KissMeData/080470/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195200,10212920,4395,4395,4395,4395,194
20240621,195100,10212920,4395,4395,4395,4395,0
20240621,195000,10212920,4395,4395,4395,4395,0
20240621,194900,10212920,4395,4395,4395,4395,0
20240621,194800,10212920,4395,4395,4395,4395,0
20240621,194700,10212920,4395,4395,4395,4395,0
20240621,194600,10212920,4395,4395,4395,4395,0
20240621,194500,10212920,4395,4395,4395,4395,0
20240621,194400,10212920,4395,4395,4395,4395,0
20240621,194300,10212920,4395,4395,4395,4395,0
20240621,194200,10212920,4395,4395,4395,4395,0
20240621,194100,10212920,4395,4395,4395,4395,0
20240621,194000,10212920,4395,4395,4395,4395,0
20240621,193900,10212920,4395,4395,4395,4395,0
20240621,193800,10212920,4395,4395,4395,4395,0
20240621,193700,10212920,4395,4395,4395,4395,0
20240621,193600,10212920,4395,4395,4395,4395,0
20240621,193500,10212920,4395,4395,4395,4395,0
20240621,193400,10212920,4395,4395,4395,4395,0
20240621,193300,10212920,4395,4395,4395,4395,0
20240621,193200,10212920,4395,4395,4395,4395,0
20240621,193100,10212920,4395,4395,4395,4395,0
20240621,193000,10212920,4395,4395,4395,4395,0
20240621,192900,10212920,4395,4395,4395,4395,0
20240621,192800,10212920,4395,4395,4395,4395,0
20240621,192700,10212920,4395,4395,4395,4395,0
20240621,192600,10212920,4395,4395,4395,4395,0
20240621,192500,10212920,4395,4395,4395,4395,0
20240621,192400,10212920,4395,4395,4395,4395,0
20240621,192300,10212920,4395,4395,4395,4395,0
20240621,192200,10212920,4395,4395,4395,4395,194
20240621,192100,10212920,4395,4395,4395,4395,0
20240621,192000,10212920,4395,4395,4395,4395,0
20240621,191900,10212920,4395,4395,4395,4395,0
20240621,191800,10212920,4395,4395,4395,4395,0
20240621,191700,10212920,4395,4395,4395,4395,0
20240621,191600,10212920,4395,4395,4395,4395,0
20240621,191500,10212920,4395,4395,4395,4395,0
20240621,191400,10212920,4395,4395,4395,4395,0
20240621,191300,10212920,4395,4395,4395,4395,0
20240621,191200,10212920,4395,4395,4395,4395,0
20240621,191100,10212920,4395,4395,4395,4395,0
20240621,191000,10212920,4395,4395,4395,4395,0
20240621,190900,10212920,4395,4395,4395,4395,0
20240621,190800,10212920,4395,4395,4395,4395,0
20240621,190700,10212920,4395,4395,4395,4395,0
20240621,190600,10212920,4395,4395,4395,4395,0
20240621,190500,10212920,4395,4395,4395,4395,0
20240621,190400,10212920,4395,4395,4395,4395,0
20240621,190300,10212920,4395,4395,4395,4395,0
20240621,190200,10212920,4395,4395,4395,4395,0
20240621,190100,10212920,4395,4395,4395,4395,0
20240621,190000,10212920,4395,4395,4395,4395,0
20240621,185900,10212920,4395,4395,4395,4395,0
20240621,185800,10212920,4395,4395,4395,4395,0
20240621,185700,10212920,4395,4395,4395,4395,0
20240621,185600,10212920,4395,4395,4395,4395,0
20240621,185500,10212920,4395,4395,4395,4395,0
20240621,185400,10212920,4395,4395,4395,4395,0
20240621,185300,10212920,4395,4395,4395,4395,0
20240621,185200,10212920,4395,4395,4395,4395,194
20240621,185100,10212920,4395,4395,4395,4395,0
20240621,185000,10212920,4395,4395,4395,4395,0
20240621,184900,10212920,4395,4395,4395,4395,0
20240621,184800,10212920,4395,4395,4395,4395,0
20240621,184700,10212920,4395,4395,4395,4395,0
20240621,184600,10212920,4395,4395,4395,4395,0
20240621,184500,10212920,4395,4395,4395,4395,0
20240621,184400,10212920,4395,4395,4395,4395,0
20240621,184300,10212920,4395,4395,4395,4395,0
20240621,184200,10212920,4395,4395,4395,4395,0
20240621,184100,10212920,4395,4395,4395,4395,0
20240621,184000,10212920,4395,4395,4395,4395,0
20240621,183900,10212920,4395,4395,4395,4395,0
20240621,183800,10212920,4395,4395,4395,4395,0
20240621,183700,10212920,4395,4395,4395,4395,0
20240621,183600,10212920,4395,4395,4395,4395,0
20240621,183500,10212920,4395,4395,4395,4395,0
20240621,183400,10212920,4395,4395,4395,4395,0
20240621,183300,10212920,4395,4395,4395,4395,0
20240621,183200,10212920,4395,4395,4395,4395,0
20240621,183100,10212920,4395,4395,4395,4395,0
20240621,183000,10212920,4395,4395,4395,4395,0
20240621,182900,10212920,4395,4395,4395,4395,0
20240621,182800,10212920,4395,4395,4395,4395,0
20240621,182700,10212920,4395,4395,4395,4395,0
20240621,182600,10212920,4395,4395,4395,4395,0
20240621,182500,10212920,4395,4395,4395,4395,0
20240621,182400,10212920,4395,4395,4395,4395,0
20240621,182300,10212920,4395,4395,4395,4395,0
20240621,182200,10212920,4395,4395,4395,4395,194
20240621,182100,10212920,4395,4395,4395,4395,0
20240621,182000,10212920,4395,4395,4395,4395,0
20240621,181900,10212920,4395,4395,4395,4395,0
20240621,181800,10212920,4395,4395,4395,4395,0
20240621,181700,10212920,4395,4395,4395,4395,0
20240621,181600,10212920,4395,4395,4395,4395,0
20240621,181500,10212920,4395,4395,4395,4395,0
20240621,181400,10212920,4395,4395,4395,4395,0
20240621,181300,10212920,4395,4395,4395,4395,0
20240621,181200,10212920,4395,4395,4395,4395,0
20240621,181100,10212920,4395,4395,4395,4395,0
20240621,181000,10212920,4395,4395,4395,4395,0
20240621,180900,10212920,4395,4395,4395,4395,0
20240621,180800,10212920,4395,4395,4395,4395,0
20240621,180700,10212920,4395,4395,4395,4395,0
20240621,180600,10212920,4395,4395,4395,4395,0
20240621,180500,10212920,4395,4395,4395,4395,0
20240621,180400,10212920,4395,4395,4395,4395,0
20240621,180300,10212920,4395,4395,4395,4395,0
20240621,180200,10212920,4395,4395,4395,4395,0
20240621,180100,10212920,4395,4395,4395,4395,0
20240621,180000,10212920,4395,4395,4395,4395,0
20240621,175900,10212920,4395,4395,4395,4395,0
20240621,175800,10212920,4395,4395,4395,4395,0
20240621,175700,10212920,4395,4395,4395,4395,0
20240621,175600,10212920,4395,4395,4395,4395,0
20240621,175500,10212920,4395,4395,4395,4395,0
20240621,175400,10212920,4395,4395,4395,4395,0
20240621,175300,10212920,4395,4395,4395,4395,0
20240621,175200,10212920,4395,4395,4395,4395,194
20240621,175100,10212920,4395,4395,4395,4395,0
20240621,175000,10212920,4395,4395,4395,4395,0
20240621,174900,10212920,4395,4395,4395,4395,0
20240621,174800,10212920,4395,4395,4395,4395,0
20240621,174700,10212920,4395,4395,4395,4395,0
20240621,174600,10212920,4395,4395,4395,4395,0
20240621,174500,10212920,4395,4395,4395,4395,0
20240621,174400,10212920,4395,4395,4395,4395,0
20240621,174300,10212920,4395,4395,4395,4395,0
20240621,174200,10212920,4395,4395,4395,4395,0
20240621,174100,10212920,4395,4395,4395,4395,0
20240621,174000,10212920,4395,4395,4395,4395,0
20240621,173900,10212920,4395,4395,4395,4395,0
20240621,173800,10212920,4395,4395,4395,4395,0
20240621,173700,10212920,4395,4395,4395,4395,0
20240621,173600,10212920,4395,4395,4395,4395,0
20240621,173500,10212920,4395,4395,4395,4395,0
20240621,173400,10212920,4395,4395,4395,4395,0
20240621,173300,10212920,4395,4395,4395,4395,0
20240621,173200,10212920,4395,4395,4395,4395,0
20240621,173100,10212920,4395,4395,4395,4395,0
20240621,173000,10212920,4395,4395,4395,4395,0
20240621,172900,10212920,4395,4395,4395,4395,0
20240621,172800,10212920,4395,4395,4395,4395,0
20240621,172700,10212920,4395,4395,4395,4395,0
20240621,172600,10212920,4395,4395,4395,4395,0
20240621,172500,10212920,4395,4395,4395,4395,0
20240621,172400,10212920,4395,4395,4395,4395,0
20240621,172300,10212920,4395,4395,4395,4395,0
20240621,172200,10212920,4395,4395,4395,4395,194
20240621,172100,10212920,4395,4395,4395,4395,0
20240621,172000,10212920,4395,4395,4395,4395,0
20240621,171900,10212920,4395,4395,4395,4395,0
20240621,171800,10212920,4395,4395,4395,4395,0
20240621,171700,10212920,4395,4395,4395,4395,0
20240621,171600,10212920,4395,4395,4395,4395,0
20240621,171500,10212920,4395,4395,4395,4395,0
20240621,171400,10212920,4395,4395,4395,4395,0
20240621,171300,10212920,4395,4395,4395,4395,0
20240621,171200,10212920,4395,4395,4395,4395,0
20240621,171100,10212920,4395,4395,4395,4395,0
20240621,171000,10212920,4395,4395,4395,4395,0
20240621,170900,10212920,4395,4395,4395,4395,0
20240621,170800,10212920,4395,4395,4395,4395,0
20240621,170700,10212920,4395,4395,4395,4395,0
20240621,170600,10212920,4395,4395,4395,4395,0
20240621,170500,10212920,4395,4395,4395,4395,0
20240621,170400,10212920,4395,4395,4395,4395,0
20240621,170300,10212920,4395,4395,4395,4395,0
20240621,170200,10212920,4395,4395,4395,4395,0
20240621,170100,10212920,4395,4395,4395,4395,0
20240621,170000,10212920,4395,4395,4395,4395,0
20240621,165900,10212920,4395,4395,4395,4395,0
20240621,165800,10212920,4395,4395,4395,4395,0
20240621,165700,10212920,4395,4395,4395,4395,0
20240621,165600,10212920,4395,4395,4395,4395,0
20240621,165500,10212920,4395,4395,4395,4395,0
20240621,165400,10212920,4395,4395,4395,4395,0
20240621,165300,10212920,4395,4395,4395,4395,0
20240621,165200,10212920,4395,4395,4395,4395,194
20240621,165100,10212920,4395,4395,4395,4395,0
20240621,165000,10212920,4395,4395,4395,4395,0
20240621,164900,10212920,4395,4395,4395,4395,0
20240621,164800,10212920,4395,4395,4395,4395,0
20240621,164700,10212920,4395,4395,4395,4395,0
20240621,164600,10212920,4395,4395,4395,4395,0
20240621,164500,10212920,4395,4395,4395,4395,0
20240621,164400,10212920,4395,4395,4395,4395,0
20240621,164300,10212920,4395,4395,4395,4395,0
20240621,164200,10212920,4395,4395,4395,4395,0
20240621,164100,10212920,4395,4395,4395,4395,0
20240621,164000,10212920,4395,4395,4395,4395,0
20240621,163900,10212920,4395,4395,4395,4395,0
20240621,163800,10212920,4395,4395,4395,4395,0
20240621,163700,10212920,4395,4395,4395,4395,0
20240621,163600,10212920,4395,4395,4395,4395,0
20240621,163500,10212920,4395,4395,4395,4395,0
20240621,163400,10212920,4395,4395,4395,4395,0
20240621,163300,10212920,4395,4395,4395,4395,0
20240621,163200,10212920,4395,4395,4395,4395,0
20240621,163100,10212920,4395,4395,4395,4395,0
20240621,163000,10212920,4395,4395,4395,4395,0
20240621,162900,10212920,4395,4395,4395,4395,0
20240621,162800,10212920,4395,4395,4395,4395,0
20240621,162700,10212920,4395,4395,4395,4395,0
20240621,162600,10212920,4395,4395,4395,4395,0
20240621,162500,10212920,4395,4395,4395,4395,0
20240621,162400,10212920,4395,4395,4395,4395,0
20240621,162300,10212920,4395,4395,4395,4395,0
20240621,162200,10212920,4395,4395,4395,4395,194
20240621,162100,10212920,4395,4395,4395,4395,0
20240621,162000,10212920,4395,4395,4395,4395,0
20240621,161900,10212920,4395,4395,4395,4395,0
20240621,161800,10212920,4395,4395,4395,4395,0
20240621,161700,10212920,4395,4395,4395,4395,0
20240621,161600,10212920,4395,4395,4395,4395,0
20240621,161500,10212920,4395,4395,4395,4395,0
20240621,161400,10212920,4395,4395,4395,4395,0
20240621,161300,10212920,4395,4395,4395,4395,0
20240621,161200,10212920,4395,4395,4395,4395,0
20240621,161100,10212920,4395,4395,4395,4395,0
20240621,161000,10212920,4395,4395,4395,4395,0
20240621,160900,10212920,4395,4395,4395,4395,0
20240621,160800,10212920,4395,4395,4395,4395,0
20240621,160700,10212920,4395,4395,4395,4395,0
20240621,160600,10212920,4395,4395,4395,4395,0
20240621,160500,10212920,4395,4395,4395,4395,0
20240621,160400,10212920,4395,4395,4395,4395,0
20240621,160300,10212920,4395,4395,4395,4395,0
20240621,160200,10212920,4395,4395,4395,4395,0
20240621,160100,10212920,4395,4395,4395,4395,0
20240621,160000,10212920,4395,4395,4395,4395,0
20240621,155900,10212920,4395,4395,4395,4395,0
20240621,155800,10212920,4395,4395,4395,4395,0
20240621,155700,10212920,4395,4395,4395,4395,0
20240621,155600,10212920,4395,4395,4395,4395,0
20240621,155500,10212920,4395,4395,4395,4395,0
20240621,155400,10212920,4395,4395,4395,4395,0
20240621,155300,10212920,4395,4395,4395,4395,0
20240621,155200,10212920,4395,4395,4395,4395,194
20240621,155100,10212920,4395,4395,4395,4395,0
20240621,155000,10212920,4395,4395,4395,4395,0
20240621,154900,10212920,4395,4395,4395,4395,0
20240621,154800,10212920,4395,4395,4395,4395,0
20240621,154700,10212920,4395,4395,4395,4395,0
20240621,154600,10212920,4395,4395,4395,4395,0
20240621,154500,10212920,4395,4395,4395,4395,0
20240621,154400,10212920,4395,4395,4395,4395,0
20240621,154300,10212920,4395,4395,4395,4395,0
20240621,154200,10212920,4395,4395,4395,4395,0
20240621,154100,10212920,4395,4395,4395,4395,0
20240621,154000,10212920,4395,4395,4395,4395,0
20240621,153900,10212920,4395,4395,4395,4395,0
20240621,153800,10212920,4395,4395,4395,4395,0
20240621,153700,10212920,4395,4395,4395,4395,0
20240621,153600,10212920,4395,4395,4395,4395,0
20240621,153500,10212920,4395,4395,4395,4395,0
20240621,153400,10212920,4395,4395,4395,4395,0
20240621,153300,10212920,4395,4395,4395,4395,0
20240621,153200,10212920,4395,4395,4395,4395,0
20240621,153100,10212920,4395,4395,4395,4395,0
20240621,153000,10212920,4395,4395,4395,4395,194
20240621,152900,9360290,4395,4395,4395,4395,0
20240621,152800,9360290,4395,4395,4395,4395,0
20240621,152700,9360290,4395,4395,4395,4395,0
20240621,152600,9360290,4395,4395,4395,4395,0
20240621,152500,9360290,4395,4395,4395,4395,0
20240621,152400,9360290,4395,4395,4395,4395,0
20240621,152300,9360290,4395,4395,4395,4395,0
20240621,152200,9360290,4395,4395,4395,4395,0
20240621,152100,9360290,4395,4395,4395,4395,0
20240621,152000,9360290,4395,4395,4395,4395,0
20240621,151900,9360290,4395,4395,4395,4395,0
20240621,151800,9360290,4395,4395,4395,4395,0
20240621,151700,9360290,4395,4395,4395,4395,50
20240621,151600,9140540,4395,4395,4395,4395,0
20240621,151500,9140540,4395,4395,4395,4395,0
20240621,151400,9140540,4395,4395,4395,4395,0
20240621,151300,9140540,4395,4395,4395,4395,29
20240621,151200,9013085,4395,4395,4395,4395,0
20240621,151100,9013085,4395,4395,4395,4395,350
20240621,151000,7474835,4395,4395,4395,4395,0
20240621,150900,7474835,4395,4395,4395,4395,11
20240621,150800,7426490,4395,4395,4395,4395,2
20240621,150700,7417700,4395,4415,4415,4395,11
20240621,150600,7369155,4395,4395,4395,4395,0
20240621,150500,7369155,4395,4395,4395,4395,0
20240621,150400,7369155,4395,4395,4395,4395,0
20240621,150300,7369155,4395,4395,4395,4395,0
20240621,150200,7369155,4395,4395,4395,4395,0
20240621,150100,7369155,4395,4395,4395,4395,2
20240621,150000,7360365,4395,4395,4395,4395,0
20240621,145900,7360365,4395,4395,4395,4395,0
20240621,145800,7360365,4395,4395,4395,4395,0
20240621,145700,7360365,4395,4395,4395,4395,1
20240621,145600,7355970,4395,4395,4395,4395,1
20240621,145500,7351575,4395,4395,4395,4395,0
20240621,145400,7351575,4395,4395,4395,4395,0
20240621,145300,7351575,4395,4395,4395,4395,0
20240621,145200,7351575,4395,4395,4395,4395,0
20240621,145100,7351575,4395,4395,4395,4395,0
20240621,145000,7351575,4395,4395,4395,4395,0
20240621,144900,7351575,4395,4395,4395,4395,0
20240621,144800,7351575,4395,4395,4395,4395,0
20240621,144700,7351575,4395,4395,4395,4395,0
20240621,144600,7351575,4395,4395,4395,4395,0
20240621,144500,7351575,4395,4395,4395,4395,0
20240621,144400,7351575,4395,4395,4395,4395,0
20240621,144300,7351575,4395,4395,4395,4395,0
20240621,144200,7351575,4395,4395,4395,4395,0
20240621,144100,7351575,4395,4395,4395,4395,0
20240621,144000,7351575,4395,4395,4395,4395,0
20240621,143900,7351575,4395,4395,4395,4395,0
20240621,143800,7351575,4395,4395,4395,4395,0
20240621,143700,7351575,4395,4395,4395,4395,0
20240621,143600,7351575,4395,4395,4395,4395,0
20240621,143500,7351575,4395,4395,4395,4395,0
20240621,143400,7351575,4395,4395,4395,4395,0
20240621,143300,7351575,4395,4395,4395,4395,0
20240621,143200,7351575,4395,4395,4395,4395,0
20240621,143100,7351575,4395,4395,4395,4395,0
20240621,143000,7351575,4395,4395,4395,4395,0
20240621,142900,7351575,4395,4395,4395,4395,0
20240621,142800,7351575,4395,4395,4395,4395,0
20240621,142700,7351575,4395,4395,4395,4395,0
20240621,142600,7351575,4395,4395,4395,4395,0
20240621,142500,7351575,4395,4395,4395,4395,0
20240621,142400,7351575,4395,4395,4395,4395,0
20240621,142300,7351575,4395,4395,4395,4395,0
20240621,142200,7351575,4395,4395,4395,4395,0
20240621,142100,7351575,4395,4395,4395,4395,0
20240621,142000,7351575,4395,4395,4395,4395,0
20240621,141900,7351575,4395,4395,4395,4395,0
20240621,141800,7351575,4395,4395,4395,4395,0
20240621,141700,7351575,4395,4395,4395,4395,0
20240621,141600,7351575,4395,4395,4395,4395,0
20240621,141500,7351575,4395,4395,4395,4395,0
20240621,141400,7351575,4395,4395,4395,4395,0
20240621,141300,7351575,4395,4395,4395,4395,0
20240621,141200,7351575,4395,4395,4395,4395,0
20240621,141100,7351575,4395,4395,4395,4395,0
20240621,141000,7351575,4395,4395,4395,4395,0
20240621,140900,7351575,4395,4395,4395,4395,0
20240621,140800,7351575,4395,4395,4395,4395,0
20240621,140700,7351575,4395,4395,4395,4395,0
20240621,140600,7351575,4395,4395,4395,4395,0
20240621,140500,7351575,4395,4395,4395,4395,0
20240621,140400,7351575,4395,4395,4395,4395,0
20240621,140300,7351575,4395,4395,4395,4395,0
20240621,140200,7351575,4395,4395,4395,4395,0
20240621,140100,7351575,4395,4395,4395,4395,0
20240621,140000,7351575,4395,4395,4395,4395,0
20240621,135900,7351575,4395,4395,4395,4395,0
20240621,135800,7351575,4395,4395,4395,4395,0
20240621,135700,7351575,4395,4395,4395,4395,0
20240621,135600,7351575,4395,4395,4395,4395,0
20240621,135500,7351575,4395,4395,4395,4395,0
20240621,135400,7351575,4395,4395,4395,4395,31
20240621,135300,7215330,4395,4395,4395,4395,0
20240621,135200,7215330,4395,4395,4395,4395,200
20240621,135100,6336330,4395,4395,4395,4395,0
20240621,135000,6336330,4395,4395,4395,4395,0
20240621,134900,6336330,4395,4395,4395,4395,0
20240621,134800,6336330,4395,4395,4395,4395,0
20240621,134700,6336330,4395,4395,4395,4395,0
20240621,134600,6336330,4395,4400,4400,4395,50
20240621,134500,6116560,4400,4400,4400,4400,0
20240621,134400,6116560,4400,4400,4400,4400,10
20240621,134300,6072560,4415,4415,4415,4415,0
20240621,134200,6072560,4415,4415,4415,4415,0
20240621,134100,6072560,4415,4415,4415,4415,0
20240621,134000,6072560,4415,4415,4415,4415,0
20240621,133900,6072560,4415,4415,4415,4415,0
20240621,133800,6072560,4415,4415,4415,4415,0
20240621,133700,6072560,4415,4415,4415,4415,0
20240621,133600,6072560,4415,4415,4415,4415,0
20240621,133500,6072560,4415,4415,4415,4415,0
20240621,133400,6072560,4415,4415,4415,4415,0
20240621,133300,6072560,4415,4415,4415,4415,0
20240621,133200,6072560,4415,4415,4415,4415,0
20240621,133100,6072560,4415,4415,4415,4415,0
20240621,133000,6072560,4415,4415,4415,4415,0
20240621,132900,6072560,4415,4415,4415,4415,0
20240621,132800,6072560,4415,4415,4415,4415,0
20240621,132700,6072560,4415,4415,4415,4415,0
20240621,132600,6072560,4415,4415,4415,4415,0
20240621,132500,6072560,4415,4415,4415,4415,1
20240621,132400,6068145,4415,4415,4415,4415,0
20240621,132300,6068145,4415,4415,4415,4415,0
20240621,132200,6068145,4415,4415,4415,4415,0
20240621,132100,6068145,4415,4415,4415,4415,0
20240621,132000,6068145,4415,4415,4415,4415,0
20240621,131900,6068145,4415,4415,4415,4415,0
20240621,131800,6068145,4415,4415,4415,4415,0
20240621,131700,6068145,4415,4415,4415,4415,0
20240621,131600,6068145,4415,4415,4415,4415,0
20240621,131500,6068145,4415,4415,4415,4415,0
20240621,131400,6068145,4415,4415,4415,4415,0
20240621,131300,6068145,4415,4415,4415,4415,0
20240621,131200,6068145,4415,4415,4415,4415,0
20240621,131100,6068145,4415,4415,4415,4415,0
20240621,131000,6068145,4415,4415,4415,4415,0
20240621,130900,6068145,4415,4415,4415,4415,0
20240621,130800,6068145,4415,4415,4415,4415,1
20240621,130700,6063730,4415,4415,4415,4415,0
20240621,130600,6063730,4415,4415,4415,4415,0
20240621,130500,6063730,4415,4415,4415,4415,0
20240621,130400,6063730,4415,4415,4415,4415,0
20240621,130300,6063730,4415,4415,4415,4415,0
20240621,130200,6063730,4415,4415,4415,4415,0
20240621,130100,6063730,4415,4415,4415,4415,0
20240621,130000,6063730,4415,4415,4415,4415,0
20240621,125900,6063730,4415,4415,4415,4415,0
20240621,125800,6063730,4415,4415,4415,4415,0
20240621,125700,6063730,4415,4415,4415,4415,0
20240621,125600,6063730,4415,4415,4415,4415,0
20240621,125500,6063730,4415,4415,4415,4415,0
20240621,125400,6063730,4415,4415,4415,4415,0
20240621,125300,6063730,4415,4415,4415,4415,0
20240621,125200,6063730,4415,4415,4415,4415,0
20240621,125100,6063730,4415,4415,4415,4415,1
20240621,125000,6059315,4415,4415,4415,4415,0
20240621,124900,6059315,4415,4415,4415,4415,0
20240621,124800,6059315,4415,4415,4415,4415,0
20240621,124700,6059315,4415,4415,4415,4415,0
20240621,124600,6059315,4415,4415,4415,4415,0
20240621,124500,6059315,4415,4415,4415,4415,48
20240621,124400,5847395,4415,4415,4415,4415,0
20240621,124300,5847395,4415,4415,4415,4415,0
20240621,124200,5847395,4415,4415,4415,4415,0
20240621,124100,5847395,4415,4415,4415,4415,0
20240621,124000,5847395,4415,4415,4415,4415,0
20240621,123900,5847395,4415,4415,4415,4415,0
20240621,123800,5847395,4415,4415,4415,4415,0
20240621,123700,5847395,4415,4415,4415,4415,0
20240621,123600,5847395,4415,4415,4415,4415,0
20240621,123500,5847395,4415,4415,4415,4415,0
20240621,123400,5847395,4415,4415,4415,4415,1
20240621,123300,5842980,4395,4395,4395,4395,0
20240621,123200,5842980,4395,4395,4395,4395,0
20240621,123100,5842980,4395,4395,4395,4395,0
20240621,123000,5842980,4395,4395,4395,4395,0
20240621,122900,5842980,4395,4395,4395,4395,0
20240621,122800,5842980,4395,4395,4395,4395,0
20240621,122700,5842980,4395,4395,4395,4395,0
20240621,122600,5842980,4395,4395,4395,4395,0
20240621,122500,5842980,4395,4395,4395,4395,0
20240621,122400,5842980,4395,4395,4395,4395,0
20240621,122300,5842980,4395,4395,4395,4395,0
20240621,122200,5842980,4395,4400,4400,4395,24
20240621,122100,5737430,4420,4420,4420,4420,0
20240621,122000,5737430,4420,4420,4420,4420,0
20240621,121900,5737430,4420,4420,4420,4420,0
20240621,121800,5737430,4420,4420,4420,4420,0
20240621,121700,5737430,4420,4420,4420,4420,1
20240621,121600,5733010,4420,4420,4420,4420,0
20240621,121500,5733010,4420,4420,4420,4420,0
20240621,121400,5733010,4420,4420,4420,4420,0
20240621,121300,5733010,4420,4420,4420,4420,0
20240621,121200,5733010,4420,4420,4420,4420,0
20240621,121100,5733010,4420,4420,4420,4420,0
20240621,121000,5733010,4420,4420,4420,4420,0
20240621,120900,5733010,4420,4420,4420,4420,0
20240621,120800,5733010,4420,4420,4420,4420,57
20240621,120700,5481070,4420,4420,4420,4420,0
20240621,120600,5481070,4420,4420,4420,4420,0
20240621,120500,5481070,4420,4420,4420,4420,0
20240621,120400,5481070,4420,4420,4420,4420,0
20240621,120300,5481070,4420,4420,4420,4420,0
20240621,120200,5481070,4420,4420,4420,4420,57
20240621,120100,5229130,4420,4420,4420,4420,0
20240621,120000,5229130,4420,4395,4420,4395,8
20240621,115900,5193945,4395,4395,4395,4395,0
20240621,115800,5193945,4395,4395,4395,4395,8
20240621,115700,5158785,4395,4395,4395,4395,0
20240621,115600,5158785,4395,4395,4395,4395,8
20240621,115500,5123625,4395,4395,4395,4395,0
20240621,115400,5123625,4395,4395,4395,4395,8
20240621,115300,5088465,4395,4395,4395,4395,0
20240621,115200,5088465,4395,4395,4395,4395,6
20240621,115100,5062095,4395,4395,4395,4395,0
20240621,115000,5062095,4395,4395,4395,4395,8
20240621,114900,5026935,4395,4395,4395,4395,8
20240621,114800,4991775,4395,4395,4395,4395,0
20240621,114700,4991775,4395,4395,4395,4395,7
20240621,114600,4961010,4395,4395,4395,4395,0
20240621,114500,4961010,4395,4395,4395,4395,8
20240621,114400,4925850,4420,4420,4420,4420,0
20240621,114300,4925850,4420,4395,4420,4395,9
20240621,114200,4886270,4395,4395,4395,4395,0
20240621,114100,4886270,4395,4395,4395,4395,8
20240621,114000,4851110,4400,4400,4400,4400,5
20240621,113900,4829110,4400,4400,4400,4400,0
20240621,113800,4829110,4400,4400,4400,4400,8
20240621,113700,4793910,4400,4400,4400,4400,0
20240621,113600,4793910,4400,4400,4400,4400,6
20240621,113500,4767510,4400,4400,4400,4400,1
20240621,113400,4763110,4400,4400,4400,4400,5
20240621,113300,4741110,4400,4400,4400,4400,2
20240621,113200,4732310,4400,4400,4400,4400,6
20240621,113100,4705910,4400,4400,4400,4400,0
20240621,113000,4705910,4400,4400,4400,4400,7
20240621,112900,4675110,4400,4400,4400,4400,6
20240621,112800,4648710,4400,4400,4400,4400,0
20240621,112700,4648710,4400,4420,4420,4400,8
20240621,112600,4613490,4400,4400,4400,4400,0
20240621,112500,4613490,4400,4400,4400,4400,8
20240621,112400,4578290,4405,4405,4405,4405,0
20240621,112300,4578290,4405,4405,4405,4405,6
20240621,112200,4551860,4405,4405,4405,4405,0
20240621,112100,4551860,4405,4405,4405,4405,7
20240621,112000,4521025,4405,4405,4405,4405,8
20240621,111900,4485785,4405,4405,4405,4405,0
20240621,111800,4485785,4405,4405,4405,4405,8
20240621,111700,4450545,4405,4405,4405,4405,0
20240621,111600,4450545,4405,4405,4405,4405,7
20240621,111500,4419710,4405,4405,4405,4405,0
20240621,111400,4419710,4405,4405,4405,4405,8
20240621,111300,4384470,4405,4405,4405,4405,0
20240621,111200,4384470,4405,4405,4405,4405,7
20240621,111100,4353635,4405,4405,4405,4405,0
20240621,111000,4353635,4405,4420,4420,4405,8
20240621,110900,4318380,4405,4405,4405,4405,6
20240621,110800,4291950,4405,4405,4405,4405,0
20240621,110700,4291950,4405,4405,4405,4405,7
20240621,110600,4261115,4405,4405,4405,4405,0
20240621,110500,4261115,4405,4405,4405,4405,7
20240621,110400,4230280,4405,4405,4405,4405,0
20240621,110300,4230280,4405,4405,4405,4405,7
20240621,110200,4199445,4405,4405,4405,4405,0
20240621,110100,4199445,4405,4405,4405,4405,15
20240621,110000,4133370,4405,4405,4405,4405,1
20240621,105900,4128965,4405,4405,4405,4405,0
20240621,105800,4128965,4405,4405,4405,4405,6
20240621,105700,4102535,4405,4405,4405,4405,0
20240621,105600,4102535,4405,4405,4405,4405,8
20240621,105500,4067295,4405,4405,4405,4405,6
20240621,105400,4040865,4405,4405,4405,4405,6
20240621,105300,4014435,4420,4420,4420,4420,1
20240621,105200,4010015,4405,4405,4405,4405,6
20240621,105100,3983585,4405,4405,4405,4405,0
20240621,105000,3983585,4405,4405,4405,4405,7
20240621,104900,3952750,4405,4405,4405,4405,6
20240621,104800,3926320,4405,4405,4405,4405,0
20240621,104700,3926320,4405,4405,4405,4405,8
20240621,104600,3891080,4405,4405,4405,4405,0
20240621,104500,3891080,4405,4405,4405,4405,6
20240621,104400,3864650,4405,4405,4405,4405,0
20240621,104300,3864650,4405,4405,4405,4405,8
20240621,104200,3829410,4400,4400,4400,4400,0
20240621,104100,3829410,4400,4400,4400,4400,8
20240621,104000,3794210,4400,4400,4400,4400,6
20240621,103900,3767810,4400,4400,4400,4400,0
20240621,103800,3767810,4400,4400,4400,4400,7
20240621,103700,3737010,4400,4400,4400,4400,0
20240621,103600,3737010,4400,4420,4420,4400,8
20240621,103500,3701790,4400,4400,4400,4400,0
20240621,103400,3701790,4400,4400,4400,4400,7
20240621,103300,3670990,4400,4400,4400,4400,0
20240621,103200,3670990,4400,4400,4400,4400,6
20240621,103100,3644590,4400,4400,4400,4400,0
20240621,103000,3644590,4400,4400,4400,4400,6
20240621,102900,3618190,4400,4400,4400,4400,7
20240621,102800,3587390,4400,4400,4400,4400,0
20240621,102700,3587390,4400,4400,4400,4400,7
20240621,102600,3556590,4400,4400,4400,4400,0
20240621,102500,3556590,4400,4400,4400,4400,6
20240621,102400,3530190,4400,4400,4400,4400,0
20240621,102300,3530190,4400,4400,4400,4400,7
20240621,102200,3499390,4400,4400,4400,4400,0
20240621,102100,3499390,4400,4400,4400,4400,8
20240621,102000,3464190,4400,4400,4400,4400,7
20240621,101900,3433390,4420,4420,4420,4420,1
20240621,101800,3428970,4400,4400,4400,4400,6
20240621,101700,3402570,4400,4400,4400,4400,0
20240621,101600,3402570,4400,4400,4400,4400,7
20240621,101500,3371770,4400,4400,4400,4400,0
20240621,101400,3371770,4400,4400,4400,4400,8
20240621,101300,3336570,4400,4400,4400,4400,0
20240621,101200,3336570,4400,4400,4400,4400,6
20240621,101100,3310170,4400,4400,4400,4400,0
20240621,101000,3310170,4400,4400,4400,4400,6
20240621,100900,3283770,4400,4400,4400,4400,8
20240621,100800,3248570,4400,4400,4400,4400,0
20240621,100700,3248570,4400,4400,4400,4400,8
20240621,100600,3213370,4400,4400,4400,4400,0
20240621,100500,3213370,4400,4400,4400,4400,8
20240621,100400,3178170,4400,4400,4400,4400,0
20240621,100300,3178170,4400,4400,4400,4400,8
20240621,100200,3142970,4420,4420,4420,4420,1
20240621,100100,3138550,4400,4400,4400,4400,8
20240621,100000,3103350,4400,4400,4400,4400,8
20240621,095900,3068150,4400,4400,4400,4400,0
20240621,095800,3068150,4400,4400,4400,4400,6
20240621,095700,3041750,4400,4400,4400,4400,0
20240621,095600,3041750,4400,4400,4400,4400,7
20240621,095500,3010950,4400,4400,4400,4400,0
20240621,095400,3010950,4400,4400,4400,4400,8
20240621,095300,2975750,4400,4400,4400,4400,0
20240621,095200,2975750,4400,4400,4400,4400,6
20240621,095100,2949350,4400,4400,4400,4400,0
20240621,095000,2949350,4400,4400,4400,4400,8
20240621,094900,2914150,4400,4400,4400,4400,6
20240621,094800,2887750,4400,4400,4400,4400,0
20240621,094700,2887750,4400,4400,4400,4400,8
20240621,094600,2852550,4400,4400,4400,4400,0
20240621,094500,2852550,4400,4420,4420,4400,8
20240621,094400,2817330,4400,4400,4400,4400,0
20240621,094300,2817330,4400,4400,4400,4400,6
20240621,094200,2790930,4400,4400,4400,4400,200
20240621,094100,1910930,4400,4400,4400,4400,6
20240621,094000,1884530,4400,4400,4400,4400,6
20240621,093900,1858130,4400,4400,4400,4400,0
20240621,093800,1858130,4400,4400,4400,4400,156
20240621,093700,1171730,4400,4400,4400,4400,0
20240621,093600,1171730,4400,4400,4400,4400,8
20240621,093500,1136530,4400,4400,4400,4400,2
20240621,093400,1127730,4400,4400,4400,4400,7
20240621,093300,1096930,4400,4400,4400,4400,0
20240621,093200,1096930,4400,4400,4400,4400,7
20240621,093100,1066130,4400,4400,4400,4400,0
20240621,093000,1066130,4400,4400,4400,4400,7
20240621,092900,1035330,4400,4400,4400,4400,6
20240621,092800,1008930,4420,4420,4420,4420,1
20240621,092700,1004510,4400,4400,4400,4400,8
20240621,092600,969310,4400,4400,4400,4400,0
20240621,092500,969310,4400,4400,4400,4400,26
20240621,092400,854910,4400,4400,4400,4400,0
20240621,092300,854910,4400,4400,4400,4400,6
20240621,092200,828510,4400,4400,4400,4400,0
20240621,092100,828510,4400,4400,4400,4400,8
20240621,092000,793310,4400,4400,4400,4400,8
20240621,091900,758110,4400,4400,4400,4400,0
20240621,091800,758110,4400,4400,4400,4400,7
20240621,091700,727310,4400,4400,4400,4400,0
20240621,091600,727310,4400,4400,4400,4400,6
20240621,091500,700910,4400,4400,4400,4400,0
20240621,091400,700910,4400,4400,4400,4400,10
20240621,091300,656910,4400,4400,4400,4400,0
20240621,091200,656910,4400,4400,4400,4400,6
20240621,091100,630510,4405,4405,4405,4405,0
20240621,091000,630510,4405,4405,4405,4405,2
20240621,090900,621700,4400,4400,4400,4400,7
20240621,090800,590900,4400,4400,4400,4400,47
20240621,090700,384100,4400,4400,4400,4400,5
20240621,090600,362100,4400,4400,4400,4400,0
20240621,090500,362100,4400,4400,4400,4400,6
20240621,090400,335700,4400,4400,4400,4400,0
20240621,090300,335700,4400,4400,4400,4400,6
20240621,090200,309300,4400,4400,4400,4400,0
20240621,090100,309300,4400,4400,4400,4400,5
20240621,090000,287300,4420,4420,4420,4420,61