KissMeData/080720/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195200,30255760,5580,5580,5580,5580,350
20240619,195100,30255760,5580,5580,5580,5580,0
20240619,195000,30255760,5580,5580,5580,5580,0
20240619,194900,30255760,5580,5580,5580,5580,0
20240619,194800,30255760,5580,5580,5580,5580,0
20240619,194700,30255760,5580,5580,5580,5580,0
20240619,194600,30255760,5580,5580,5580,5580,0
20240619,194500,30255760,5580,5580,5580,5580,0
20240619,194400,30255760,5580,5580,5580,5580,0
20240619,194300,30255760,5580,5580,5580,5580,0
20240619,194200,30255760,5580,5580,5580,5580,0
20240619,194100,30255760,5580,5580,5580,5580,0
20240619,194000,30255760,5580,5580,5580,5580,0
20240619,193900,30255760,5580,5580,5580,5580,0
20240619,193800,30255760,5580,5580,5580,5580,0
20240619,193700,30255760,5580,5580,5580,5580,0
20240619,193600,30255760,5580,5580,5580,5580,0
20240619,193500,30255760,5580,5580,5580,5580,0
20240619,193400,30255760,5580,5580,5580,5580,0
20240619,193300,30255760,5580,5580,5580,5580,0
20240619,193200,30255760,5580,5580,5580,5580,0
20240619,193100,30255760,5580,5580,5580,5580,0
20240619,193000,30255760,5580,5580,5580,5580,0
20240619,192900,30255760,5580,5580,5580,5580,0
20240619,192800,30255760,5580,5580,5580,5580,0
20240619,192700,30255760,5580,5580,5580,5580,0
20240619,192600,30255760,5580,5580,5580,5580,0
20240619,192500,30255760,5580,5580,5580,5580,0
20240619,192400,30255760,5580,5580,5580,5580,0
20240619,192300,30255760,5580,5580,5580,5580,0
20240619,192200,30255760,5580,5580,5580,5580,350
20240619,192100,30255760,5580,5580,5580,5580,0
20240619,192000,30255760,5580,5580,5580,5580,0
20240619,191900,30255760,5580,5580,5580,5580,0
20240619,191800,30255760,5580,5580,5580,5580,0
20240619,191700,30255760,5580,5580,5580,5580,0
20240619,191600,30255760,5580,5580,5580,5580,0
20240619,191500,30255760,5580,5580,5580,5580,0
20240619,191400,30255760,5580,5580,5580,5580,0
20240619,191300,30255760,5580,5580,5580,5580,0
20240619,191200,30255760,5580,5580,5580,5580,0
20240619,191100,30255760,5580,5580,5580,5580,0
20240619,191000,30255760,5580,5580,5580,5580,0
20240619,190900,30255760,5580,5580,5580,5580,0
20240619,190800,30255760,5580,5580,5580,5580,0
20240619,190700,30255760,5580,5580,5580,5580,0
20240619,190600,30255760,5580,5580,5580,5580,0
20240619,190500,30255760,5580,5580,5580,5580,0
20240619,190400,30255760,5580,5580,5580,5580,0
20240619,190300,30255760,5580,5580,5580,5580,0
20240619,190200,30255760,5580,5580,5580,5580,0
20240619,190100,30255760,5580,5580,5580,5580,0
20240619,190000,30255760,5580,5580,5580,5580,0
20240619,185900,30255760,5580,5580,5580,5580,0
20240619,185800,30255760,5580,5580,5580,5580,0
20240619,185700,30255760,5580,5580,5580,5580,0
20240619,185600,30255760,5580,5580,5580,5580,0
20240619,185500,30255760,5580,5580,5580,5580,0
20240619,185400,30255760,5580,5580,5580,5580,0
20240619,185300,30255760,5580,5580,5580,5580,0
20240619,185200,30255760,5580,5580,5580,5580,350
20240619,185100,30255760,5580,5580,5580,5580,0
20240619,185000,30255760,5580,5580,5580,5580,0
20240619,184900,30255760,5580,5580,5580,5580,0
20240619,184800,30255760,5580,5580,5580,5580,0
20240619,184700,30255760,5580,5580,5580,5580,0
20240619,184600,30255760,5580,5580,5580,5580,0
20240619,184500,30255760,5580,5580,5580,5580,0
20240619,184400,30255760,5580,5580,5580,5580,0
20240619,184300,30255760,5580,5580,5580,5580,0
20240619,184200,30255760,5580,5580,5580,5580,0
20240619,184100,30255760,5580,5580,5580,5580,0
20240619,184000,30255760,5580,5580,5580,5580,0
20240619,183900,30255760,5580,5580,5580,5580,0
20240619,183800,30255760,5580,5580,5580,5580,0
20240619,183700,30255760,5580,5580,5580,5580,0
20240619,183600,30255760,5580,5580,5580,5580,0
20240619,183500,30255760,5580,5580,5580,5580,0
20240619,183400,30255760,5580,5580,5580,5580,0
20240619,183300,30255760,5580,5580,5580,5580,0
20240619,183200,30255760,5580,5580,5580,5580,0
20240619,183100,30255760,5580,5580,5580,5580,0
20240619,183000,30255760,5580,5580,5580,5580,0
20240619,182900,30255760,5580,5580,5580,5580,0
20240619,182800,30255760,5580,5580,5580,5580,0
20240619,182700,30255760,5580,5580,5580,5580,0
20240619,182600,30255760,5580,5580,5580,5580,0
20240619,182500,30255760,5580,5580,5580,5580,0
20240619,182400,30255760,5580,5580,5580,5580,0
20240619,182300,30255760,5580,5580,5580,5580,0
20240619,182200,30255760,5580,5580,5580,5580,350
20240619,182100,30255760,5580,5580,5580,5580,0
20240619,182000,30255760,5580,5580,5580,5580,0
20240619,181900,30255760,5580,5580,5580,5580,0
20240619,181800,30255760,5580,5580,5580,5580,0
20240619,181700,30255760,5580,5580,5580,5580,0
20240619,181600,30255760,5580,5580,5580,5580,0
20240619,181500,30255760,5580,5580,5580,5580,0
20240619,181400,30255760,5580,5580,5580,5580,0
20240619,181300,30255760,5580,5580,5580,5580,0
20240619,181200,30255760,5580,5580,5580,5580,0
20240619,181100,30255760,5580,5580,5580,5580,0
20240619,181000,30255760,5580,5580,5580,5580,0
20240619,180900,30255760,5580,5580,5580,5580,0
20240619,180800,30255760,5580,5580,5580,5580,0
20240619,180700,30255760,5580,5580,5580,5580,0
20240619,180600,30255760,5580,5580,5580,5580,0
20240619,180500,30255760,5580,5580,5580,5580,0
20240619,180400,30255760,5580,5580,5580,5580,0
20240619,180300,30255760,5580,5580,5580,5580,0
20240619,180200,30255760,5580,5580,5580,5580,0
20240619,180100,30255760,5580,5580,5580,5580,0
20240619,180000,30255760,5580,5580,5580,5580,0
20240619,175900,30255760,5580,5580,5580,5580,0
20240619,175800,30255760,5580,5580,5580,5580,0
20240619,175700,30255760,5580,5580,5580,5580,0
20240619,175600,30255760,5580,5580,5580,5580,0
20240619,175500,30255760,5580,5580,5580,5580,0
20240619,175400,30255760,5580,5580,5580,5580,0
20240619,175300,30255760,5580,5580,5580,5580,0
20240619,175200,30255760,5580,5580,5580,5580,350
20240619,175100,30255760,5580,5580,5580,5580,0
20240619,175000,30255760,5580,5580,5580,5580,0
20240619,174900,30255760,5580,5580,5580,5580,0
20240619,174800,30255760,5580,5580,5580,5580,0
20240619,174700,30255760,5580,5580,5580,5580,0
20240619,174600,30255760,5580,5580,5580,5580,0
20240619,174500,30255760,5580,5580,5580,5580,0
20240619,174400,30255760,5580,5580,5580,5580,0
20240619,174300,30255760,5580,5580,5580,5580,0
20240619,174200,30255760,5580,5580,5580,5580,0
20240619,174100,30255760,5580,5580,5580,5580,0
20240619,174000,30255760,5580,5580,5580,5580,0
20240619,173900,30255760,5580,5580,5580,5580,0
20240619,173800,30255760,5580,5580,5580,5580,0
20240619,173700,30255760,5580,5580,5580,5580,0
20240619,173600,30255760,5580,5580,5580,5580,0
20240619,173500,30255760,5580,5580,5580,5580,0
20240619,173400,30255760,5580,5580,5580,5580,0
20240619,173300,30255760,5580,5580,5580,5580,0
20240619,173200,30255760,5580,5580,5580,5580,0
20240619,173100,30255760,5580,5580,5580,5580,0
20240619,173000,30255760,5580,5580,5580,5580,0
20240619,172900,30255760,5580,5580,5580,5580,0
20240619,172800,30255760,5580,5580,5580,5580,0
20240619,172700,30255760,5580,5580,5580,5580,0
20240619,172600,30255760,5580,5580,5580,5580,0
20240619,172500,30255760,5580,5580,5580,5580,0
20240619,172400,30255760,5580,5580,5580,5580,0
20240619,172300,30255760,5580,5580,5580,5580,0
20240619,172200,30255760,5580,5580,5580,5580,350
20240619,172100,30255760,5580,5580,5580,5580,0
20240619,172000,30255760,5580,5580,5580,5580,0
20240619,171900,30255760,5580,5580,5580,5580,0
20240619,171800,30255760,5580,5580,5580,5580,0
20240619,171700,30255760,5580,5580,5580,5580,0
20240619,171600,30255760,5580,5580,5580,5580,0
20240619,171500,30255760,5580,5580,5580,5580,0
20240619,171400,30255760,5580,5580,5580,5580,0
20240619,171300,30255760,5580,5580,5580,5580,0
20240619,171200,30255760,5580,5580,5580,5580,0
20240619,171100,30255760,5580,5580,5580,5580,0
20240619,171000,30255760,5580,5580,5580,5580,0
20240619,170900,30255760,5580,5580,5580,5580,0
20240619,170800,30255760,5580,5580,5580,5580,0
20240619,170700,30255760,5580,5580,5580,5580,0
20240619,170600,30255760,5580,5580,5580,5580,0
20240619,170500,30255760,5580,5580,5580,5580,0
20240619,170400,30255760,5580,5580,5580,5580,0
20240619,170300,30255760,5580,5580,5580,5580,0
20240619,170200,30255760,5580,5580,5580,5580,0
20240619,170100,30255760,5580,5580,5580,5580,0
20240619,170000,30255760,5580,5580,5580,5580,0
20240619,165900,30255760,5580,5580,5580,5580,0
20240619,165800,30255760,5580,5580,5580,5580,0
20240619,165700,30255760,5580,5580,5580,5580,0
20240619,165600,30255760,5580,5580,5580,5580,0
20240619,165500,30255760,5580,5580,5580,5580,0
20240619,165400,30255760,5580,5580,5580,5580,0
20240619,165300,30255760,5580,5580,5580,5580,0
20240619,165200,30255760,5580,5580,5580,5580,350
20240619,165100,30255760,5580,5580,5580,5580,0
20240619,165000,30255760,5580,5580,5580,5580,0
20240619,164900,30255760,5580,5580,5580,5580,0
20240619,164800,30255760,5580,5580,5580,5580,0
20240619,164700,30255760,5580,5580,5580,5580,0
20240619,164600,30255760,5580,5580,5580,5580,0
20240619,164500,30255760,5580,5580,5580,5580,0
20240619,164400,30255760,5580,5580,5580,5580,0
20240619,164300,30255760,5580,5580,5580,5580,0
20240619,164200,30255760,5580,5580,5580,5580,0
20240619,164100,30255760,5580,5580,5580,5580,0
20240619,164000,30255760,5580,5580,5580,5580,0
20240619,163900,30255760,5580,5580,5580,5580,0
20240619,163800,30255760,5580,5580,5580,5580,0
20240619,163700,30255760,5580,5580,5580,5580,0
20240619,163600,30255760,5580,5580,5580,5580,0
20240619,163500,30255760,5580,5580,5580,5580,0
20240619,163400,30255760,5580,5580,5580,5580,0
20240619,163300,30255760,5580,5580,5580,5580,0
20240619,163200,30255760,5580,5580,5580,5580,0
20240619,163100,30255760,5580,5580,5580,5580,0
20240619,163000,30255760,5580,5580,5580,5580,0
20240619,162900,30255760,5580,5580,5580,5580,0
20240619,162800,30255760,5580,5580,5580,5580,0
20240619,162700,30255760,5580,5580,5580,5580,0
20240619,162600,30255760,5580,5580,5580,5580,0
20240619,162500,30255760,5580,5580,5580,5580,0
20240619,162400,30255760,5580,5580,5580,5580,0
20240619,162300,30255760,5580,5580,5580,5580,0
20240619,162200,30255760,5580,5580,5580,5580,350
20240619,162100,30255760,5580,5580,5580,5580,0
20240619,162000,30255760,5580,5580,5580,5580,0
20240619,161900,30255760,5580,5580,5580,5580,0
20240619,161800,30255760,5580,5580,5580,5580,0
20240619,161700,30255760,5580,5580,5580,5580,0
20240619,161600,30255760,5580,5580,5580,5580,0
20240619,161500,30255760,5580,5580,5580,5580,0
20240619,161400,30255760,5580,5580,5580,5580,0
20240619,161300,30255760,5580,5580,5580,5580,0
20240619,161200,30255760,5580,5580,5580,5580,0
20240619,161100,30255760,5580,5580,5580,5580,0
20240619,161000,30255760,5580,5580,5580,5580,0
20240619,160900,30255760,5580,5580,5580,5580,0
20240619,160800,30255760,5580,5580,5580,5580,0
20240619,160700,30255760,5580,5580,5580,5580,0
20240619,160600,30255760,5580,5580,5580,5580,0
20240619,160500,30255760,5580,5580,5580,5580,0
20240619,160400,30255760,5580,5580,5580,5580,0
20240619,160300,30255760,5580,5580,5580,5580,0
20240619,160200,30255760,5580,5580,5580,5580,0
20240619,160100,30255760,5580,5580,5580,5580,0
20240619,160000,30255760,5580,5580,5580,5580,0
20240619,155900,30255760,5580,5580,5580,5580,0
20240619,155800,30255760,5580,5580,5580,5580,0
20240619,155700,30255760,5580,5580,5580,5580,0
20240619,155600,30255760,5580,5580,5580,5580,0
20240619,155500,30255760,5580,5580,5580,5580,0
20240619,155400,30255760,5580,5580,5580,5580,0
20240619,155300,30255760,5580,5580,5580,5580,0
20240619,155200,30255760,5580,5580,5580,5580,350
20240619,155100,30255760,5580,5580,5580,5580,0
20240619,155000,30255760,5580,5580,5580,5580,0
20240619,154900,30255760,5580,5580,5580,5580,0
20240619,154800,30255760,5580,5580,5580,5580,0
20240619,154700,30255760,5580,5580,5580,5580,0
20240619,154600,30255760,5580,5580,5580,5580,0
20240619,154500,30255760,5580,5580,5580,5580,0
20240619,154400,30255760,5580,5580,5580,5580,0
20240619,154300,30255760,5580,5580,5580,5580,0
20240619,154200,30255760,5580,5580,5580,5580,0
20240619,154100,30255760,5580,5580,5580,5580,0
20240619,154000,30255760,5580,5580,5580,5580,0
20240619,153900,30255760,5580,5580,5580,5580,0
20240619,153800,30255760,5580,5580,5580,5580,0
20240619,153700,30255760,5580,5580,5580,5580,0
20240619,153600,30255760,5580,5580,5580,5580,0
20240619,153500,30255760,5580,5580,5580,5580,0
20240619,153400,30255760,5580,5580,5580,5580,0
20240619,153300,30255760,5580,5580,5580,5580,0
20240619,153200,30255760,5580,5580,5580,5580,0
20240619,153100,30255760,5580,5580,5580,5580,0
20240619,153000,30255760,5580,5580,5580,5580,350
20240619,152900,28302760,5530,5530,5530,5530,0
20240619,152800,28302760,5530,5530,5530,5530,0
20240619,152700,28302760,5530,5530,5530,5530,0
20240619,152600,28302760,5530,5530,5530,5530,0
20240619,152500,28302760,5530,5530,5530,5530,0
20240619,152400,28302760,5530,5530,5530,5530,0
20240619,152300,28302760,5530,5530,5530,5530,0
20240619,152200,28302760,5530,5530,5530,5530,0
20240619,152100,28302760,5530,5530,5530,5530,0
20240619,152000,28302760,5530,5530,5530,5530,0
20240619,151900,28302760,5530,5510,5530,5510,150
20240619,151800,27474950,5510,5510,5510,5510,0
20240619,151700,27474950,5510,5480,5510,5480,20
20240619,151600,27365080,5480,5480,5480,5480,2
20240619,151500,27354120,5480,5460,5480,5450,10
20240619,151400,27299430,5480,5480,5480,5480,0
20240619,151300,27299430,5480,5480,5480,5480,5
20240619,151200,27272030,5480,5480,5480,5480,1
20240619,151100,27266550,5470,5460,5470,5460,100
20240619,151000,26720120,5460,5460,5460,5460,6
20240619,150900,26687360,5460,5470,5470,5460,20
20240619,150800,26578060,5470,5480,5480,5470,17
20240619,150700,26484960,5490,5490,5490,5490,10
20240619,150600,26430060,5500,5500,5500,5500,0
20240619,150500,26430060,5500,5500,5500,5500,35
20240619,150400,26237560,5510,5510,5510,5510,2
20240619,150300,26226540,5500,5510,5510,5500,84
20240619,150200,25764490,5510,5530,5530,5510,117
20240619,150100,25119760,5530,5530,5530,5530,0
20240619,150000,25119760,5530,5530,5530,5530,0
20240619,145900,25119760,5530,5530,5530,5530,0
20240619,145800,25119760,5530,5530,5530,5530,0
20240619,145700,25119760,5530,5530,5530,5530,0
20240619,145600,25119760,5530,5530,5530,5530,0
20240619,145500,25119760,5530,5530,5530,5530,0
20240619,145400,25119760,5530,5530,5530,5530,0
20240619,145300,25119760,5530,5530,5530,5530,0
20240619,145200,25119760,5530,5530,5530,5530,0
20240619,145100,25119760,5530,5530,5530,5530,0
20240619,145000,25119760,5530,5530,5530,5530,0
20240619,144900,25119760,5530,5530,5530,5530,0
20240619,144800,25119760,5530,5530,5530,5530,0
20240619,144700,25119760,5530,5530,5530,5530,0
20240619,144600,25119760,5530,5530,5530,5530,0
20240619,144500,25119760,5530,5530,5530,5530,0
20240619,144400,25119760,5530,5530,5530,5530,19
20240619,144300,25014690,5530,5530,5530,5530,0
20240619,144200,25014690,5530,5530,5530,5530,139
20240619,144100,24246020,5530,5530,5530,5530,3
20240619,144000,24229430,5530,5530,5530,5530,2
20240619,143900,24218370,5530,5530,5530,5530,0
20240619,143800,24218370,5530,5540,5540,5530,5
20240619,143700,24190710,5570,5570,5570,5570,1
20240619,143600,24185140,5550,5550,5550,5550,0
20240619,143500,24185140,5550,5550,5550,5550,0
20240619,143400,24185140,5550,5550,5550,5550,0
20240619,143300,24185140,5550,5550,5550,5550,0
20240619,143200,24185140,5550,5550,5550,5550,1
20240619,143100,24179590,5580,5580,5580,5580,0
20240619,143000,24179590,5580,5580,5580,5580,0
20240619,142900,24179590,5580,5580,5580,5580,0
20240619,142800,24179590,5580,5580,5580,5580,0
20240619,142700,24179590,5580,5580,5580,5580,0
20240619,142600,24179590,5580,5580,5580,5580,0
20240619,142500,24179590,5580,5580,5580,5580,0
20240619,142400,24179590,5580,5580,5580,5580,0
20240619,142300,24179590,5580,5580,5580,5580,0
20240619,142200,24179590,5580,5580,5580,5580,0
20240619,142100,24179590,5580,5580,5580,5580,0
20240619,142000,24179590,5580,5580,5580,5580,0
20240619,141900,24179590,5580,5580,5580,5580,0
20240619,141800,24179590,5580,5580,5580,5580,0
20240619,141700,24179590,5580,5580,5580,5580,1
20240619,141600,24174010,5580,5580,5580,5580,0
20240619,141500,24174010,5580,5580,5580,5580,0
20240619,141400,24174010,5580,5570,5580,5570,4
20240619,141300,24151720,5570,5570,5570,5570,0
20240619,141200,24151720,5570,5570,5570,5570,25
20240619,141100,24012470,5570,5570,5570,5570,0
20240619,141000,24012470,5570,5570,5570,5570,0
20240619,140900,24012470,5570,5570,5570,5570,0
20240619,140800,24012470,5570,5570,5570,5570,0
20240619,140700,24012470,5570,5570,5570,5570,0
20240619,140600,24012470,5570,5570,5570,5570,0
20240619,140500,24012470,5570,5570,5570,5570,1
20240619,140400,24006900,5550,5550,5550,5550,0
20240619,140300,24006900,5550,5550,5550,5550,0
20240619,140200,24006900,5550,5550,5550,5550,0
20240619,140100,24006900,5550,5550,5550,5550,0
20240619,140000,24006900,5550,5550,5550,5550,0
20240619,135900,24006900,5550,5550,5550,5550,300
20240619,135800,22341900,5570,5570,5570,5570,0
20240619,135700,22341900,5570,5570,5570,5570,0
20240619,135600,22341900,5570,5570,5570,5570,0
20240619,135500,22341900,5570,5570,5570,5570,0
20240619,135400,22341900,5570,5570,5570,5570,0
20240619,135300,22341900,5570,5570,5570,5570,0
20240619,135200,22341900,5570,5570,5570,5570,0
20240619,135100,22341900,5570,5570,5570,5570,0
20240619,135000,22341900,5570,5570,5570,5570,0
20240619,134900,22341900,5570,5570,5570,5570,0
20240619,134800,22341900,5570,5570,5570,5570,0
20240619,134700,22341900,5570,5570,5570,5570,0
20240619,134600,22341900,5570,5570,5570,5570,0
20240619,134500,22341900,5570,5570,5570,5570,0
20240619,134400,22341900,5570,5570,5570,5570,0
20240619,134300,22341900,5570,5570,5570,5570,0
20240619,134200,22341900,5570,5570,5570,5570,0
20240619,134100,22341900,5570,5570,5570,5570,0
20240619,134000,22341900,5570,5570,5570,5570,0
20240619,133900,22341900,5570,5570,5570,5570,0
20240619,133800,22341900,5570,5570,5570,5570,0
20240619,133700,22341900,5570,5570,5570,5570,0
20240619,133600,22341900,5570,5570,5570,5570,0
20240619,133500,22341900,5570,5550,5570,5550,201
20240619,133400,21226330,5560,5560,5560,5560,0
20240619,133300,21226330,5560,5560,5560,5560,0
20240619,133200,21226330,5560,5560,5560,5560,0
20240619,133100,21226330,5560,5560,5560,5560,0
20240619,133000,21226330,5560,5560,5560,5560,9
20240619,132900,21176290,5570,5570,5570,5570,0
20240619,132800,21176290,5570,5570,5570,5570,0
20240619,132700,21176290,5570,5570,5570,5570,0
20240619,132600,21176290,5570,5570,5570,5570,0
20240619,132500,21176290,5570,5570,5570,5570,1
20240619,132400,21170720,5560,5560,5560,5560,0
20240619,132300,21170720,5560,5560,5560,5560,1
20240619,132200,21165160,5570,5570,5570,5570,0
20240619,132100,21165160,5570,5570,5570,5570,0
20240619,132000,21165160,5570,5570,5570,5570,0
20240619,131900,21165160,5570,5570,5570,5570,0
20240619,131800,21165160,5570,5570,5570,5570,0
20240619,131700,21165160,5570,5570,5570,5570,0
20240619,131600,21165160,5570,5570,5570,5570,1
20240619,131500,21159590,5520,5520,5520,5520,0
20240619,131400,21159590,5520,5540,5540,5520,410
20240619,131300,18892840,5550,5550,5550,5550,0
20240619,131200,18892840,5550,5550,5550,5550,1
20240619,131100,18887290,5550,5580,5580,5550,240
20240619,131000,17554500,5570,5570,5570,5570,0
20240619,130900,17554500,5570,5570,5570,5570,0
20240619,130800,17554500,5570,5580,5580,5570,13
20240619,130700,17482080,5580,5580,5580,5580,0
20240619,130600,17482080,5580,5580,5580,5580,0
20240619,130500,17482080,5580,5580,5580,5580,0
20240619,130400,17482080,5580,5580,5580,5580,0
20240619,130300,17482080,5580,5580,5580,5580,0
20240619,130200,17482080,5580,5580,5580,5580,0
20240619,130100,17482080,5580,5580,5580,5580,0
20240619,130000,17482080,5580,5580,5580,5580,0
20240619,125900,17482080,5580,5580,5580,5580,0
20240619,125800,17482080,5580,5580,5580,5580,0
20240619,125700,17482080,5580,5580,5580,5580,0
20240619,125600,17482080,5580,5580,5580,5580,0
20240619,125500,17482080,5580,5580,5580,5580,0
20240619,125400,17482080,5580,5580,5580,5580,0
20240619,125300,17482080,5580,5580,5580,5580,0
20240619,125200,17482080,5580,5580,5580,5580,4
20240619,125100,17459760,5570,5570,5570,5570,0
20240619,125000,17459760,5570,5570,5570,5570,0
20240619,124900,17459760,5570,5570,5570,5570,0
20240619,124800,17459760,5570,5570,5570,5570,0
20240619,124700,17459760,5570,5570,5570,5570,0
20240619,124600,17459760,5570,5570,5570,5570,1000
20240619,124500,11889760,5570,5570,5570,5570,0
20240619,124400,11889760,5570,5570,5570,5570,1
20240619,124300,11884190,5570,5570,5570,5570,0
20240619,124200,11884190,5570,5570,5570,5570,0
20240619,124100,11884190,5570,5570,5570,5570,0
20240619,124000,11884190,5570,5570,5570,5570,0
20240619,123900,11884190,5570,5570,5570,5570,0
20240619,123800,11884190,5570,5570,5570,5570,0
20240619,123700,11884190,5570,5570,5570,5570,0
20240619,123600,11884190,5570,5570,5570,5570,0
20240619,123500,11884190,5570,5570,5570,5570,0
20240619,123400,11884190,5570,5570,5570,5570,0
20240619,123300,11884190,5570,5570,5570,5570,0
20240619,123200,11884190,5570,5570,5570,5570,0
20240619,123100,11884190,5570,5570,5570,5570,0
20240619,123000,11884190,5570,5570,5570,5570,0
20240619,122900,11884190,5570,5570,5570,5570,0
20240619,122800,11884190,5570,5570,5570,5570,0
20240619,122700,11884190,5570,5570,5570,5570,0
20240619,122600,11884190,5570,5570,5570,5570,0
20240619,122500,11884190,5570,5570,5570,5570,0
20240619,122400,11884190,5570,5570,5570,5570,0
20240619,122300,11884190,5570,5570,5570,5570,0
20240619,122200,11884190,5570,5570,5570,5570,0
20240619,122100,11884190,5570,5570,5570,5570,0
20240619,122000,11884190,5570,5570,5570,5570,0
20240619,121900,11884190,5570,5570,5570,5570,0
20240619,121800,11884190,5570,5570,5570,5570,0
20240619,121700,11884190,5570,5570,5570,5570,0
20240619,121600,11884190,5570,5570,5570,5570,0
20240619,121500,11884190,5570,5570,5570,5570,0
20240619,121400,11884190,5570,5570,5570,5570,0
20240619,121300,11884190,5570,5570,5570,5570,0
20240619,121200,11884190,5570,5570,5570,5570,0
20240619,121100,11884190,5570,5570,5570,5570,0
20240619,121000,11884190,5570,5570,5570,5570,0
20240619,120900,11884190,5570,5570,5570,5570,0
20240619,120800,11884190,5570,5570,5570,5570,0
20240619,120700,11884190,5570,5570,5570,5570,1
20240619,120600,11878620,5550,5550,5550,5550,0
20240619,120500,11878620,5550,5550,5550,5550,0
20240619,120400,11878620,5550,5550,5550,5550,0
20240619,120300,11878620,5550,5550,5550,5550,0
20240619,120200,11878620,5550,5550,5550,5550,0
20240619,120100,11878620,5550,5550,5550,5550,0
20240619,120000,11878620,5550,5550,5550,5550,0
20240619,115900,11878620,5550,5550,5550,5550,0
20240619,115800,11878620,5550,5550,5550,5550,0
20240619,115700,11878620,5550,5560,5560,5550,332
20240619,115600,10035920,5580,5580,5580,5580,0
20240619,115500,10035920,5580,5580,5580,5580,0
20240619,115400,10035920,5580,5580,5580,5580,0
20240619,115300,10035920,5580,5580,5580,5580,0
20240619,115200,10035920,5580,5580,5580,5580,0
20240619,115100,10035920,5580,5580,5580,5580,0
20240619,115000,10035920,5580,5580,5580,5580,0
20240619,114900,10035920,5580,5580,5580,5580,0
20240619,114800,10035920,5580,5580,5580,5580,0
20240619,114700,10035920,5580,5580,5580,5580,0
20240619,114600,10035920,5580,5580,5580,5580,0
20240619,114500,10035920,5580,5580,5580,5580,0
20240619,114400,10035920,5580,5580,5580,5580,0
20240619,114300,10035920,5580,5580,5580,5580,0
20240619,114200,10035920,5580,5580,5580,5580,0
20240619,114100,10035920,5580,5580,5580,5580,0
20240619,114000,10035920,5580,5580,5580,5580,0
20240619,113900,10035920,5580,5580,5580,5580,0
20240619,113800,10035920,5580,5580,5580,5580,0
20240619,113700,10035920,5580,5580,5580,5580,0
20240619,113600,10035920,5580,5580,5580,5580,0
20240619,113500,10035920,5580,5580,5580,5580,0
20240619,113400,10035920,5580,5580,5580,5580,0
20240619,113300,10035920,5580,5580,5580,5580,0
20240619,113200,10035920,5580,5580,5580,5580,0
20240619,113100,10035920,5580,5580,5580,5580,0
20240619,113000,10035920,5580,5580,5580,5580,0
20240619,112900,10035920,5580,5580,5580,5580,0
20240619,112800,10035920,5580,5580,5580,5580,0
20240619,112700,10035920,5580,5580,5580,5580,0
20240619,112600,10035920,5580,5580,5580,5580,0
20240619,112500,10035920,5580,5580,5580,5580,0
20240619,112400,10035920,5580,5580,5580,5580,0
20240619,112300,10035920,5580,5580,5580,5580,0
20240619,112200,10035920,5580,5580,5580,5580,0
20240619,112100,10035920,5580,5580,5580,5580,10
20240619,112000,9980120,5580,5580,5580,5580,10
20240619,111900,9924320,5580,5580,5580,5580,0
20240619,111800,9924320,5580,5580,5580,5580,0
20240619,111700,9924320,5580,5580,5580,5580,0
20240619,111600,9924320,5580,5580,5580,5580,0
20240619,111500,9924320,5580,5580,5580,5580,0
20240619,111400,9924320,5580,5580,5580,5580,0
20240619,111300,9924320,5580,5580,5580,5580,0
20240619,111200,9924320,5580,5580,5580,5580,0
20240619,111100,9924320,5580,5580,5580,5580,0
20240619,111000,9924320,5580,5580,5580,5580,0
20240619,110900,9924320,5580,5580,5580,5580,0
20240619,110800,9924320,5580,5580,5580,5580,0
20240619,110700,9924320,5580,5580,5580,5580,0
20240619,110600,9924320,5580,5580,5580,5580,0
20240619,110500,9924320,5580,5580,5580,5580,1
20240619,110400,9918740,5560,5570,5570,5560,308
20240619,110300,8206180,5580,5580,5580,5580,0
20240619,110200,8206180,5580,5580,5580,5580,0
20240619,110100,8206180,5580,5580,5580,5580,0
20240619,110000,8206180,5580,5580,5580,5580,0
20240619,105900,8206180,5580,5580,5580,5580,0
20240619,105800,8206180,5580,5580,5580,5580,0
20240619,105700,8206180,5580,5580,5580,5580,0
20240619,105600,8206180,5580,5580,5580,5580,1
20240619,105500,8200600,5570,5570,5570,5570,0
20240619,105400,8200600,5570,5570,5570,5570,0
20240619,105300,8200600,5570,5570,5570,5570,0
20240619,105200,8200600,5570,5570,5570,5570,0
20240619,105100,8200600,5570,5570,5570,5570,0
20240619,105000,8200600,5570,5570,5570,5570,0
20240619,104900,8200600,5570,5570,5570,5570,90
20240619,104800,7699300,5580,5580,5580,5580,0
20240619,104700,7699300,5580,5580,5580,5580,0
20240619,104600,7699300,5580,5580,5580,5580,0
20240619,104500,7699300,5580,5580,5580,5580,0
20240619,104400,7699300,5580,5580,5580,5580,0
20240619,104300,7699300,5580,5580,5580,5580,0
20240619,104200,7699300,5580,5580,5580,5580,0
20240619,104100,7699300,5580,5580,5580,5580,0
20240619,104000,7699300,5580,5580,5580,5580,1
20240619,103900,7693720,5570,5570,5570,5570,0
20240619,103800,7693720,5570,5570,5570,5570,3
20240619,103700,7677010,5570,5570,5570,5570,0
20240619,103600,7677010,5570,5570,5570,5570,25
20240619,103500,7537760,5580,5580,5580,5580,0
20240619,103400,7537760,5580,5580,5580,5580,53
20240619,103300,7242020,5620,5620,5620,5620,0
20240619,103200,7242020,5620,5620,5620,5620,0
20240619,103100,7242020,5620,5620,5620,5620,0
20240619,103000,7242020,5620,5620,5620,5620,0
20240619,102900,7242020,5620,5620,5620,5620,0
20240619,102800,7242020,5620,5620,5620,5620,0
20240619,102700,7242020,5620,5620,5620,5620,0
20240619,102600,7242020,5620,5620,5620,5620,0
20240619,102500,7242020,5620,5620,5620,5620,0
20240619,102400,7242020,5620,5620,5620,5620,0
20240619,102300,7242020,5620,5620,5620,5620,0
20240619,102200,7242020,5620,5620,5620,5620,0
20240619,102100,7242020,5620,5620,5620,5620,0
20240619,102000,7242020,5620,5620,5620,5620,0
20240619,101900,7242020,5620,5620,5620,5620,0
20240619,101800,7242020,5620,5620,5620,5620,0
20240619,101700,7242020,5620,5620,5620,5620,0
20240619,101600,7242020,5620,5620,5620,5620,0
20240619,101500,7242020,5620,5620,5620,5620,0
20240619,101400,7242020,5620,5620,5620,5620,0
20240619,101300,7242020,5620,5620,5620,5620,0
20240619,101200,7242020,5620,5620,5620,5620,0
20240619,101100,7242020,5620,5620,5620,5620,0
20240619,101000,7242020,5620,5620,5620,5620,0
20240619,100900,7242020,5620,5620,5620,5620,1
20240619,100800,7236400,5620,5620,5620,5620,0
20240619,100700,7236400,5620,5620,5620,5620,0
20240619,100600,7236400,5620,5620,5620,5620,0
20240619,100500,7236400,5620,5620,5620,5620,0
20240619,100400,7236400,5620,5620,5620,5620,0
20240619,100300,7236400,5620,5620,5620,5620,2
20240619,100200,7225160,5610,5610,5610,5610,0
20240619,100100,7225160,5610,5610,5610,5610,0
20240619,100000,7225160,5610,5610,5610,5610,150
20240619,095900,6383660,5610,5610,5610,5610,50
20240619,095800,6103160,5610,5610,5610,5610,2
20240619,095700,6091940,5610,5610,5610,5610,0
20240619,095600,6091940,5610,5610,5610,5610,0
20240619,095500,6091940,5610,5610,5610,5610,0
20240619,095400,6091940,5610,5610,5610,5610,0
20240619,095300,6091940,5610,5610,5610,5610,0
20240619,095200,6091940,5610,5610,5610,5610,0
20240619,095100,6091940,5610,5610,5610,5610,0
20240619,095000,6091940,5610,5600,5610,5600,208
20240619,094900,4925630,5610,5610,5610,5610,0
20240619,094800,4925630,5610,5610,5610,5610,0
20240619,094700,4925630,5610,5610,5610,5610,0
20240619,094600,4925630,5610,5610,5610,5610,0
20240619,094500,4925630,5610,5610,5610,5610,1
20240619,094400,4920020,5580,5580,5580,5580,10
20240619,094300,4864220,5610,5610,5610,5610,0
20240619,094200,4864220,5610,5610,5610,5610,0
20240619,094100,4864220,5610,5610,5610,5610,0
20240619,094000,4864220,5610,5610,5610,5610,0
20240619,093900,4864220,5610,5610,5610,5610,0
20240619,093800,4864220,5610,5610,5610,5610,0
20240619,093700,4864220,5610,5610,5610,5610,1
20240619,093600,4858610,5590,5590,5590,5590,1
20240619,093500,4853020,5610,5610,5610,5610,0
20240619,093400,4853020,5610,5610,5610,5610,0
20240619,093300,4853020,5610,5600,5610,5580,264
20240619,093200,3379840,5620,5620,5620,5620,0
20240619,093100,3379840,5620,5620,5620,5620,0
20240619,093000,3379840,5620,5620,5620,5620,0
20240619,092900,3379840,5620,5620,5620,5620,0
20240619,092800,3379840,5620,5620,5620,5620,0
20240619,092700,3379840,5620,5620,5620,5620,0
20240619,092600,3379840,5620,5620,5620,5620,0
20240619,092500,3379840,5620,5620,5620,5620,1
20240619,092400,3374220,5600,5600,5600,5600,0
20240619,092300,3374220,5600,5600,5600,5600,4
20240619,092200,3351820,5600,5620,5620,5600,200
20240619,092100,2229820,5620,5620,5620,5620,50
20240619,092000,1948820,5670,5670,5670,5670,2
20240619,091900,1937480,5620,5620,5620,5620,50
20240619,091800,1656480,5670,5670,5670,5670,0
20240619,091700,1656480,5670,5670,5670,5670,5
20240619,091600,1628130,5710,5710,5710,5710,0
20240619,091500,1628130,5710,5710,5710,5710,0
20240619,091400,1628130,5710,5710,5710,5710,0
20240619,091300,1628130,5710,5710,5710,5710,0
20240619,091200,1628130,5710,5710,5710,5710,0
20240619,091100,1628130,5710,5710,5710,5710,0
20240619,091000,1628130,5710,5710,5710,5710,0
20240619,090900,1628130,5710,5710,5710,5710,2
20240619,090800,1616710,5690,5640,5690,5640,151
20240619,090700,764980,5620,5620,5620,5620,0
20240619,090600,764980,5620,5620,5620,5620,0
20240619,090500,764980,5620,5620,5620,5620,1
20240619,090400,759360,5650,5650,5650,5650,1
20240619,090300,753710,5600,5690,5690,5600,102
20240619,090200,182320,5670,5670,5670,5670,1
20240619,090100,176650,5650,5650,5650,5650,1
20240619,090000,171000,5700,5700,5700,5700,30