2320,2320,2320,0
20240613,122400,13948650,2320,2320,2320,2320,0
20240613,122300,13948650,2320,2320,2320,2320,12
20240613,122200,13920810,2320,2320,2320,2320,0
20240613,122100,13920810,2320,2320,2320,2320,0
20240613,122000,13920810,2320,2320,2320,2320,12
20240613,121900,13892970,2320,2320,2320,2320,0
20240613,121800,13892970,2320,2320,2320,2320,0
20240613,121700,13892970,2320,2320,2320,2320,12
20240613,121600,13865130,2320,2320,2320,2320,0
20240613,121500,13865130,2320,2320,2320,2320,0
20240613,121400,13865130,2320,2320,2320,2320,12
20240613,121300,13837290,2340,2340,2340,2340,0
20240613,121200,13837290,2340,2340,2340,2340,0
20240613,121100,13837290,2340,2340,2340,2340,0
20240613,121000,13837290,2340,2340,2340,2340,0
20240613,120900,13837290,2340,2340,2340,2340,0
20240613,120800,13837290,2340,2340,2340,2340,0
20240613,120700,13837290,2340,2340,2340,2340,0
20240613,120600,13837290,2340,2340,2340,2340,0
20240613,120500,13837290,2340,2340,2340,2340,0
20240613,120400,13837290,2340,2340,2340,2340,0
20240613,120300,13837290,2340,2340,2340,2340,0
20240613,120200,13837290,2340,2340,2340,2340,0
20240613,120100,13837290,2340,2340,2340,2340,0
20240613,120000,13837290,2340,2340,2340,2340,0
20240613,115900,13837290,2340,2340,2340,2340,0
20240613,115800,13837290,2340,2340,2340,2340,0
20240613,115700,13837290,2340,2340,2340,2340,0
20240613,115600,13837290,2340,2340,2340,2340,0
20240613,115500,13837290,2340,2340,2340,2340,0
20240613,115400,13837290,2340,2340,2340,2340,0
20240613,115300,13837290,2340,2340,2340,2340,0
20240613,115200,13837290,2340,2340,2340,2340,0
20240613,115100,13837290,2340,2340,2340,2340,0
20240613,115000,13837290,2340,2340,2340,2340,0
20240613,114900,13837290,2340,2340,2340,2340,0
20240613,114800,13837290,2340,2340,2340,2340,0
20240613,114700,13837290,2340,2340,2340,2340,0
20240613,114600,13837290,2340,2340,2340,2340,0
20240613,114500,13837290,2340,2340,2340,2340,0
20240613,114400,13837290,2340,2340,2340,2340,0
20240613,114300,13837290,2340,2340,2340,2340,0
20240613,114200,13837290,2340,2340,2340,2340,0
20240613,114100,13837290,2340,2340,2340,2340,0
20240613,114000,13837290,2340,2340,2340,2340,0
20240613,113900,13837290,2340,2340,2340,2340,0
20240613,113800,13837290,2340,2340,2340,2340,0
20240613,113700,13837290,2340,2340,2340,2340,0
20240613,113600,13837290,2340,2340,2340,2340,0
20240613,113500,13837290,2340,2340,2340,2340,0
20240613,113400,13837290,2340,2340,2340,2340,0
20240613,113300,13837290,2340,2340,2340,2340,0
20240613,113200,13837290,2340,2340,2340,2340,0
20240613,113100,13837290,2340,2340,2340,2340,428
20240613,113000,12835770,2340,2340,2340,2340,0
20240613,112900,12835770,2340,2340,2340,2340,0
20240613,112800,12835770,2340,2340,2340,2340,0
20240613,112700,12835770,2340,2340,2340,2340,0
20240613,112600,12835770,2340,2340,2340,2340,0
20240613,112500,12835770,2340,2340,2340,2340,0
20240613,112400,12835770,2340,2340,2340,2340,0
20240613,112300,12835770,2340,2340,2340,2340,0
20240613,112200,12835770,2340,2340,2340,2340,0
20240613,112100,12835770,2340,2340,2340,2340,0
20240613,112000,12835770,2340,2340,2340,2340,0
20240613,111900,12835770,2340,2340,2340,2340,0
20240613,111800,12835770,2340,2340,2340,2340,0
20240613,111700,12835770,2340,2340,2340,2340,0
20240613,111600,12835770,2340,2340,2340,2340,0
20240613,111500,12835770,2340,2340,2340,2340,0
20240613,111400,12835770,2340,2340,2340,2340,0
20240613,111300,12835770,2340,2340,2340,2340,4493
20240613,111200,2322150,2345,2345,2345,2345,0
20240613,111100,2322150,2345,2345,2345,2345,0
20240613,111000,2322150,2345,2345,2345,2345,0
20240613,110900,2322150,2345,2345,2345,2345,1
20240613,110800,2319805,2340,2340,2340,2340,507
20240613,110700,1133425,2340,2340,2340,2340,0
20240613,110600,1133425,2340,2340,2340,2340,0
20240613,110500,1133425,2340,2340,2340,2340,0
20240613,110400,1133425,2340,2340,2340,2340,0
20240613,110300,1133425,2340,2340,2340,2340,0
20240613,110200,1133425,2340,2340,2340,2340,0
20240613,110100,1133425,2340,2340,2340,2340,0
20240613,110000,1133425,2340,2340,2340,2340,0
20240613,105900,1133425,2340,2340,2340,2340,0
20240613,105800,1133425,2340,2340,2340,2340,0
20240613,105700,1133425,2340,2340,2340,2340,0
20240613,105600,1133425,2340,2340,2340,2340,0
20240613,105500,1133425,2340,2340,2340,2340,0
20240613,105400,1133425,2340,2340,2340,2340,0
20240613,105300,1133425,2340,2340,2340,2340,0
20240613,105200,1133425,2340,2340,2340,2340,0
20240613,105100,1133425,2340,2340,2340,2340,0
20240613,105000,1133425,2340,2340,2340,2340,0
20240613,104900,1133425,2340,2340,2340,2340,0
20240613,104800,1133425,2340,2340,2340,2340,0
20240613,104700,1133425,2340,2340,2340,2340,0
20240613,104600,1133425,2340,2340,2340,2340,0
20240613,104500,1133425,2340,2340,2340,2340,0
20240613,104400,1133425,2340,2340,2340,2340,0
20240613,104300,1133425,2340,2340,2340,2340,0
20240613,104200,1133425,2340,2340,2340,2340,0
20240613,104100,1133425,2340,2340,2340,2340,0
20240613,104000,1133425,2340,2340,2340,2340,0
20240613,103900,1133425,2340,2340,2340,2340,0
20240613,103800,1133425,2340,2340,2340,2340,0
20240613,103700,1133425,2340,2340,2340,2340,0
20240613,103600,1133425,2340,2340,2340,2340,0
20240613,103500,1133425,2340,2340,2340,2340,0
20240613,103400,1133425,2340,2340,2340,2340,0
20240613,103300,1133425,2340,2340,2340,2340,0
20240613,103200,1133425,2340,2340,2340,2340,0
20240613,103100,1133425,2340,2340,2340,2340,0
20240613,103000,1133425,2340,2340,2340,2340,0
20240613,102900,1133425,2340,2340,2340,2340,0
20240613,102800,1133425,2340,2340,2340,2340,0
20240613,102700,1133425,2340,2340,2340,2340,0
20240613,102600,1133425,2340,2340,2340,2340,0
20240613,102500,1133425,2340,2340,2340,2340,0
20240613,102400,1133425,2340,2340,2340,2340,0
20240613,102300,1133425,2340,2340,2340,2340,0
20240613,102200,1133425,2340,2340,2340,2340,0
20240613,102100,1133425,2340,2340,2340,2340,0
20240613,102000,1133425,2340,2340,2340,2340,0
20240613,101900,1133425,2340,2340,2340,2340,0
20240613,101800,1133425,2340,2340,2340,2340,0
20240613,101700,1133425,2340,2340,2340,2340,0
20240613,101600,1133425,2340,2340,2340,2340,0
20240613,101500,1133425,2340,2340,2340,2340,0
20240613,101400,1133425,2340,2340,2340,2340,0
20240613,101300,1133425,2340,2340,2340,2340,0
20240613,101200,1133425,2340,2340,2340,2340,0
20240613,101100,1133425,2340,2340,2340,2340,0
20240613,101000,1133425,2340,2340,2340,2340,0
20240613,100900,1133425,2340,2340,2340,2340,0
20240613,100800,1133425,2340,2340,2340,2340,0
20240613,100700,1133425,2340,2340,2340,2340,0
20240613,100600,1133425,2340,2340,2340,2340,0
20240613,100500,1133425,2340,2340,2340,2340,0
20240613,100400,1133425,2340,2340,2340,2340,0
20240613,100300,1133425,2340,2340,2340,2340,0
20240613,100200,1133425,2340,2340,2340,2340,0
20240613,100100,1133425,2340,2340,2340,2340,0
20240613,100000,1133425,2340,2340,2340,2340,0
20240613,095900,1133425,2340,2340,2340,2340,1
20240613,095800,1131085,2350,2350,2350,2350,0
20240613,095700,1131085,2350,2350,2350,2350,0
20240613,095600,1131085,2350,2350,2350,2350,0
20240613,095500,1131085,2350,2350,2350,2350,0
20240613,095400,1131085,2350,2350,2350,2350,0
20240613,095300,1131085,2350,2350,2350,2350,0
20240613,095200,1131085,2350,2350,2350,2350,0
20240613,095100,1131085,2350,2350,2350,2350,0
20240613,095000,1131085,2350,2350,2350,2350,0
20240613,094900,1131085,2350,2350,2350,2350,0
20240613,094800,1131085,2350,2350,2350,2350,0
20240613,094700,1131085,2350,2350,2350,2350,0
20240613,094600,1131085,2350,2350,2350,2350,0
20240613,094500,1131085,2350,2350,2350,2350,0
20240613,094400,1131085,2350,2350,2350,2350,0
20240613,094300,1131085,2350,2350,2350,2350,0
20240613,094200,1131085,2350,2350,2350,2350,0
20240613,094100,1131085,2350,2350,2350,2350,0
20240613,094000,1131085,2350,2350,2350,2350,0
20240613,093900,1131085,2350,2350,2350,2350,0
20240613,093800,1131085,2350,2350,2350,2350,0
20240613,093700,1131085,2350,2350,2350,2350,5
20240613,093600,1119335,2330,2330,2330,2330,0
20240613,093500,1119335,2330,2330,2330,2330,0
20240613,093400,1119335,2330,2330,2330,2330,0
20240613,093300,1119335,2330,2330,2330,2330,0
20240613,093200,1119335,2330,2330,2330,2330,0
20240613,093100,1119335,2330,2330,2330,2330,0
20240613,093000,1119335,2330,2330,2330,2330,0
20240613,092900,1119335,2330,2330,2330,2330,0
20240613,092800,1119335,2330,2330,2330,2330,2
20240613,092700,1114675,2315,2315,2315,2315,8
20240613,092600,1096155,2350,2325,2350,2325,255
20240613,092500,501340,2330,2330,2330,2330,0
20240613,092400,501340,2330,2330,2330,2330,0
20240613,092300,501340,2330,2330,2330,2330,0
20240613,092200,501340,2330,2330,2330,2330,0
20240613,092100,501340,2330,2330,2330,2330,0
20240613,092000,501340,2330,2330,2330,2330,0
20240613,091900,501340,2330,2330,2330,2330,0
20240613,091800,501340,2330,2330,2330,2330,0
20240613,091700,501340,2330,2330,2330,2330,0
20240613,091600,501340,2330,2330,2330,2330,0
20240613,091500,501340,2330,2330,2330,2330,0
20240613,091400,501340,2330,2330,2330,2330,0
20240613,091300,501340,2330,2330,2330,2330,0
20240613,091200,501340,2330,2330,2330,2330,0
20240613,091100,501340,2330,2330,2330,2330,0
20240613,091000,501340,2330,2330,2330,2330,0
20240613,090900,501340,2330,2330,2330,2330,0
20240613,090800,501340,2330,2330,2330,2330,0
20240613,090700,501340,2330,2330,2330,2330,1
20240613,090600,499010,2310,2310,2310,2310,0
20240613,090500,499010,2310,2310,2310,2310,0
20240613,090400,499010,2310,2310,2310,2310,114
20240613,090300,235670,2310,2310,2310,2310,0
20240613,090200,235670,2310,2310,2310,2310,0
20240613,090100,235670,2310,2310,2310,2310,100
20240613,090000,4670,2335,2335,2335,2335,2