KissMeData/200780/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203300,54137610,5570,5570,5570,5570,120
20240621,203200,54137610,5570,5570,5570,5570,0
20240621,203100,54137610,5570,5570,5570,5570,0
20240621,203000,54137610,5570,5570,5570,5570,0
20240621,202900,54137610,5570,5570,5570,5570,0
20240621,202800,54137610,5570,5570,5570,5570,0
20240621,202700,54137610,5570,5570,5570,5570,0
20240621,202600,54137610,5570,5570,5570,5570,0
20240621,202500,54137610,5570,5570,5570,5570,0
20240621,202400,54137610,5570,5570,5570,5570,0
20240621,202300,54137610,5570,5570,5570,5570,0
20240621,202200,54137610,5570,5570,5570,5570,0
20240621,202100,54137610,5570,5570,5570,5570,0
20240621,202000,54137610,5570,5570,5570,5570,0
20240621,201900,54137610,5570,5570,5570,5570,0
20240621,201800,54137610,5570,5570,5570,5570,0
20240621,201700,54137610,5570,5570,5570,5570,0
20240621,201600,54137610,5570,5570,5570,5570,0
20240621,201500,54137610,5570,5570,5570,5570,0
20240621,201400,54137610,5570,5570,5570,5570,0
20240621,201300,54137610,5570,5570,5570,5570,0
20240621,201200,54137610,5570,5570,5570,5570,0
20240621,201100,54137610,5570,5570,5570,5570,0
20240621,201000,54137610,5570,5570,5570,5570,0
20240621,200900,54137610,5570,5570,5570,5570,0
20240621,200800,54137610,5570,5570,5570,5570,0
20240621,200700,54137610,5570,5570,5570,5570,0
20240621,200600,54137610,5570,5570,5570,5570,0
20240621,200500,54137610,5570,5570,5570,5570,0
20240621,200400,54137610,5570,5570,5570,5570,0
20240621,200300,54137610,5570,5570,5570,5570,120
20240621,200200,54137610,5570,5570,5570,5570,0
20240621,200100,54137610,5570,5570,5570,5570,0
20240621,200000,54137610,5570,5570,5570,5570,0
20240621,195900,54137610,5570,5570,5570,5570,0
20240621,195800,54137610,5570,5570,5570,5570,0
20240621,195700,54137610,5570,5570,5570,5570,0
20240621,195600,54137610,5570,5570,5570,5570,0
20240621,195500,54137610,5570,5570,5570,5570,0
20240621,195400,54137610,5570,5570,5570,5570,0
20240621,195300,54137610,5570,5570,5570,5570,0
20240621,195200,54137610,5570,5570,5570,5570,0
20240621,195100,54137610,5570,5570,5570,5570,0
20240621,195000,54137610,5570,5570,5570,5570,0
20240621,194900,54137610,5570,5570,5570,5570,0
20240621,194800,54137610,5570,5570,5570,5570,0
20240621,194700,54137610,5570,5570,5570,5570,0
20240621,194600,54137610,5570,5570,5570,5570,0
20240621,194500,54137610,5570,5570,5570,5570,0
20240621,194400,54137610,5570,5570,5570,5570,0
20240621,194300,54137610,5570,5570,5570,5570,0
20240621,194200,54137610,5570,5570,5570,5570,0
20240621,194100,54137610,5570,5570,5570,5570,0
20240621,194000,54137610,5570,5570,5570,5570,0
20240621,193900,54137610,5570,5570,5570,5570,0
20240621,193800,54137610,5570,5570,5570,5570,0
20240621,193700,54137610,5570,5570,5570,5570,0
20240621,193600,54137610,5570,5570,5570,5570,0
20240621,193500,54137610,5570,5570,5570,5570,0
20240621,193400,54137610,5570,5570,5570,5570,0
20240621,193300,54137610,5570,5570,5570,5570,120
20240621,193200,54137610,5570,5570,5570,5570,0
20240621,193100,54137610,5570,5570,5570,5570,0
20240621,193000,54137610,5570,5570,5570,5570,0
20240621,192900,54137610,5570,5570,5570,5570,0
20240621,192800,54137610,5570,5570,5570,5570,0
20240621,192700,54137610,5570,5570,5570,5570,0
20240621,192600,54137610,5570,5570,5570,5570,0
20240621,192500,54137610,5570,5570,5570,5570,0
20240621,192400,54137610,5570,5570,5570,5570,0
20240621,192300,54137610,5570,5570,5570,5570,0
20240621,192200,54137610,5570,5570,5570,5570,0
20240621,192100,54137610,5570,5570,5570,5570,0
20240621,192000,54137610,5570,5570,5570,5570,0
20240621,191900,54137610,5570,5570,5570,5570,0
20240621,191800,54137610,5570,5570,5570,5570,0
20240621,191700,54137610,5570,5570,5570,5570,0
20240621,191600,54137610,5570,5570,5570,5570,0
20240621,191500,54137610,5570,5570,5570,5570,0
20240621,191400,54137610,5570,5570,5570,5570,0
20240621,191300,54137610,5570,5570,5570,5570,0
20240621,191200,54137610,5570,5570,5570,5570,0
20240621,191100,54137610,5570,5570,5570,5570,0
20240621,191000,54137610,5570,5570,5570,5570,0
20240621,190900,54137610,5570,5570,5570,5570,0
20240621,190800,54137610,5570,5570,5570,5570,0
20240621,190700,54137610,5570,5570,5570,5570,0
20240621,190600,54137610,5570,5570,5570,5570,0
20240621,190500,54137610,5570,5570,5570,5570,0
20240621,190400,54137610,5570,5570,5570,5570,0
20240621,190300,54137610,5570,5570,5570,5570,120
20240621,190200,54137610,5570,5570,5570,5570,0
20240621,190100,54137610,5570,5570,5570,5570,0
20240621,190000,54137610,5570,5570,5570,5570,0
20240621,185900,54137610,5570,5570,5570,5570,0
20240621,185800,54137610,5570,5570,5570,5570,0
20240621,185700,54137610,5570,5570,5570,5570,0
20240621,185600,54137610,5570,5570,5570,5570,0
20240621,185500,54137610,5570,5570,5570,5570,0
20240621,185400,54137610,5570,5570,5570,5570,0
20240621,185300,54137610,5570,5570,5570,5570,0
20240621,185200,54137610,5570,5570,5570,5570,0
20240621,185100,54137610,5570,5570,5570,5570,0
20240621,185000,54137610,5570,5570,5570,5570,0
20240621,184900,54137610,5570,5570,5570,5570,0
20240621,184800,54137610,5570,5570,5570,5570,0
20240621,184700,54137610,5570,5570,5570,5570,0
20240621,184600,54137610,5570,5570,5570,5570,0
20240621,184500,54137610,5570,5570,5570,5570,0
20240621,184400,54137610,5570,5570,5570,5570,0
20240621,184300,54137610,5570,5570,5570,5570,0
20240621,184200,54137610,5570,5570,5570,5570,0
20240621,184100,54137610,5570,5570,5570,5570,0
20240621,184000,54137610,5570,5570,5570,5570,0
20240621,183900,54137610,5570,5570,5570,5570,0
20240621,183800,54137610,5570,5570,5570,5570,0
20240621,183700,54137610,5570,5570,5570,5570,0
20240621,183600,54137610,5570,5570,5570,5570,0
20240621,183500,54137610,5570,5570,5570,5570,0
20240621,183400,54137610,5570,5570,5570,5570,0
20240621,183300,54137610,5570,5570,5570,5570,120
20240621,183200,54137610,5570,5570,5570,5570,0
20240621,183100,54137610,5570,5570,5570,5570,0
20240621,183000,54137610,5570,5570,5570,5570,0
20240621,182900,54137610,5570,5570,5570,5570,0
20240621,182800,54137610,5570,5570,5570,5570,0
20240621,182700,54137610,5570,5570,5570,5570,0
20240621,182600,54137610,5570,5570,5570,5570,0
20240621,182500,54137610,5570,5570,5570,5570,0
20240621,182400,54137610,5570,5570,5570,5570,0
20240621,182300,54137610,5570,5570,5570,5570,0
20240621,182200,54137610,5570,5570,5570,5570,0
20240621,182100,54137610,5570,5570,5570,5570,0
20240621,182000,54137610,5570,5570,5570,5570,0
20240621,181900,54137610,5570,5570,5570,5570,0
20240621,181800,54137610,5570,5570,5570,5570,0
20240621,181700,54137610,5570,5570,5570,5570,0
20240621,181600,54137610,5570,5570,5570,5570,0
20240621,181500,54137610,5570,5570,5570,5570,0
20240621,181400,54137610,5570,5570,5570,5570,0
20240621,181300,54137610,5570,5570,5570,5570,0
20240621,181200,54137610,5570,5570,5570,5570,0
20240621,181100,54137610,5570,5570,5570,5570,0
20240621,181000,54137610,5570,5570,5570,5570,0
20240621,180900,54137610,5570,5570,5570,5570,0
20240621,180800,54137610,5570,5570,5570,5570,0
20240621,180700,54137610,5570,5570,5570,5570,0
20240621,180600,54137610,5570,5570,5570,5570,0
20240621,180500,54137610,5570,5570,5570,5570,0
20240621,180400,54137610,5570,5570,5570,5570,0
20240621,180300,54137610,5570,5570,5570,5570,120
20240621,180200,54137610,5570,5570,5570,5570,0
20240621,180100,54137610,5570,5570,5570,5570,0
20240621,180000,54137610,5570,5570,5570,5570,0
20240621,175900,54137610,5570,5570,5570,5570,0
20240621,175800,54137610,5570,5570,5570,5570,0
20240621,175700,54137610,5570,5570,5570,5570,0
20240621,175600,54137610,5570,5570,5570,5570,0
20240621,175500,54137610,5570,5570,5570,5570,0
20240621,175400,54137610,5570,5570,5570,5570,0
20240621,175300,54137610,5570,5570,5570,5570,0
20240621,175200,54137610,5570,5570,5570,5570,0
20240621,175100,54137610,5570,5570,5570,5570,0
20240621,175000,54137610,5570,5570,5570,5570,0
20240621,174900,54137610,5570,5570,5570,5570,0
20240621,174800,54137610,5570,5570,5570,5570,0
20240621,174700,54137610,5570,5570,5570,5570,0
20240621,174600,54137610,5570,5570,5570,5570,0
20240621,174500,54137610,5570,5570,5570,5570,0
20240621,174400,54137610,5570,5570,5570,5570,0
20240621,174300,54137610,5570,5570,5570,5570,0
20240621,174200,54137610,5570,5570,5570,5570,0
20240621,174100,54137610,5570,5570,5570,5570,0
20240621,174000,54137610,5570,5570,5570,5570,0
20240621,173900,54137610,5570,5570,5570,5570,0
20240621,173800,54137610,5570,5570,5570,5570,0
20240621,173700,54137610,5570,5570,5570,5570,0
20240621,173600,54137610,5570,5570,5570,5570,0
20240621,173500,54137610,5570,5570,5570,5570,0
20240621,173400,54137610,5570,5570,5570,5570,0
20240621,173300,54137610,5570,5570,5570,5570,120
20240621,173200,54137610,5570,5570,5570,5570,0
20240621,173100,54137610,5570,5570,5570,5570,0
20240621,173000,54137610,5570,5570,5570,5570,0
20240621,172900,54137610,5570,5570,5570,5570,0
20240621,172800,54137610,5570,5570,5570,5570,0
20240621,172700,54137610,5570,5570,5570,5570,0
20240621,172600,54137610,5570,5570,5570,5570,0
20240621,172500,54137610,5570,5570,5570,5570,0
20240621,172400,54137610,5570,5570,5570,5570,0
20240621,172300,54137610,5570,5570,5570,5570,0
20240621,172200,54137610,5570,5570,5570,5570,0
20240621,172100,54137610,5570,5570,5570,5570,0
20240621,172000,54137610,5570,5570,5570,5570,0
20240621,171900,54137610,5570,5570,5570,5570,0
20240621,171800,54137610,5570,5570,5570,5570,0
20240621,171700,54137610,5570,5570,5570,5570,0
20240621,171600,54137610,5570,5570,5570,5570,0
20240621,171500,54137610,5570,5570,5570,5570,0
20240621,171400,54137610,5570,5570,5570,5570,0
20240621,171300,54137610,5570,5570,5570,5570,0
20240621,171200,54137610,5570,5570,5570,5570,0
20240621,171100,54137610,5570,5570,5570,5570,0
20240621,171000,54137610,5570,5570,5570,5570,0
20240621,170900,54137610,5570,5570,5570,5570,0
20240621,170800,54137610,5570,5570,5570,5570,0
20240621,170700,54137610,5570,5570,5570,5570,0
20240621,170600,54137610,5570,5570,5570,5570,0
20240621,170500,54137610,5570,5570,5570,5570,0
20240621,170400,54137610,5570,5570,5570,5570,0
20240621,170300,54137610,5570,5570,5570,5570,120
20240621,170200,54137610,5570,5570,5570,5570,0
20240621,170100,54137610,5570,5570,5570,5570,0
20240621,170000,54137610,5570,5570,5570,5570,0
20240621,165900,54137610,5570,5570,5570,5570,0
20240621,165800,54137610,5570,5570,5570,5570,0
20240621,165700,54137610,5570,5570,5570,5570,0
20240621,165600,54137610,5570,5570,5570,5570,0
20240621,165500,54137610,5570,5570,5570,5570,0
20240621,165400,54137610,5570,5570,5570,5570,0
20240621,165300,54137610,5570,5570,5570,5570,0
20240621,165200,54137610,5570,5570,5570,5570,0
20240621,165100,54137610,5570,5570,5570,5570,0
20240621,165000,54137610,5570,5570,5570,5570,0
20240621,164900,54137610,5570,5570,5570,5570,0
20240621,164800,54137610,5570,5570,5570,5570,0
20240621,164700,54137610,5570,5570,5570,5570,0
20240621,164600,54137610,5570,5570,5570,5570,0
20240621,164500,54137610,5570,5570,5570,5570,0
20240621,164400,54137610,5570,5570,5570,5570,0
20240621,164300,54137610,5570,5570,5570,5570,0
20240621,164200,54137610,5570,5570,5570,5570,0
20240621,164100,54137610,5570,5570,5570,5570,0
20240621,164000,54137610,5570,5570,5570,5570,0
20240621,163900,54137610,5570,5570,5570,5570,0
20240621,163800,54137610,5570,5570,5570,5570,0
20240621,163700,54137610,5570,5570,5570,5570,0
20240621,163600,54137610,5570,5570,5570,5570,0
20240621,163500,54137610,5570,5570,5570,5570,0
20240621,163400,54137610,5570,5570,5570,5570,0
20240621,163300,54137610,5570,5570,5570,5570,120
20240621,163200,54137610,5570,5570,5570,5570,0
20240621,163100,54137610,5570,5570,5570,5570,0
20240621,163000,54137610,5570,5570,5570,5570,0
20240621,162900,54137610,5570,5570,5570,5570,0
20240621,162800,54137610,5570,5570,5570,5570,0
20240621,162700,54137610,5570,5570,5570,5570,0
20240621,162600,54137610,5570,5570,5570,5570,0
20240621,162500,54137610,5570,5570,5570,5570,0
20240621,162400,54137610,5570,5570,5570,5570,0
20240621,162300,54137610,5570,5570,5570,5570,0
20240621,162200,54137610,5570,5570,5570,5570,0
20240621,162100,54137610,5570,5570,5570,5570,0
20240621,162000,54137610,5570,5570,5570,5570,0
20240621,161900,54137610,5570,5570,5570,5570,0
20240621,161800,54137610,5570,5570,5570,5570,0
20240621,161700,54137610,5570,5570,5570,5570,0
20240621,161600,54137610,5570,5570,5570,5570,0
20240621,161500,54137610,5570,5570,5570,5570,0
20240621,161400,54137610,5570,5570,5570,5570,0
20240621,161300,54137610,5570,5570,5570,5570,0
20240621,161200,54137610,5570,5570,5570,5570,0
20240621,161100,54137610,5570,5570,5570,5570,0
20240621,161000,54137610,5570,5570,5570,5570,0
20240621,160900,54137610,5570,5570,5570,5570,0
20240621,160800,54137610,5570,5570,5570,5570,0
20240621,160700,54137610,5570,5570,5570,5570,0
20240621,160600,54137610,5570,5570,5570,5570,0
20240621,160500,54137610,5570,5570,5570,5570,0
20240621,160400,54137610,5570,5570,5570,5570,0
20240621,160300,54137610,5570,5570,5570,5570,120
20240621,160200,54137610,5570,5570,5570,5570,0
20240621,160100,54137610,5570,5570,5570,5570,0
20240621,160000,54137610,5570,5570,5570,5570,0
20240621,155900,54137610,5570,5570,5570,5570,0
20240621,155800,54137610,5570,5570,5570,5570,0
20240621,155700,54137610,5570,5570,5570,5570,0
20240621,155600,54137610,5570,5570,5570,5570,0
20240621,155500,54137610,5570,5570,5570,5570,0
20240621,155400,54137610,5570,5570,5570,5570,0
20240621,155300,54137610,5570,5570,5570,5570,0
20240621,155200,54137610,5570,5570,5570,5570,0
20240621,155100,54137610,5570,5570,5570,5570,0
20240621,155000,54137610,5570,5570,5570,5570,0
20240621,154900,54137610,5570,5570,5570,5570,0
20240621,154800,54137610,5570,5570,5570,5570,0
20240621,154700,54137610,5570,5570,5570,5570,0
20240621,154600,54137610,5570,5570,5570,5570,0
20240621,154500,54137610,5570,5570,5570,5570,0
20240621,154400,54137610,5570,5570,5570,5570,0
20240621,154300,54137610,5570,5570,5570,5570,0
20240621,154200,54137610,5570,5570,5570,5570,0
20240621,154100,54137610,5570,5570,5570,5570,0
20240621,154000,54137610,5570,5570,5570,5570,0
20240621,153900,54137610,5570,5570,5570,5570,0
20240621,153800,54137610,5570,5570,5570,5570,0
20240621,153700,54137610,5570,5570,5570,5570,0
20240621,153600,54137610,5570,5570,5570,5570,0
20240621,153500,54137610,5570,5570,5570,5570,0
20240621,153400,54137610,5570,5570,5570,5570,0
20240621,153300,54137610,5570,5570,5570,5570,120
20240621,153200,54137610,5570,5570,5570,5570,0
20240621,153100,54137610,5570,5570,5570,5570,0
20240621,153000,54137610,5570,5570,5570,5570,120
20240621,152900,53469210,5560,5560,5560,5560,0
20240621,152800,53469210,5560,5560,5560,5560,0
20240621,152700,53469210,5560,5560,5560,5560,0
20240621,152600,53469210,5560,5560,5560,5560,0
20240621,152500,53469210,5560,5560,5560,5560,0
20240621,152400,53469210,5560,5560,5560,5560,0
20240621,152300,53469210,5560,5560,5560,5560,0
20240621,152200,53469210,5560,5560,5560,5560,0
20240621,152100,53469210,5560,5560,5560,5560,0
20240621,152000,53469210,5560,5560,5560,5560,0
20240621,151900,53469210,5560,5540,5560,5540,150
20240621,151800,52637820,5540,5540,5540,5540,2
20240621,151700,52626740,5540,5460,5540,5450,10
20240621,151600,52571840,5470,5510,5510,5470,60
20240621,151500,52242760,5510,5510,5510,5510,2
20240621,151400,52231740,5560,5560,5560,5560,3
20240621,151300,52215060,5570,5570,5570,5570,0
20240621,151200,52215060,5570,5570,5570,5570,0
20240621,151100,52215060,5570,5570,5570,5570,0
20240621,151000,52215060,5570,5570,5570,5570,0
20240621,150900,52215060,5570,5570,5570,5570,0
20240621,150800,52215060,5570,5570,5570,5570,0
20240621,150700,52215060,5570,5570,5570,5570,0
20240621,150600,52215060,5570,5570,5570,5570,0
20240621,150500,52215060,5570,5570,5570,5570,0
20240621,150400,52215060,5570,5570,5570,5570,0
20240621,150300,52215060,5570,5570,5570,5570,0
20240621,150200,52215060,5570,5570,5570,5570,0
20240621,150100,52215060,5570,5570,5570,5570,0
20240621,150000,52215060,5570,5570,5570,5570,0
20240621,145900,52215060,5570,5490,5570,5490,228
20240621,145800,50958990,5490,5490,5490,5490,0
20240621,145700,50958990,5490,5490,5490,5490,0
20240621,145600,50958990,5490,5490,5490,5490,10
20240621,145500,50904090,5490,5490,5490,5490,0
20240621,145400,50904090,5490,5490,5490,5490,0
20240621,145300,50904090,5490,5490,5490,5490,0
20240621,145200,50904090,5490,5490,5490,5490,0
20240621,145100,50904090,5490,5490,5490,5490,0
20240621,145000,50904090,5490,5490,5490,5490,0
20240621,144900,50904090,5490,5490,5490,5490,0
20240621,144800,50904090,5490,5490,5490,5490,4
20240621,144700,50882130,5490,5490,5490,5490,0
20240621,144600,50882130,5490,5490,5490,5490,0
20240621,144500,50882130,5490,5490,5490,5490,0
20240621,144400,50882130,5490,5490,5490,5490,0
20240621,144300,50882130,5490,5490,5490,5490,0
20240621,144200,50882130,5490,5490,5490,5490,0
20240621,144100,50882130,5490,5490,5490,5490,8
20240621,144000,50838210,5490,5490,5490,5490,30
20240621,143900,50673510,5490,5490,5490,5490,10
20240621,143800,50618610,5490,5490,5490,5490,0
20240621,143700,50618610,5490,5490,5490,5490,0
20240621,143600,50618610,5490,5490,5490,5490,0
20240621,143500,50618610,5490,5490,5490,5490,0
20240621,143400,50618610,5490,5490,5490,5490,0
20240621,143300,50618610,5490,5490,5490,5490,90
20240621,143200,50124510,5490,5490,5490,5490,200
20240621,143100,49026510,5490,5490,5490,5490,0
20240621,143000,49026510,5490,5490,5490,5490,0
20240621,142900,49026510,5490,5490,5490,5490,0
20240621,142800,49026510,5490,5450,5490,5450,11
20240621,142700,48966520,5490,5490,5490,5490,0
20240621,142600,48966520,5490,5490,5490,5490,1
20240621,142500,48961030,5450,5470,5470,5450,705
20240621,142400,45113000,5460,5460,5460,5460,0
20240621,142300,45113000,5460,5460,5460,5460,0
20240621,142200,45113000,5460,5460,5460,5460,0
20240621,142100,45113000,5460,5460,5460,5460,0
20240621,142000,45113000,5460,5460,5460,5460,0
20240621,141900,45113000,5460,5460,5460,5460,0
20240621,141800,45113000,5460,5460,5460,5460,0
20240621,141700,45113000,5460,5490,5490,5460,120
20240621,141600,44455970,5500,5500,5500,5500,0
20240621,141500,44455970,5500,5500,5500,5500,0
20240621,141400,44455970,5500,5500,5500,5500,0
20240621,141300,44455970,5500,5500,5500,5500,0
20240621,141200,44455970,5500,5500,5500,5500,0
20240621,141100,44455970,5500,5500,5500,5500,0
20240621,141000,44455970,5500,5500,5500,5500,0
20240621,140900,44455970,5500,5500,5500,5500,0
20240621,140800,44455970,5500,5500,5500,5500,0
20240621,140700,44455970,5500,5500,5500,5500,0
20240621,140600,44455970,5500,5500,5500,5500,0
20240621,140500,44455970,5500,5500,5500,5500,0
20240621,140400,44455970,5500,5500,5500,5500,0
20240621,140300,44455970,5500,5500,5500,5500,0
20240621,140200,44455970,5500,5500,5500,5500,0
20240621,140100,44455970,5500,5500,5500,5500,0
20240621,140000,44455970,5500,5500,5500,5500,0
20240621,135900,44455970,5500,5500,5500,5500,0
20240621,135800,44455970,5500,5500,5500,5500,0
20240621,135700,44455970,5500,5500,5500,5500,0
20240621,135600,44455970,5500,5500,5500,5500,0
20240621,135500,44455970,5500,5500,5500,5500,0
20240621,135400,44455970,5500,5500,5500,5500,0
20240621,135300,44455970,5500,5500,5500,5500,0
20240621,135200,44455970,5500,5500,5500,5500,10
20240621,135100,44400970,5500,5500,5500,5500,0
20240621,135000,44400970,5500,5500,5500,5500,0
20240621,134900,44400970,5500,5500,5500,5500,0
20240621,134800,44400970,5500,5500,5500,5500,0
20240621,134700,44400970,5500,5500,5500,5500,8
20240621,134600,44356970,5510,5510,5510,5510,0
20240621,134500,44356970,5510,5510,5510,5510,0
20240621,134400,44356970,5510,5510,5510,5510,0
20240621,134300,44356970,5510,5510,5510,5510,0
20240621,134200,44356970,5510,5510,5510,5510,0
20240621,134100,44356970,5510,5510,5510,5510,0
20240621,134000,44356970,5510,5510,5510,5510,0
20240621,133900,44356970,5510,5510,5510,5510,0
20240621,133800,44356970,5510,5510,5510,5510,0
20240621,133700,44356970,5510,5510,5510,5510,0
20240621,133600,44356970,5510,5510,5510,5510,0
20240621,133500,44356970,5510,5510,5510,5510,0
20240621,133400,44356970,5510,5510,5510,5510,0
20240621,133300,44356970,5510,5510,5510,5510,0
20240621,133200,44356970,5510,5510,5510,5510,0
20240621,133100,44356970,5510,5510,5510,5510,50
20240621,133000,44081470,5510,5510,5510,5510,100
20240621,132900,43530470,5510,5510,5510,5510,0
20240621,132800,43530470,5510,5510,5510,5510,0
20240621,132700,43530470,5510,5510,5510,5510,0
20240621,132600,43530470,5510,5510,5510,5510,9
20240621,132500,43480880,5480,5480,5480,5480,0
20240621,132400,43480880,5480,5480,5480,5480,0
20240621,132300,43480880,5480,5480,5480,5480,0
20240621,132200,43480880,5480,5480,5480,5480,0
20240621,132100,43480880,5480,5480,5480,5480,0
20240621,132000,43480880,5480,5490,5490,5480,18
20240621,131900,43382230,5510,5510,5510,5510,0
20240621,131800,43382230,5510,5510,5510,5510,0
20240621,131700,43382230,5510,5510,5510,5510,0
20240621,131600,43382230,5510,5510,5510,5510,0
20240621,131500,43382230,5510,5510,5510,5510,1
20240621,131400,43376720,5510,5510,5510,5510,0
20240621,131300,43376720,5510,5510,5510,5510,0
20240621,131200,43376720,5510,5510,5510,5510,0
20240621,131100,43376720,5510,5510,5510,5510,0
20240621,131000,43376720,5510,5510,5510,5510,5
20240621,130900,43349170,5480,5480,5480,5480,0
20240621,130800,43349170,5480,5480,5480,5480,0
20240621,130700,43349170,5480,5480,5480,5480,0
20240621,130600,43349170,5480,5480,5480,5480,0
20240621,130500,43349170,5480,5480,5480,5480,0
20240621,130400,43349170,5480,5480,5480,5480,0
20240621,130300,43349170,5480,5480,5480,5480,0
20240621,130200,43349170,5480,5480,5480,5480,0
20240621,130100,43349170,5480,5480,5480,5480,0
20240621,130000,43349170,5480,5480,5480,5480,0
20240621,125900,43349170,5480,5480,5480,5480,0
20240621,125800,43349170,5480,5480,5480,5480,0
20240621,125700,43349170,5480,5480,5480,5480,0
20240621,125600,43349170,5480,5480,5480,5480,0
20240621,125500,43349170,5480,5480,5480,5480,0
20240621,125400,43349170,5480,5480,5480,5480,0
20240621,125300,43349170,5480,5480,5480,5480,0
20240621,125200,43349170,5480,5480,5480,5480,0
20240621,125100,43349170,5480,5480,5480,5480,44
20240621,125000,43108050,5480,5480,5480,5480,0
20240621,124900,43108050,5480,5480,5480,5480,0
20240621,124800,43108050,5480,5480,5480,5480,0
20240621,124700,43108050,5480,5480,5480,5480,0
20240621,124600,43108050,5480,5480,5480,5480,0
20240621,124500,43108050,5480,5480,5480,5480,0
20240621,124400,43108050,5480,5480,5480,5480,0
20240621,124300,43108050,5480,5480,5480,5480,0
20240621,124200,43108050,5480,5480,5480,5480,0
20240621,124100,43108050,5480,5480,5480,5480,0
20240621,124000,43108050,5480,5480,5480,5480,0
20240621,123900,43108050,5480,5480,5480,5480,0
20240621,123800,43108050,5480,5480,5480,5480,0
20240621,123700,43108050,5480,5480,5480,5480,0
20240621,123600,43108050,5480,5480,5480,5480,0
20240621,123500,43108050,5480,5480,5480,5480,0
20240621,123400,43108050,5480,5480,5480,5480,0
20240621,123300,43108050,5480,5480,5480,5480,0
20240621,123200,43108050,5480,5480,5480,5480,0
20240621,123100,43108050,5480,5480,5480,5480,0
20240621,123000,43108050,5480,5480,5510,5480,131
20240621,122900,42390140,5480,5480,5480,5480,0
20240621,122800,42390140,5480,5480,5480,5480,0
20240621,122700,42390140,5480,5480,5480,5480,0
20240621,122600,42390140,5480,5480,5480,5480,0
20240621,122500,42390140,5480,5480,5480,5480,0
20240621,122400,42390140,5480,5480,5480,5480,0
20240621,122300,42390140,5480,5480,5480,5480,0
20240621,122200,42390140,5480,5480,5480,5480,0
20240621,122100,42390140,5480,5480,5480,5480,0
20240621,122000,42390140,5480,5480,5480,5480,0
20240621,121900,42390140,5480,5480,5480,5480,0
20240621,121800,42390140,5480,5480,5480,5480,0
20240621,121700,42390140,5480,5480,5480,5480,0
20240621,121600,42390140,5480,5480,5480,5480,18
20240621,121500,42291500,5480,5480,5480,5480,18
20240621,121400,42192860,5480,5490,5490,5480,46
20240621,121300,41940680,5500,5500,5500,5500,0
20240621,121200,41940680,5500,5500,5500,5500,0
20240621,121100,41940680,5500,5500,5500,5500,0
20240621,121000,41940680,5500,5500,5500,5500,0
20240621,120900,41940680,5500,5500,5500,5500,88
20240621,120800,41456680,5500,5500,5500,5500,0
20240621,120700,41456680,5500,5500,5500,5500,0
20240621,120600,41456680,5500,5500,5500,5500,0
20240621,120500,41456680,5500,5500,5500,5500,0
20240621,120400,41456680,5500,5500,5500,5500,0
20240621,120300,41456680,5500,5500,5500,5500,0
20240621,120200,41456680,5500,5500,5500,5500,0
20240621,120100,41456680,5500,5500,5500,5500,0
20240621,120000,41456680,5500,5500,5500,5500,0
20240621,115900,41456680,5500,5480,5500,5480,9
20240621,115800,41407270,5460,5460,5460,5460,0
20240621,115700,41407270,5460,5460,5460,5460,0
20240621,115600,41407270,5460,5460,5460,5460,0
20240621,115500,41407270,5460,5460,5460,5460,0
20240621,115400,41407270,5460,5460,5460,5460,263
20240621,115300,39971290,5460,5460,5460,5460,0
20240621,115200,39971290,5460,5460,5460,5460,100
20240621,115100,39425290,5460,5460,5460,5460,0
20240621,115000,39425290,5460,5460,5460,5460,0
20240621,114900,39425290,5460,5460,5460,5460,37
20240621,114800,39223270,5460,5460,5460,5460,0
20240621,114700,39223270,5460,5460,5460,5460,0
20240621,114600,39223270,5460,5460,5460,5460,0
20240621,114500,39223270,5460,5460,5460,5460,0
20240621,114400,39223270,5460,5460,5460,5460,0
20240621,114300,39223270,5460,5460,5460,5460,2
20240621,114200,39212350,5470,5470,5470,5470,0
20240621,114100,39212350,5470,5470,5470,5470,0
20240621,114000,39212350,5470,5470,5470,5470,0
20240621,113900,39212350,5470,5470,5470,5470,0
20240621,113800,39212350,5470,5470,5470,5470,10
20240621,113700,39157650,5470,5470,5470,5470,0
20240621,113600,39157650,5470,5470,5470,5470,0
20240621,113500,39157650,5470,5470,5470,5470,0
20240621,113400,39157650,5470,5470,5470,5470,25
20240621,113300,39020900,5470,5470,5470,5470,0
20240621,113200,39020900,5470,5470,5470,5470,0
20240621,113100,39020900,5470,5470,5470,5470,0
20240621,113000,39020900,5470,5470,5470,5470,0
20240621,112900,39020900,5470,5470,5470,5470,0
20240621,112800,39020900,5470,5470,5470,5470,0
20240621,112700,39020900,5470,5470,5470,5470,0
20240621,112600,39020900,5470,5470,5470,5470,0
20240621,112500,39020900,5470,5470,5470,5470,0
20240621,112400,39020900,5470,5470,5470,5470,0
20240621,112300,39020900,5470,5470,5470,5470,0
20240621,112200,39020900,5470,5470,5470,5470,0
20240621,112100,39020900,5470,5470,5470,5470,0
20240621,112000,39020900,5470,5470,5470,5470,0
20240621,111900,39020900,5470,5470,5470,5470,0
20240621,111800,39020900,5470,5470,5470,5470,0
20240621,111700,39020900,5470,5470,5470,5470,0
20240621,111600,39020900,5470,5470,5470,5470,0
20240621,111500,39020900,5470,5470,5470,5470,0
20240621,111400,39020900,5470,5470,5470,5470,0
20240621,111300,39020900,5470,5470,5470,5470,0
20240621,111200,39020900,5470,5470,5470,5470,0
20240621,111100,39020900,5470,5470,5470,5470,0
20240621,111000,39020900,5470,5470,5470,5470,1
20240621,110900,39015430,5440,5440,5440,5440,0
20240621,110800,39015430,5440,5440,5440,5440,8
20240621,110700,38971910,5460,5460,5460,5460,0
20240621,110600,38971910,5460,5460,5460,5460,0
20240621,110500,38971910,5460,5460,5460,5460,0
20240621,110400,38971910,5460,5460,5460,5460,0
20240621,110300,38971910,5460,5460,5460,5460,117
20240621,110200,38333090,5430,5430,5430,5430,0
20240621,110100,38333090,5430,5430,5430,5430,0
20240621,110000,38333090,5430,5430,5430,5430,0
20240621,105900,38333090,5430,5430,5430,5430,0
20240621,105800,38333090,5430,5430,5430,5430,0
20240621,105700,38333090,5430,5420,5430,5420,5
20240621,105600,38305970,5450,5460,5460,5450,15
20240621,105500,38224170,5480,5480,5480,5480,0
20240621,105400,38224170,5480,5480,5480,5480,0
20240621,105300,38224170,5480,5480,5480,5480,0
20240621,105200,38224170,5480,5480,5480,5480,0
20240621,105100,38224170,5480,5480,5480,5480,0
20240621,105000,38224170,5480,5480,5480,5480,0
20240621,104900,38224170,5480,5480,5480,5480,0
20240621,104800,38224170,5480,5480,5480,5480,0
20240621,104700,38224170,5480,5480,5480,5480,0
20240621,104600,38224170,5480,5480,5480,5480,0
20240621,104500,38224170,5480,5480,5480,5480,0
20240621,104400,38224170,5480,5480,5480,5480,0
20240621,104300,38224170,5480,5450,5480,5420,363
20240621,104200,36254680,5480,5480,5480,5480,1
20240621,104100,36249200,5450,5450,5450,5450,30
20240621,104000,36085700,5480,5480,5480,5480,0
20240621,103900,36085700,5480,5460,5480,5450,15
20240621,103800,36003840,5440,5460,5460,5440,600
20240621,103700,32738800,5450,5460,5460,5450,800
20240621,103600,28378220,5460,5470,5470,5460,200
20240621,103500,27286200,5470,5480,5480,5460,502
20240621,103400,24544160,5480,5490,5490,5480,26
20240621,103300,24401660,5500,5490,5500,5490,41
20240621,103200,24176560,5500,5500,5500,5500,0
20240621,103100,24176560,5500,5500,5500,5500,20
20240621,103000,24066560,5500,5500,5500,5500,10
20240621,102900,24011560,5500,5500,5500,5500,0
20240621,102800,24011560,5500,5500,5500,5500,50
20240621,102700,23736560,5500,5500,5500,5500,0
20240621,102600,23736560,5500,5500,5500,5500,0
20240621,102500,23736560,5500,5500,5500,5500,0
20240621,102400,23736560,5500,5500,5500,5500,0
20240621,102300,23736560,5500,5500,5500,5500,0
20240621,102200,23736560,5500,5500,5500,5500,0
20240621,102100,23736560,5500,5500,5500,5500,17
20240621,102000,23643060,5520,5520,5520,5520,0
20240621,101900,23643060,5520,5520,5520,5520,1
20240621,101800,23637540,5500,5500,5500,5500,2
20240621,101700,23626540,5520,5520,5520,5520,7
20240621,101600,23587900,5520,5520,5520,5520,0
20240621,101500,23587900,5520,5520,5520,5520,0
20240621,101400,23587900,5520,5520,5520,5520,0
20240621,101300,23587900,5520,5520,5520,5520,0
20240621,101200,23587900,5520,5520,5520,5520,0
20240621,101100,23587900,5520,5520,5520,5520,0
20240621,101000,23587900,5520,5520,5520,5520,0
20240621,100900,23587900,5520,5520,5520,5520,0
20240621,100800,23587900,5520,5520,5520,5520,0
20240621,100700,23587900,5520,5510,5520,5510,100
20240621,100600,23036040,5510,5510,5510,5510,0
20240621,100500,23036040,5510,5510,5510,5510,0
20240621,100400,23036040,5510,5510,5510,5510,0
20240621,100300,23036040,5510,5510,5510,5510,0
20240621,100200,23036040,5510,5510,5510,5510,0
20240621,100100,23036040,5510,5510,5510,5510,51
20240621,100000,22755030,5460,5460,5460,5460,0
20240621,095900,22755030,5460,5510,5510,5460,1650
20240621,095800,13728990,5530,5530,5530,5530,0
20240621,095700,13728990,5530,5530,5530,5530,0
20240621,095600,13728990,5530,5530,5530,5480,956
20240621,095500,8445450,5520,5520,5520,5520,52
20240621,095400,8158410,5520,5520,5520,5520,0
20240621,095300,8158410,5520,5520,5520,5520,0
20240621,095200,8158410,5520,5520,5520,5520,50
20240621,095100,7882410,5520,5520,5520,5520,1
20240621,095000,7876890,5510,5510,5510,5510,1
20240621,094900,7871380,5510,5510,5510,5510,0
20240621,094800,7871380,5510,5510,5510,5510,0
20240621,094700,7871380,5510,5510,5510,5510,0
20240621,094600,7871380,5510,5510,5510,5510,20
20240621,094500,7761180,5510,5510,5510,5510,1
20240621,094400,7755670,5500,5500,5500,5500,1
20240621,094300,7750170,5530,5530,5530,5530,0
20240621,094200,7750170,5530,5530,5530,5530,0
20240621,094100,7750170,5530,5530,5530,5530,0
20240621,094000,7750170,5530,5530,5530,5530,0
20240621,093900,7750170,5530,5530,5530,5530,0
20240621,093800,7750170,5530,5530,5530,5530,3
20240621,093700,7733580,5520,5520,5520,5520,0
20240621,093600,7733580,5520,5520,5520,5520,0
20240621,093500,7733580,5520,5520,5520,5520,0
20240621,093400,7733580,5520,5520,5520,5520,0
20240621,093300,7733580,5520,5520,5520,5520,0
20240621,093200,7733580,5520,5520,5520,5520,0
20240621,093100,7733580,5520,5520,5520,5520,0
20240621,093000,7733580,5520,5520,5520,5520,0
20240621,092900,7733580,5520,5510,5540,5450,158
20240621,092800,6865390,5540,5540,5540,5540,0
20240621,092700,6865390,5540,5540,5540,5540,0
20240621,092600,6865390,5540,5540,5540,5540,0
20240621,092500,6865390,5540,5540,5540,5540,1
20240621,092400,6859850,5500,5530,5530,5500,726
20240621,092300,2860800,5560,5560,5560,5560,270
20240621,092200,1359600,5570,5570,5570,5570,0
20240621,092100,1359600,5570,5570,5570,5570,0
20240621,092000,1359600,5570,5570,5570,5570,0
20240621,091900,1359600,5570,5570,5570,5570,20
20240621,091800,1248200,5570,5570,5570,5570,40
20240621,091700,1025400,5570,5570,5570,5570,0
20240621,091600,1025400,5570,5570,5570,5570,0
20240621,091500,1025400,5570,5570,5570,5570,0
20240621,091400,1025400,5570,5570,5570,5570,30
20240621,091300,858300,5570,5570,5570,5570,0
20240621,091200,858300,5570,5570,5570,5570,0
20240621,091100,858300,5570,5570,5570,5570,0
20240621,091000,858300,5570,5570,5570,5570,62
20240621,090900,512960,5570,5570,5570,5570,0
20240621,090800,512960,5570,5570,5570,5570,0
20240621,090700,512960,5570,5570,5570,5570,40
20240621,090600,290160,5580,5580,5580,5580,0
20240621,090500,290160,5580,5580,5580,5580,0
20240621,090400,290160,5580,5580,5580,5580,0
20240621,090300,290160,5580,5580,5580,5580,0
20240621,090200,290160,5580,5580,5580,5580,0
20240621,090100,290160,5580,5580,5580,5580,2
20240621,090000,279000,5580,5580,5580,5580,50