KissMeData/080720/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195200,37570990,5750,5750,5750,5750,602
20240613,195100,37570990,5750,5750,5750,5750,0
20240613,195000,37570990,5750,5750,5750,5750,0
20240613,194900,37570990,5750,5750,5750,5750,0
20240613,194800,37570990,5750,5750,5750,5750,0
20240613,194700,37570990,5750,5750,5750,5750,0
20240613,194600,37570990,5750,5750,5750,5750,0
20240613,194500,37570990,5750,5750,5750,5750,0
20240613,194400,37570990,5750,5750,5750,5750,0
20240613,194300,37570990,5750,5750,5750,5750,0
20240613,194200,37570990,5750,5750,5750,5750,0
20240613,194100,37570990,5750,5750,5750,5750,0
20240613,194000,37570990,5750,5750,5750,5750,0
20240613,193900,37570990,5750,5750,5750,5750,0
20240613,193800,37570990,5750,5750,5750,5750,0
20240613,193700,37570990,5750,5750,5750,5750,0
20240613,193600,37570990,5750,5750,5750,5750,0
20240613,193500,37570990,5750,5750,5750,5750,0
20240613,193400,37570990,5750,5750,5750,5750,0
20240613,193300,37570990,5750,5750,5750,5750,0
20240613,193200,37570990,5750,5750,5750,5750,0
20240613,193100,37570990,5750,5750,5750,5750,0
20240613,193000,37570990,5750,5750,5750,5750,0
20240613,192900,37570990,5750,5750,5750,5750,0
20240613,192800,37570990,5750,5750,5750,5750,0
20240613,192700,37570990,5750,5750,5750,5750,0
20240613,192600,37570990,5750,5750,5750,5750,0
20240613,192500,37570990,5750,5750,5750,5750,0
20240613,192400,37570990,5750,5750,5750,5750,0
20240613,192300,37570990,5750,5750,5750,5750,0
20240613,192200,37570990,5750,5750,5750,5750,602
20240613,192100,37570990,5750,5750,5750,5750,0
20240613,192000,37570990,5750,5750,5750,5750,0
20240613,191900,37570990,5750,5750,5750,5750,0
20240613,191800,37570990,5750,5750,5750,5750,0
20240613,191700,37570990,5750,5750,5750,5750,0
20240613,191600,37570990,5750,5750,5750,5750,0
20240613,191500,37570990,5750,5750,5750,5750,0
20240613,191400,37570990,5750,5750,5750,5750,0
20240613,191300,37570990,5750,5750,5750,5750,0
20240613,191200,37570990,5750,5750,5750,5750,0
20240613,191100,37570990,5750,5750,5750,5750,0
20240613,191000,37570990,5750,5750,5750,5750,0
20240613,190900,37570990,5750,5750,5750,5750,0
20240613,190800,37570990,5750,5750,5750,5750,0
20240613,190700,37570990,5750,5750,5750,5750,0
20240613,190600,37570990,5750,5750,5750,5750,0
20240613,190500,37570990,5750,5750,5750,5750,0
20240613,190400,37570990,5750,5750,5750,5750,0
20240613,190300,37570990,5750,5750,5750,5750,0
20240613,190200,37570990,5750,5750,5750,5750,0
20240613,190100,37570990,5750,5750,5750,5750,0
20240613,190000,37570990,5750,5750,5750,5750,0
20240613,185900,37570990,5750,5750,5750,5750,0
20240613,185800,37570990,5750,5750,5750,5750,0
20240613,185700,37570990,5750,5750,5750,5750,0
20240613,185600,37570990,5750,5750,5750,5750,0
20240613,185500,37570990,5750,5750,5750,5750,0
20240613,185400,37570990,5750,5750,5750,5750,0
20240613,185300,37570990,5750,5750,5750,5750,0
20240613,185200,37570990,5750,5750,5750,5750,602
20240613,185100,37570990,5750,5750,5750,5750,0
20240613,185000,37570990,5750,5750,5750,5750,0
20240613,184900,37570990,5750,5750,5750,5750,0
20240613,184800,37570990,5750,5750,5750,5750,0
20240613,184700,37570990,5750,5750,5750,5750,0
20240613,184600,37570990,5750,5750,5750,5750,0
20240613,184500,37570990,5750,5750,5750,5750,0
20240613,184400,37570990,5750,5750,5750,5750,0
20240613,184300,37570990,5750,5750,5750,5750,0
20240613,184200,37570990,5750,5750,5750,5750,0
20240613,184100,37570990,5750,5750,5750,5750,0
20240613,184000,37570990,5750,5750,5750,5750,0
20240613,183900,37570990,5750,5750,5750,5750,0
20240613,183800,37570990,5750,5750,5750,5750,0
20240613,183700,37570990,5750,5750,5750,5750,0
20240613,183600,37570990,5750,5750,5750,5750,0
20240613,183500,37570990,5750,5750,5750,5750,0
20240613,183400,37570990,5750,5750,5750,5750,0
20240613,183300,37570990,5750,5750,5750,5750,0
20240613,183200,37570990,5750,5750,5750,5750,0
20240613,183100,37570990,5750,5750,5750,5750,0
20240613,183000,37570990,5750,5750,5750,5750,0
20240613,182900,37570990,5750,5750,5750,5750,0
20240613,182800,37570990,5750,5750,5750,5750,0
20240613,182700,37570990,5750,5750,5750,5750,0
20240613,182600,37570990,5750,5750,5750,5750,0
20240613,182500,37570990,5750,5750,5750,5750,0
20240613,182400,37570990,5750,5750,5750,5750,0
20240613,182300,37570990,5750,5750,5750,5750,0
20240613,182200,37570990,5750,5750,5750,5750,602
20240613,182100,37570990,5750,5750,5750,5750,0
20240613,182000,37570990,5750,5750,5750,5750,0
20240613,181900,37570990,5750,5750,5750,5750,0
20240613,181800,37570990,5750,5750,5750,5750,0
20240613,181700,37570990,5750,5750,5750,5750,0
20240613,181600,37570990,5750,5750,5750,5750,0
20240613,181500,37570990,5750,5750,5750,5750,0
20240613,181400,37570990,5750,5750,5750,5750,0
20240613,181300,37570990,5750,5750,5750,5750,0
20240613,181200,37570990,5750,5750,5750,5750,0
20240613,181100,37570990,5750,5750,5750,5750,0
20240613,181000,37570990,5750,5750,5750,5750,0
20240613,180900,37570990,5750,5750,5750,5750,0
20240613,180800,37570990,5750,5750,5750,5750,0
20240613,180700,37570990,5750,5750,5750,5750,0
20240613,180600,37570990,5750,5750,5750,5750,0
20240613,180500,37570990,5750,5750,5750,5750,0
20240613,180400,37570990,5750,5750,5750,5750,0
20240613,180300,37570990,5750,5750,5750,5750,0
20240613,180200,37570990,5750,5750,5750,5750,0
20240613,180100,37570990,5750,5750,5750,5750,0
20240613,180000,37570990,5750,5750,5750,5750,0
20240613,175900,37570990,5750,5750,5750,5750,0
20240613,175800,37570990,5750,5750,5750,5750,0
20240613,175700,37570990,5750,5750,5750,5750,0
20240613,175600,37570990,5750,5750,5750,5750,0
20240613,175500,37570990,5750,5750,5750,5750,0
20240613,175400,37570990,5750,5750,5750,5750,0
20240613,175300,37570990,5750,5750,5750,5750,0
20240613,175200,37570990,5750,5750,5750,5750,602
20240613,175100,37570990,5750,5750,5750,5750,0
20240613,175000,37570990,5750,5750,5750,5750,0
20240613,174900,37570990,5750,5750,5750,5750,0
20240613,174800,37570990,5750,5750,5750,5750,0
20240613,174700,37570990,5750,5750,5750,5750,0
20240613,174600,37570990,5750,5750,5750,5750,0
20240613,174500,37570990,5750,5750,5750,5750,0
20240613,174400,37570990,5750,5750,5750,5750,0
20240613,174300,37570990,5750,5750,5750,5750,0
20240613,174200,37570990,5750,5750,5750,5750,0
20240613,174100,37570990,5750,5750,5750,5750,0
20240613,174000,37570990,5750,5750,5750,5750,0
20240613,173900,37570990,5750,5750,5750,5750,0
20240613,173800,37570990,5750,5750,5750,5750,0
20240613,173700,37570990,5750,5750,5750,5750,0
20240613,173600,37570990,5750,5750,5750,5750,0
20240613,173500,37570990,5750,5750,5750,5750,0
20240613,173400,37570990,5750,5750,5750,5750,0
20240613,173300,37570990,5750,5750,5750,5750,0
20240613,173200,37570990,5750,5750,5750,5750,0
20240613,173100,37570990,5750,5750,5750,5750,0
20240613,173000,37570990,5750,5750,5750,5750,0
20240613,172900,37570990,5750,5750,5750,5750,0
20240613,172800,37570990,5750,5750,5750,5750,0
20240613,172700,37570990,5750,5750,5750,5750,0
20240613,172600,37570990,5750,5750,5750,5750,0
20240613,172500,37570990,5750,5750,5750,5750,0
20240613,172400,37570990,5750,5750,5750,5750,0
20240613,172300,37570990,5750,5750,5750,5750,0
20240613,172200,37570990,5750,5750,5750,5750,602
20240613,172100,37570990,5750,5750,5750,5750,0
20240613,172000,37570990,5750,5750,5750,5750,0
20240613,171900,37570990,5750,5750,5750,5750,0
20240613,171800,37570990,5750,5750,5750,5750,0
20240613,171700,37570990,5750,5750,5750,5750,0
20240613,171600,37570990,5750,5750,5750,5750,0
20240613,171500,37570990,5750,5750,5750,5750,0
20240613,171400,37570990,5750,5750,5750,5750,0
20240613,171300,37570990,5750,5750,5750,5750,0
20240613,171200,37570990,5750,5750,5750,5750,0
20240613,171100,37570990,5750,5750,5750,5750,0
20240613,171000,37570990,5750,5750,5750,5750,0
20240613,170900,37570990,5750,5750,5750,5750,0
20240613,170800,37570990,5750,5750,5750,5750,0
20240613,170700,37570990,5750,5750,5750,5750,0
20240613,170600,37570990,5750,5750,5750,5750,0
20240613,170500,37570990,5750,5750,5750,5750,0
20240613,170400,37570990,5750,5750,5750,5750,0
20240613,170300,37570990,5750,5750,5750,5750,0
20240613,170200,37570990,5750,5750,5750,5750,0
20240613,170100,37570990,5750,5750,5750,5750,0
20240613,170000,37570990,5750,5750,5750,5750,0
20240613,165900,37570990,5750,5750,5750,5750,0
20240613,165800,37570990,5750,5750,5750,5750,0
20240613,165700,37570990,5750,5750,5750,5750,0
20240613,165600,37570990,5750,5750,5750,5750,0
20240613,165500,37570990,5750,5750,5750,5750,0
20240613,165400,37570990,5750,5750,5750,5750,0
20240613,165300,37570990,5750,5750,5750,5750,0
20240613,165200,37570990,5750,5750,5750,5750,602
20240613,165100,37570990,5750,5750,5750,5750,0
20240613,165000,37570990,5750,5750,5750,5750,0
20240613,164900,37570990,5750,5750,5750,5750,0
20240613,164800,37570990,5750,5750,5750,5750,0
20240613,164700,37570990,5750,5750,5750,5750,0
20240613,164600,37570990,5750,5750,5750,5750,0
20240613,164500,37570990,5750,5750,5750,5750,0
20240613,164400,37570990,5750,5750,5750,5750,0
20240613,164300,37570990,5750,5750,5750,5750,0
20240613,164200,37570990,5750,5750,5750,5750,0
20240613,164100,37570990,5750,5750,5750,5750,0
20240613,164000,37570990,5750,5750,5750,5750,0
20240613,163900,37570990,5750,5750,5750,5750,0
20240613,163800,37570990,5750,5750,5750,5750,0
20240613,163700,37570990,5750,5750,5750,5750,0
20240613,163600,37570990,5750,5750,5750,5750,0
20240613,163500,37570990,5750,5750,5750,5750,0
20240613,163400,37570990,5750,5750,5750,5750,0
20240613,163300,37570990,5750,5750,5750,5750,0
20240613,163200,37570990,5750,5750,5750,5750,0
20240613,163100,37570990,5750,5750,5750,5750,0
20240613,163000,37570990,5750,5750,5750,5750,0
20240613,162900,37570990,5750,5750,5750,5750,0
20240613,162800,37570990,5750,5750,5750,5750,0
20240613,162700,37570990,5750,5750,5750,5750,0
20240613,162600,37570990,5750,5750,5750,5750,0
20240613,162500,37570990,5750,5750,5750,5750,0
20240613,162400,37570990,5750,5750,5750,5750,0
20240613,162300,37570990,5750,5750,5750,5750,0
20240613,162200,37570990,5750,5750,5750,5750,602
20240613,162100,37570990,5750,5750,5750,5750,0
20240613,162000,37570990,5750,5750,5750,5750,0
20240613,161900,37570990,5750,5750,5750,5750,0
20240613,161800,37570990,5750,5750,5750,5750,0
20240613,161700,37570990,5750,5750,5750,5750,0
20240613,161600,37570990,5750,5750,5750,5750,0
20240613,161500,37570990,5750,5750,5750,5750,0
20240613,161400,37570990,5750,5750,5750,5750,0
20240613,161300,37570990,5750,5750,5750,5750,0
20240613,161200,37570990,5750,5750,5750,5750,0
20240613,161100,37570990,5750,5750,5750,5750,0
20240613,161000,37570990,5750,5750,5750,5750,0
20240613,160900,37570990,5750,5750,5750,5750,0
20240613,160800,37570990,5750,5750,5750,5750,0
20240613,160700,37570990,5750,5750,5750,5750,0
20240613,160600,37570990,5750,5750,5750,5750,0
20240613,160500,37570990,5750,5750,5750,5750,0
20240613,160400,37570990,5750,5750,5750,5750,0
20240613,160300,37570990,5750,5750,5750,5750,0
20240613,160200,37570990,5750,5750,5750,5750,0
20240613,160100,37570990,5750,5750,5750,5750,0
20240613,160000,37570990,5750,5750,5750,5750,0
20240613,155900,37570990,5750,5750,5750,5750,0
20240613,155800,37570990,5750,5750,5750,5750,0
20240613,155700,37570990,5750,5750,5750,5750,0
20240613,155600,37570990,5750,5750,5750,5750,0
20240613,155500,37570990,5750,5750,5750,5750,0
20240613,155400,37570990,5750,5750,5750,5750,0
20240613,155300,37570990,5750,5750,5750,5750,0
20240613,155200,37570990,5750,5750,5750,5750,602
20240613,155100,37570990,5750,5750,5750,5750,0
20240613,155000,37570990,5750,5750,5750,5750,0
20240613,154900,37570990,5750,5750,5750,5750,0
20240613,154800,37570990,5750,5750,5750,5750,0
20240613,154700,37570990,5750,5750,5750,5750,0
20240613,154600,37570990,5750,5750,5750,5750,0
20240613,154500,37570990,5750,5750,5750,5750,0
20240613,154400,37570990,5750,5750,5750,5750,0
20240613,154300,37570990,5750,5750,5750,5750,0
20240613,154200,37570990,5750,5750,5750,5750,0
20240613,154100,37570990,5750,5750,5750,5750,0
20240613,154000,37570990,5750,5750,5750,5750,0
20240613,153900,37570990,5750,5750,5750,5750,0
20240613,153800,37570990,5750,5750,5750,5750,0
20240613,153700,37570990,5750,5750,5750,5750,0
20240613,153600,37570990,5750,5750,5750,5750,0
20240613,153500,37570990,5750,5750,5750,5750,0
20240613,153400,37570990,5750,5750,5750,5750,0
20240613,153300,37570990,5750,5750,5750,5750,0
20240613,153200,37570990,5750,5750,5750,5750,0
20240613,153100,37570990,5750,5750,5750,5750,0
20240613,153000,37570990,5750,5750,5750,5750,602
20240613,152900,34109490,5730,5730,5730,5730,0
20240613,152800,34109490,5730,5730,5730,5730,0
20240613,152700,34109490,5730,5730,5730,5730,0
20240613,152600,34109490,5730,5730,5730,5730,0
20240613,152500,34109490,5730,5730,5730,5730,0
20240613,152400,34109490,5730,5730,5730,5730,0
20240613,152300,34109490,5730,5730,5730,5730,0
20240613,152200,34109490,5730,5730,5730,5730,0
20240613,152100,34109490,5730,5730,5730,5730,0
20240613,152000,34109490,5730,5730,5730,5730,0
20240613,151900,34109490,5730,5730,5730,5730,2
20240613,151800,34098030,5730,5730,5730,5730,0
20240613,151700,34098030,5730,5730,5730,5730,0
20240613,151600,34098030,5730,5730,5730,5730,6
20240613,151500,34063650,5700,5700,5700,5700,20
20240613,151400,33949650,5750,5750,5750,5750,0
20240613,151300,33949650,5750,5750,5750,5750,0
20240613,151200,33949650,5750,5750,5750,5750,0
20240613,151100,33949650,5750,5750,5750,5750,3
20240613,151000,33932400,5700,5700,5700,5700,18
20240613,150900,33829800,5710,5710,5710,5710,0
20240613,150800,33829800,5710,5710,5710,5710,1
20240613,150700,33824090,5720,5720,5720,5720,0
20240613,150600,33824090,5720,5730,5730,5720,14
20240613,150500,33743980,5750,5750,5750,5750,0
20240613,150400,33743980,5750,5750,5750,5750,2
20240613,150300,33732480,5750,5750,5750,5750,0
20240613,150200,33732480,5750,5750,5750,5750,0
20240613,150100,33732480,5750,5750,5750,5750,0
20240613,150000,33732480,5750,5750,5750,5750,0
20240613,145900,33732480,5750,5750,5750,5750,0
20240613,145800,33732480,5750,5750,5750,5750,0
20240613,145700,33732480,5750,5750,5750,5750,0
20240613,145600,33732480,5750,5750,5750,5750,0
20240613,145500,33732480,5750,5750,5750,5750,0
20240613,145400,33732480,5750,5750,5750,5750,0
20240613,145300,33732480,5750,5750,5750,5750,0
20240613,145200,33732480,5750,5750,5750,5750,0
20240613,145100,33732480,5750,5750,5750,5750,0
20240613,145000,33732480,5750,5750,5750,5750,1
20240613,144900,33726730,5730,5730,5730,5730,1
20240613,144800,33721000,5770,5770,5770,5770,0
20240613,144700,33721000,5770,5770,5770,5770,0
20240613,144600,33721000,5770,5770,5770,5770,0
20240613,144500,33721000,5770,5770,5770,5770,0
20240613,144400,33721000,5770,5770,5770,5770,2
20240613,144300,33709460,5770,5770,5770,5770,0
20240613,144200,33709460,5770,5770,5770,5770,0
20240613,144100,33709460,5770,5770,5770,5770,0
20240613,144000,33709460,5770,5770,5770,5770,1
20240613,143900,33703690,5740,5740,5740,5740,1
20240613,143800,33697950,5800,5800,5800,5800,0
20240613,143700,33697950,5800,5770,5800,5770,200
20240613,143600,32541420,5780,5780,5780,5780,0
20240613,143500,32541420,5780,5730,5780,5730,200
20240613,143400,31391800,5740,5670,5740,5670,300
20240613,143300,29683730,5680,5680,5680,5680,0
20240613,143200,29683730,5680,5680,5680,5680,0
20240613,143100,29683730,5680,5680,5680,5680,0
20240613,143000,29683730,5680,5680,5680,5680,0
20240613,142900,29683730,5680,5680,5680,5680,0
20240613,142800,29683730,5680,5680,5680,5680,0
20240613,142700,29683730,5680,5680,5680,5680,0
20240613,142600,29683730,5680,5680,5680,5680,0
20240613,142500,29683730,5680,5680,5680,5680,0
20240613,142400,29683730,5680,5680,5680,5680,0
20240613,142300,29683730,5680,5680,5680,5680,0
20240613,142200,29683730,5680,5680,5680,5680,0
20240613,142100,29683730,5680,5680,5680,5680,0
20240613,142000,29683730,5680,5680,5680,5680,0
20240613,141900,29683730,5680,5680,5680,5680,0
20240613,141800,29683730,5680,5680,5680,5680,0
20240613,141700,29683730,5680,5680,5680,5680,0
20240613,141600,29683730,5680,5680,5680,5680,0
20240613,141500,29683730,5680,5680,5680,5680,0
20240613,141400,29683730,5680,5680,5680,5680,0
20240613,141300,29683730,5680,5680,5680,5680,0
20240613,141200,29683730,5680,5680,5680,5680,0
20240613,141100,29683730,5680,5680,5680,5680,0
20240613,141000,29683730,5680,5670,5680,5670,17
20240613,140900,29587330,5670,5670,5670,5670,0
20240613,140800,29587330,5670,5670,5670,5670,0
20240613,140700,29587330,5670,5670,5670,5670,0
20240613,140600,29587330,5670,5670,5670,5670,600
20240613,140500,26185330,5670,5670,5670,5670,0
20240613,140400,26185330,5670,5670,5670,5670,0
20240613,140300,26185330,5670,5670,5670,5670,0
20240613,140200,26185330,5670,5670,5670,5670,0
20240613,140100,26185330,5670,5670,5670,5670,0
20240613,140000,26185330,5670,5670,5670,5670,0
20240613,135900,26185330,5670,5670,5670,5670,0
20240613,135800,26185330,5670,5670,5670,5670,0
20240613,135700,26185330,5670,5670,5670,5670,0
20240613,135600,26185330,5670,5670,5670,5670,0
20240613,135500,26185330,5670,5670,5670,5670,0
20240613,135400,26185330,5670,5670,5670,5670,0
20240613,135300,26185330,5670,5670,5670,5670,0
20240613,135200,26185330,5670,5670,5670,5670,0
20240613,135100,26185330,5670,5670,5670,5670,0
20240613,135000,26185330,5670,5670,5670,5670,0
20240613,134900,26185330,5670,5670,5670,5670,0
20240613,134800,26185330,5670,5670,5670,5670,0
20240613,134700,26185330,5670,5670,5670,5670,300
20240613,134600,24484330,5670,5670,5670,5670,0
20240613,134500,24484330,5670,5670,5670,5670,5
20240613,134400,24455980,5670,5670,5670,5670,10
20240613,134300,24399280,5670,5670,5670,5670,0
20240613,134200,24399280,5670,5670,5670,5670,0
20240613,134100,24399280,5670,5670,5670,5670,0
20240613,134000,24399280,5670,5670,5670,5670,0
20240613,133900,24399280,5670,5670,5670,5670,0
20240613,133800,24399280,5670,5670,5670,5670,0
20240613,133700,24399280,5670,5670,5670,5670,0
20240613,133600,24399280,5670,5670,5670,5670,0
20240613,133500,24399280,5670,5670,5670,5670,0
20240613,133400,24399280,5670,5670,5670,5670,0
20240613,133300,24399280,5670,5670,5670,5670,0
20240613,133200,24399280,5670,5670,5670,5670,0
20240613,133100,24399280,5670,5670,5670,5670,0
20240613,133000,24399280,5670,5670,5670,5670,0
20240613,132900,24399280,5670,5670,5670,5670,0
20240613,132800,24399280,5670,5670,5670,5670,0
20240613,132700,24399280,5670,5670,5670,5670,0
20240613,132600,24399280,5670,5670,5670,5670,0
20240613,132500,24399280,5670,5670,5670,5670,0
20240613,132400,24399280,5670,5670,5670,5670,0
20240613,132300,24399280,5670,5670,5670,5670,0
20240613,132200,24399280,5670,5670,5670,5670,0
20240613,132100,24399280,5670,5670,5670,5670,0
20240613,132000,24399280,5670,5670,5670,5670,0
20240613,131900,24399280,5670,5670,5670,5670,0
20240613,131800,24399280,5670,5670,5670,5670,0
20240613,131700,24399280,5670,5670,5670,5670,0
20240613,131600,24399280,5670,5670,5670,5670,0
20240613,131500,24399280,5670,5670,5670,5670,0
20240613,131400,24399280,5670,5670,5670,5670,0
20240613,131300,24399280,5670,5670,5670,5670,0
20240613,131200,24399280,5670,5670,5670,5670,0
20240613,131100,24399280,5670,5670,5670,5670,0
20240613,131000,24399280,5670,5670,5670,5670,0
20240613,130900,24399280,5670,5670,5670,5670,0
20240613,130800,24399280,5670,5670,5670,5670,5
20240613,130700,24370930,5670,5660,5670,5660,6
20240613,130600,24336960,5660,5660,5660,5660,0
20240613,130500,24336960,5660,5660,5660,5660,0
20240613,130400,24336960,5660,5660,5660,5660,0
20240613,130300,24336960,5660,5660,5660,5660,0
20240613,130200,24336960,5660,5660,5660,5660,0
20240613,130100,24336960,5660,5660,5660,5660,0
20240613,130000,24336960,5660,5660,5660,5660,0
20240613,125900,24336960,5660,5660,5660,5660,0
20240613,125800,24336960,5660,5660,5660,5660,50
20240613,125700,24053960,5670,5670,5670,5670,0
20240613,125600,24053960,5670,5670,5670,5670,0
20240613,125500,24053960,5670,5670,5670,5670,0
20240613,125400,24053960,5670,5670,5670,5670,0
20240613,125300,24053960,5670,5670,5670,5670,0
20240613,125200,24053960,5670,5670,5670,5670,0
20240613,125100,24053960,5670,5670,5670,5670,0
20240613,125000,24053960,5670,5670,5670,5670,0
20240613,124900,24053960,5670,5670,5670,5670,0
20240613,124800,24053960,5670,5670,5670,5670,0
20240613,124700,24053960,5670,5670,5670,5670,0
20240613,124600,24053960,5670,5670,5670,5670,0
20240613,124500,24053960,5670,5670,5670,5670,0
20240613,124400,24053960,5670,5670,5670,5670,0
20240613,124300,24053960,5670,5670,5670,5670,0
20240613,124200,24053960,5670,5670,5670,5670,0
20240613,124100,24053960,5670,5670,5670,5670,0
20240613,124000,24053960,5670,5670,5670,5670,0
20240613,123900,24053960,5670,5670,5670,5670,0
20240613,123800,24053960,5670,5670,5670,5670,0
20240613,123700,24053960,5670,5670,5670,5670,0
20240613,123600,24053960,5670,5670,5670,5670,0
20240613,123500,24053960,5670,5670,5670,5670,0
20240613,123400,24053960,5670,5670,5670,5670,0
20240613,123300,24053960,5670,5670,5670,5670,0
20240613,123200,24053960,5670,5670,5670,5670,0
20240613,123100,24053960,5670,5670,5670,5670,0
20240613,123000,24053960,5670,5670,5670,5670,0
20240613,122900,24053960,5670,5670,5670,5670,0
20240613,122800,24053960,5670,5670,5670,5670,0
20240613,122700,24053960,5670,5670,5670,5670,0
20240613,122600,24053960,5670,5670,5670,5670,0
20240613,122500,24053960,5670,5670,5670,5670,0
20240613,122400,24053960,5670,5670,5670,5670,0
20240613,122300,24053960,5670,5670,5670,5670,0
20240613,122200,24053960,5670,5670,5670,5670,0
20240613,122100,24053960,5670,5670,5670,5670,0
20240613,122000,24053960,5670,5670,5670,5670,0
20240613,121900,24053960,5670,5670,5670,5670,0
20240613,121800,24053960,5670,5670,5670,5670,0
20240613,121700,24053960,5670,5670,5670,5670,0
20240613,121600,24053960,5670,5670,5670,5670,0
20240613,121500,24053960,5670,5670,5670,5670,0
20240613,121400,24053960,5670,5670,5670,5670,0
20240613,121300,24053960,5670,5670,5670,5670,0
20240613,121200,24053960,5670,5670,5670,5670,0
20240613,121100,24053960,5670,5670,5670,5670,0
20240613,121000,24053960,5670,5670,5670,5670,0
20240613,120900,24053960,5670,5670,5670,5670,0
20240613,120800,24053960,5670,5670,5670,5670,0
20240613,120700,24053960,5670,5670,5670,5670,0
20240613,120600,24053960,5670,5670,5670,5670,0
20240613,120500,24053960,5670,5670,5670,5670,0
20240613,120400,24053960,5670,5670,5670,5670,0
20240613,120300,24053960,5670,5670,5670,5670,0
20240613,120200,24053960,5670,5670,5670,5670,0
20240613,120100,24053960,5670,5670,5670,5670,0
20240613,120000,24053960,5670,5670,5670,5670,0
20240613,115900,24053960,5670,5670,5670,5670,0
20240613,115800,24053960,5670,5670,5670,5670,0
20240613,115700,24053960,5670,5670,5670,5670,0
20240613,115600,24053960,5670,5670,5670,5670,0
20240613,115500,24053960,5670,5670,5670,5670,0
20240613,115400,24053960,5670,5670,5670,5670,0
20240613,115300,24053960,5670,5670,5670,5670,0
20240613,115200,24053960,5670,5670,5670,5670,0
20240613,115100,24053960,5670,5670,5670,5670,0
20240613,115000,24053960,5670,5670,5670,5670,0
20240613,114900,24053960,5670,5670,5670,5670,0
20240613,114800,24053960,5670,5670,5670,5670,0
20240613,114700,24053960,5670,5670,5670,5670,0
20240613,114600,24053960,5670,5670,5670,5670,0
20240613,114500,24053960,5670,5670,5670,5670,0
20240613,114400,24053960,5670,5670,5670,5670,0
20240613,114300,24053960,5670,5670,5670,5670,0
20240613,114200,24053960,5670,5670,5670,5670,0
20240613,114100,24053960,5670,5670,5670,5670,0
20240613,114000,24053960,5670,5670,5670,5670,0
20240613,113900,24053960,5670,5670,5670,5670,0
20240613,113800,24053960,5670,5670,5670,5670,0
20240613,113700,24053960,5670,5670,5670,5670,0
20240613,113600,24053960,5670,5670,5670,5670,0
20240613,113500,24053960,5670,5670,5670,5670,0
20240613,113400,24053960,5670,5670,5670,5670,0
20240613,113300,24053960,5670,5670,5670,5670,0
20240613,113200,24053960,5670,5670,5670,5670,0
20240613,113100,24053960,5670,5670,5670,5670,0
20240613,113000,24053960,5670,5670,5670,5670,1
20240613,112900,24048290,5620,5620,5620,5620,0
20240613,112800,24048290,5620,5620,5620,5620,0
20240613,112700,24048290,5620,5620,5620,5620,0
20240613,112600,24048290,5620,5620,5620,5620,0
20240613,112500,24048290,5620,5650,5650,5620,1000
20240613,112400,18415220,5680,5680,5680,5680,0
20240613,112300,18415220,5680,5680,5680,5680,0
20240613,112200,18415220,5680,5680,5680,5680,0
20240613,112100,18415220,5680,5680,5680,5680,0
20240613,112000,18415220,5680,5680,5680,5680,0
20240613,111900,18415220,5680,5680,5680,5680,0
20240613,111800,18415220,5680,5680,5680,5680,0
20240613,111700,18415220,5680,5680,5680,5680,0
20240613,111600,18415220,5680,5680,5680,5680,0
20240613,111500,18415220,5680,5680,5680,5680,0
20240613,111400,18415220,5680,5680,5680,5680,0
20240613,111300,18415220,5680,5680,5680,5680,0
20240613,111200,18415220,5680,5680,5680,5680,0
20240613,111100,18415220,5680,5680,5680,5680,2
20240613,111000,18403860,5680,5680,5680,5680,0
20240613,110900,18403860,5680,5680,5680,5680,0
20240613,110800,18403860,5680,5680,5680,5680,0
20240613,110700,18403860,5680,5680,5680,5680,0
20240613,110600,18403860,5680,5680,5680,5680,0
20240613,110500,18403860,5680,5680,5680,5680,0
20240613,110400,18403860,5680,5680,5680,5680,0
20240613,110300,18403860,5680,5680,5680,5680,0
20240613,110200,18403860,5680,5680,5680,5680,1
20240613,110100,18398180,5680,5680,5680,5680,0
20240613,110000,18398180,5680,5680,5680,5680,0
20240613,105900,18398180,5680,5680,5680,5680,0
20240613,105800,18398180,5680,5680,5680,5680,0
20240613,105700,18398180,5680,5680,5680,5680,0
20240613,105600,18398180,5680,5680,5680,5680,400
20240613,105500,16126180,5680,5680,5680,5680,0
20240613,105400,16126180,5680,5680,5680,5680,0
20240613,105300,16126180,5680,5680,5680,5680,0
20240613,105200,16126180,5680,5680,5680,5680,176
20240613,105100,15126500,5680,5680,5680,5680,0
20240613,105000,15126500,5680,5680,5680,5680,0
20240613,104900,15126500,5680,5680,5680,5680,0
20240613,104800,15126500,5680,5680,5680,5680,0
20240613,104700,15126500,5680,5680,5680,5680,1
20240613,104600,15120820,5680,5680,5680,5680,0
20240613,104500,15120820,5680,5680,5680,5680,0
20240613,104400,15120820,5680,5680,5680,5680,0
20240613,104300,15120820,5680,5680,5680,5680,0
20240613,104200,15120820,5680,5680,5680,5680,0
20240613,104100,15120820,5680,5680,5680,5680,0
20240613,104000,15120820,5680,5680,5680,5680,0
20240613,103900,15120820,5680,5680,5680,5680,0
20240613,103800,15120820,5680,5680,5680,5680,0
20240613,103700,15120820,5680,5680,5680,5680,0
20240613,103600,15120820,5680,5680,5680,5680,0
20240613,103500,15120820,5680,5680,5680,5680,0
20240613,103400,15120820,5680,5680,5680,5680,0
20240613,103300,15120820,5680,5680,5680,5680,5
20240613,103200,15092420,5680,5680,5680,5680,0
20240613,103100,15092420,5680,5680,5680,5680,29
20240613,103000,14927700,5680,5680,5680,5680,30
20240613,102900,14757300,5640,5640,5640,5640,1
20240613,102800,14751660,5680,5680,5680,5680,0
20240613,102700,14751660,5680,5680,5680,5680,0
20240613,102600,14751660,5680,5680,5680,5680,0
20240613,102500,14751660,5680,5680,5680,5680,0
20240613,102400,14751660,5680,5680,5680,5680,0
20240613,102300,14751660,5680,5680,5680,5680,0
20240613,102200,14751660,5680,5680,5680,5680,0
20240613,102100,14751660,5680,5680,5680,5680,0
20240613,102000,14751660,5680,5680,5680,5680,0
20240613,101900,14751660,5680,5680,5680,5680,0
20240613,101800,14751660,5680,5680,5680,5680,1
20240613,101700,14745980,5680,5680,5680,5680,0
20240613,101600,14745980,5680,5680,5680,5680,0
20240613,101500,14745980,5680,5680,5680,5680,262
20240613,101400,13257820,5670,5670,5670,5670,0
20240613,101300,13257820,5670,5670,5670,5670,0
20240613,101200,13257820,5670,5670,5670,5670,0
20240613,101100,13257820,5670,5670,5670,5670,18
20240613,101000,13155760,5670,5670,5670,5670,0
20240613,100900,13155760,5670,5670,5670,5670,0
20240613,100800,13155760,5670,5670,5670,5670,1
20240613,100700,13150090,5670,5670,5670,5670,0
20240613,100600,13150090,5670,5670,5670,5670,0
20240613,100500,13150090,5670,5670,5670,5670,0
20240613,100400,13150090,5670,5670,5670,5670,0
20240613,100300,13150090,5670,5670,5670,5670,1
20240613,100200,13144420,5620,5620,5620,5620,10
20240613,100100,13088220,5630,5640,5640,5630,534
20240613,100000,10077560,5630,5630,5630,5630,576
20240613,095900,6834680,5630,5630,5630,5630,0
20240613,095800,6834680,5630,5640,5640,5630,182
20240613,095700,5809540,5680,5680,5680,5680,0
20240613,095600,5809540,5680,5680,5680,5680,0
20240613,095500,5809540,5680,5680,5680,5680,2
20240613,095400,5798180,5680,5680,5680,5680,0
20240613,095300,5798180,5680,5680,5680,5680,0
20240613,095200,5798180,5680,5680,5680,5680,0
20240613,095100,5798180,5680,5680,5680,5680,0
20240613,095000,5798180,5680,5650,5680,5650,10
20240613,094900,5741530,5640,5640,5640,5640,0
20240613,094800,5741530,5640,5640,5640,5640,22
20240613,094700,5617450,5650,5660,5660,5650,233
20240613,094600,4300490,5660,5660,5660,5660,0
20240613,094500,4300490,5660,5660,5660,5660,3
20240613,094400,4283510,5660,5660,5660,5660,0
20240613,094300,4283510,5660,5660,5660,5660,0
20240613,094200,4283510,5660,5660,5660,5660,68
20240613,094100,3898630,5660,5660,5660,5660,0
20240613,094000,3898630,5660,5660,5660,5660,0
20240613,093900,3898630,5660,5660,5660,5660,0
20240613,093800,3898630,5660,5660,5660,5660,0
20240613,093700,3898630,5660,5660,5660,5660,0
20240613,093600,3898630,5660,5660,5660,5660,0
20240613,093500,3898630,5660,5660,5660,5660,0
20240613,093400,3898630,5660,5660,5660,5660,0
20240613,093300,3898630,5660,5660,5660,5660,0
20240613,093200,3898630,5660,5660,5660,5660,0
20240613,093100,3898630,5660,5660,5660,5660,0
20240613,093000,3898630,5660,5660,5660,5660,0
20240613,092900,3898630,5660,5660,5660,5660,2
20240613,092800,3887310,5640,5640,5640,5640,80
20240613,092700,3436110,5640,5640,5640,5640,0
20240613,092600,3436110,5640,5640,5640,5640,10
20240613,092500,3379710,5640,5640,5640,5640,12
20240613,092400,3312030,5650,5660,5660,5650,119
20240613,092300,2639670,5660,5660,5660,5660,0
20240613,092200,2639670,5660,5660,5660,5660,3
20240613,092100,2622690,5680,5680,5680,5680,0
20240613,092000,2622690,5680,5680,5680,5650,126
20240613,091900,1908430,5710,5710,5710,5710,0
20240613,091800,1908430,5710,5710,5710,5710,0
20240613,091700,1908430,5710,5710,5710,5710,0
20240613,091600,1908430,5710,5710,5710,5710,0
20240613,091500,1908430,5710,5710,5710,5710,1
20240613,091400,1902720,5680,5680,5680,5680,0
20240613,091300,1902720,5680,5680,5680,5680,5
20240613,091200,1874320,5680,5680,5680,5680,0
20240613,091100,1874320,5680,5680,5680,5680,0
20240613,091000,1874320,5680,5700,5750,5680,4
20240613,090900,1851500,5710,5740,5800,5710,33
20240613,090800,1661570,5730,5680,5730,5680,16
20240613,090700,1570560,5680,5640,5680,5640,37
20240613,090600,1361380,5640,5710,5710,5590,217
20240613,090500,138810,5720,5720,5720,5720,0
20240613,090400,138810,5720,5720,5720,5720,1
20240613,090300,133090,5730,5790,5790,5730,2
20240613,090200,121570,5730,5730,5730,5730,1
20240613,090100,115840,5740,5750,5800,5740,4
20240613,090000,92810,5810,5800,5810,5800,16