KissMeData/023590/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,190600,562724580,18760,18760,18760,18760,585
20240620,190500,562724580,18760,18760,18760,18760,0
20240620,190400,562724580,18760,18760,18760,18760,0
20240620,190300,562724580,18760,18760,18760,18760,0
20240620,190200,562724580,18760,18760,18760,18760,0
20240620,190100,562724580,18760,18760,18760,18760,0
20240620,190000,562724580,18760,18760,18760,18760,0
20240620,185900,562724580,18760,18760,18760,18760,0
20240620,185800,562724580,18760,18760,18760,18760,0
20240620,185700,562724580,18760,18760,18760,18760,0
20240620,185600,562724580,18760,18760,18760,18760,0
20240620,185500,562724580,18760,18760,18760,18760,0
20240620,185400,562724580,18760,18760,18760,18760,0
20240620,185300,562724580,18760,18760,18760,18760,0
20240620,185200,562724580,18760,18760,18760,18760,0
20240620,185100,562724580,18760,18760,18760,18760,0
20240620,185000,562724580,18760,18760,18760,18760,0
20240620,184900,562724580,18760,18760,18760,18760,0
20240620,184800,562724580,18760,18760,18760,18760,0
20240620,184700,562724580,18760,18760,18760,18760,0
20240620,184600,562724580,18760,18760,18760,18760,0
20240620,184500,562724580,18760,18760,18760,18760,0
20240620,184400,562724580,18760,18760,18760,18760,0
20240620,184300,562724580,18760,18760,18760,18760,0
20240620,184200,562724580,18760,18760,18760,18760,0
20240620,184100,562724580,18760,18760,18760,18760,0
20240620,184000,562724580,18760,18760,18760,18760,0
20240620,183900,562724580,18760,18760,18760,18760,0
20240620,183800,562724580,18760,18760,18760,18760,0
20240620,183700,562724580,18760,18760,18760,18760,0
20240620,183600,562724580,18760,18760,18760,18760,585
20240620,183500,562724580,18760,18760,18760,18760,0
20240620,183400,562724580,18760,18760,18760,18760,0
20240620,183300,562724580,18760,18760,18760,18760,0
20240620,183200,562724580,18760,18760,18760,18760,0
20240620,183100,562724580,18760,18760,18760,18760,0
20240620,183000,562724580,18760,18760,18760,18760,0
20240620,182900,562724580,18760,18760,18760,18760,0
20240620,182800,562724580,18760,18760,18760,18760,0
20240620,182700,562724580,18760,18760,18760,18760,0
20240620,182600,562724580,18760,18760,18760,18760,0
20240620,182500,562724580,18760,18760,18760,18760,0
20240620,182400,562724580,18760,18760,18760,18760,0
20240620,182300,562724580,18760,18760,18760,18760,0
20240620,182200,562724580,18760,18760,18760,18760,0
20240620,182100,562724580,18760,18760,18760,18760,0
20240620,182000,562724580,18760,18760,18760,18760,0
20240620,181900,562724580,18760,18760,18760,18760,0
20240620,181800,562724580,18760,18760,18760,18760,0
20240620,181700,562724580,18760,18760,18760,18760,0
20240620,181600,562724580,18760,18760,18760,18760,0
20240620,181500,562724580,18760,18760,18760,18760,0
20240620,181400,562724580,18760,18760,18760,18760,0
20240620,181300,562724580,18760,18760,18760,18760,0
20240620,181200,562724580,18760,18760,18760,18760,0
20240620,181100,562724580,18760,18760,18760,18760,0
20240620,181000,562724580,18760,18760,18760,18760,0
20240620,180900,562724580,18760,18760,18760,18760,0
20240620,180800,562724580,18760,18760,18760,18760,0
20240620,180700,562724580,18760,18760,18760,18760,0
20240620,180600,562724580,18760,18760,18760,18760,585
20240620,180500,562724580,18760,18760,18760,18760,0
20240620,180400,562724580,18760,18760,18760,18760,0
20240620,180300,562724580,18760,18760,18760,18760,0
20240620,180200,562724580,18760,18760,18760,18760,0
20240620,180100,562724580,18760,18760,18760,18760,0
20240620,180000,562724580,18760,18760,18760,18760,0
20240620,175900,562724580,18760,18760,18760,18760,0
20240620,175800,562724580,18760,18760,18760,18760,0
20240620,175700,562724580,18760,18760,18760,18760,0
20240620,175600,562724580,18760,18760,18760,18760,0
20240620,175500,562724580,18760,18760,18760,18760,0
20240620,175400,562724580,18760,18760,18760,18760,0
20240620,175300,562724580,18760,18760,18760,18760,0
20240620,175200,562724580,18760,18760,18760,18760,0
20240620,175100,562724580,18760,18760,18760,18760,0
20240620,175000,562724580,18760,18760,18760,18760,0
20240620,174900,562724580,18760,18760,18760,18760,0
20240620,174800,562724580,18760,18760,18760,18760,0
20240620,174700,562724580,18760,18760,18760,18760,0
20240620,174600,562724580,18760,18760,18760,18760,0
20240620,174500,562724580,18760,18760,18760,18760,0
20240620,174400,562724580,18760,18760,18760,18760,0
20240620,174300,562724580,18760,18760,18760,18760,0
20240620,174200,562724580,18760,18760,18760,18760,0
20240620,174100,562724580,18760,18760,18760,18760,0
20240620,174000,562724580,18760,18760,18760,18760,0
20240620,173900,562724580,18760,18760,18760,18760,0
20240620,173800,562724580,18760,18760,18760,18760,0
20240620,173700,562724580,18760,18760,18760,18760,0
20240620,173600,562724580,18760,18760,18760,18760,585
20240620,173500,562724580,18760,18760,18760,18760,0
20240620,173400,562724580,18760,18760,18760,18760,0
20240620,173300,562724580,18760,18760,18760,18760,0
20240620,173200,562724580,18760,18760,18760,18760,0
20240620,173100,562724580,18760,18760,18760,18760,0
20240620,173000,562724580,18760,18760,18760,18760,0
20240620,172900,562724580,18760,18760,18760,18760,0
20240620,172800,562724580,18760,18760,18760,18760,0
20240620,172700,562724580,18760,18760,18760,18760,0
20240620,172600,562724580,18760,18760,18760,18760,0
20240620,172500,562724580,18760,18760,18760,18760,0
20240620,172400,562724580,18760,18760,18760,18760,0
20240620,172300,562724580,18760,18760,18760,18760,0
20240620,172200,562724580,18760,18760,18760,18760,0
20240620,172100,562724580,18760,18760,18760,18760,0
20240620,172000,562724580,18760,18760,18760,18760,0
20240620,171900,562724580,18760,18760,18760,18760,0
20240620,171800,562724580,18760,18760,18760,18760,0
20240620,171700,562724580,18760,18760,18760,18760,0
20240620,171600,562724580,18760,18760,18760,18760,0
20240620,171500,562724580,18760,18760,18760,18760,0
20240620,171400,562724580,18760,18760,18760,18760,0
20240620,171300,562724580,18760,18760,18760,18760,0
20240620,171200,562724580,18760,18760,18760,18760,0
20240620,171100,562724580,18760,18760,18760,18760,0
20240620,171000,562724580,18760,18760,18760,18760,0
20240620,170900,562724580,18760,18760,18760,18760,0
20240620,170800,562724580,18760,18760,18760,18760,0
20240620,170700,562724580,18760,18760,18760,18760,0
20240620,170600,562724580,18760,18760,18760,18760,585
20240620,170500,562724580,18760,18760,18760,18760,0
20240620,170400,562724580,18760,18760,18760,18760,0
20240620,170300,562724580,18760,18760,18760,18760,0
20240620,170200,562724580,18760,18760,18760,18760,0
20240620,170100,562724580,18760,18760,18760,18760,0
20240620,170000,562724580,18760,18760,18760,18760,0
20240620,165900,562724580,18760,18760,18760,18760,0
20240620,165800,562724580,18760,18760,18760,18760,0
20240620,165700,562724580,18760,18760,18760,18760,0
20240620,165600,562724580,18760,18760,18760,18760,0
20240620,165500,562724580,18760,18760,18760,18760,0
20240620,165400,562724580,18760,18760,18760,18760,0
20240620,165300,562724580,18760,18760,18760,18760,0
20240620,165200,562724580,18760,18760,18760,18760,0
20240620,165100,562724580,18760,18760,18760,18760,0
20240620,165000,562724580,18760,18760,18760,18760,0
20240620,164900,562724580,18760,18760,18760,18760,0
20240620,164800,562724580,18760,18760,18760,18760,0
20240620,164700,562724580,18760,18760,18760,18760,0
20240620,164600,562724580,18760,18760,18760,18760,0
20240620,164500,562724580,18760,18760,18760,18760,0
20240620,164400,562724580,18760,18760,18760,18760,0
20240620,164300,562724580,18760,18760,18760,18760,0
20240620,164200,562724580,18760,18760,18760,18760,0
20240620,164100,562724580,18760,18760,18760,18760,0
20240620,164000,562724580,18760,18760,18760,18760,0
20240620,163900,562724580,18760,18760,18760,18760,0
20240620,163800,562724580,18760,18760,18760,18760,0
20240620,163700,562724580,18760,18760,18760,18760,0
20240620,163600,562724580,18760,18760,18760,18760,585
20240620,163500,562724580,18760,18760,18760,18760,0
20240620,163400,562724580,18760,18760,18760,18760,0
20240620,163300,562724580,18760,18760,18760,18760,0
20240620,163200,562724580,18760,18760,18760,18760,0
20240620,163100,562724580,18760,18760,18760,18760,0
20240620,163000,562724580,18760,18760,18760,18760,0
20240620,162900,562724580,18760,18760,18760,18760,0
20240620,162800,562724580,18760,18760,18760,18760,0
20240620,162700,562724580,18760,18760,18760,18760,0
20240620,162600,562724580,18760,18760,18760,18760,0
20240620,162500,562724580,18760,18760,18760,18760,0
20240620,162400,562724580,18760,18760,18760,18760,0
20240620,162300,562724580,18760,18760,18760,18760,0
20240620,162200,562724580,18760,18760,18760,18760,0
20240620,162100,562724580,18760,18760,18760,18760,0
20240620,162000,562724580,18760,18760,18760,18760,0
20240620,161900,562724580,18760,18760,18760,18760,0
20240620,161800,562724580,18760,18760,18760,18760,0
20240620,161700,562724580,18760,18760,18760,18760,0
20240620,161600,562724580,18760,18760,18760,18760,0
20240620,161500,562724580,18760,18760,18760,18760,0
20240620,161400,562724580,18760,18760,18760,18760,0
20240620,161300,562724580,18760,18760,18760,18760,0
20240620,161200,562724580,18760,18760,18760,18760,0
20240620,161100,562724580,18760,18760,18760,18760,0
20240620,161000,562724580,18760,18760,18760,18760,0
20240620,160900,562724580,18760,18760,18760,18760,0
20240620,160800,562724580,18760,18760,18760,18760,0
20240620,160700,562724580,18760,18760,18760,18760,0
20240620,160600,562724580,18760,18760,18760,18760,585
20240620,160500,562724580,18760,18760,18760,18760,0
20240620,160400,562724580,18760,18760,18760,18760,0
20240620,160300,562724580,18760,18760,18760,18760,0
20240620,160200,562724580,18760,18760,18760,18760,0
20240620,160100,562724580,18760,18760,18760,18760,0
20240620,160000,562724580,18760,18760,18760,18760,0
20240620,155900,562724580,18760,18760,18760,18760,0
20240620,155800,562724580,18760,18760,18760,18760,0
20240620,155700,562724580,18760,18760,18760,18760,0
20240620,155600,562724580,18760,18760,18760,18760,0
20240620,155500,562724580,18760,18760,18760,18760,0
20240620,155400,562724580,18760,18760,18760,18760,0
20240620,155300,562724580,18760,18760,18760,18760,0
20240620,155200,562724580,18760,18760,18760,18760,0
20240620,155100,562724580,18760,18760,18760,18760,0
20240620,155000,562724580,18760,18760,18760,18760,0
20240620,154900,562724580,18760,18760,18760,18760,0
20240620,154800,562724580,18760,18760,18760,18760,0
20240620,154700,562724580,18760,18760,18760,18760,0
20240620,154600,562724580,18760,18760,18760,18760,0
20240620,154500,562724580,18760,18760,18760,18760,0
20240620,154400,562724580,18760,18760,18760,18760,0
20240620,154300,562724580,18760,18760,18760,18760,0
20240620,154200,562724580,18760,18760,18760,18760,0
20240620,154100,562724580,18760,18760,18760,18760,0
20240620,154000,562724580,18760,18760,18760,18760,0
20240620,153900,562724580,18760,18760,18760,18760,0
20240620,153800,562724580,18760,18760,18760,18760,0
20240620,153700,562724580,18760,18760,18760,18760,0
20240620,153600,562724580,18760,18760,18760,18760,585
20240620,153500,562724580,18760,18760,18760,18760,0
20240620,153400,562724580,18760,18760,18760,18760,0
20240620,153300,562724580,18760,18760,18760,18760,0
20240620,153200,562724580,18760,18760,18760,18760,0
20240620,153100,562724580,18760,18760,18760,18760,0
20240620,153000,562724580,18760,18760,18760,18760,585
20240620,152900,551749980,18760,18760,18760,18760,0
20240620,152800,551749980,18760,18760,18760,18760,0
20240620,152700,551749980,18760,18760,18760,18760,0
20240620,152600,551749980,18760,18760,18760,18760,0
20240620,152500,551749980,18760,18760,18760,18760,0
20240620,152400,551749980,18760,18760,18760,18760,0
20240620,152300,551749980,18760,18760,18760,18760,0
20240620,152200,551749980,18760,18760,18760,18760,0
20240620,152100,551749980,18760,18760,18760,18760,0
20240620,152000,551749980,18760,18760,18760,18760,0
20240620,151900,551749980,18760,18700,18760,18700,43
20240620,151800,550944960,18760,18760,18770,18760,20
20240620,151700,550569650,18770,18770,18770,18760,6
20240620,151600,550457040,18770,18760,18770,18730,35
20240620,151500,549800530,18770,18760,18770,18730,106
20240620,151400,547812830,18770,18720,18780,18720,73
20240620,151300,546442950,18790,18790,18790,18720,24
20240620,151200,545992060,18790,18680,18790,18680,12
20240620,151100,545766780,18800,18710,18800,18660,320
20240620,151000,539786680,18810,18710,18810,18710,62
20240620,150900,538625660,18820,18690,18830,18690,322
20240620,150800,532577900,18760,18750,18760,18750,50
20240620,150700,531640300,18760,18690,18760,18690,13
20240620,150600,531396630,18760,18760,18760,18760,10
20240620,150500,531209030,18760,18730,18760,18720,86
20240620,150400,529596660,18760,18760,18760,18720,213
20240620,150300,525607500,18760,18750,18760,18740,13
20240620,150200,525363660,18760,18770,18770,18750,12
20240620,150100,525138540,18760,18730,18760,18730,53
20240620,150000,524144440,18780,18770,18780,18760,23
20240620,145900,523712680,18750,18760,18760,18700,255
20240620,145800,518931960,18760,18760,18760,18760,4
20240620,145700,518856920,18780,18790,18790,18780,54
20240620,145600,517842380,18790,18790,18790,18780,62
20240620,145500,516677500,18780,18780,18790,18760,44
20240620,145400,515851120,18780,18790,18790,18750,52
20240620,145300,514874500,18790,18790,18790,18790,85
20240620,145200,513277350,18780,18770,18780,18760,52
20240620,145100,512301350,18770,18760,18770,18760,41
20240620,145000,511532080,18760,18770,18780,18750,368
20240620,144900,504624620,18790,18790,18800,18750,42
20240620,144800,503835480,18790,18800,18800,18790,51
20240620,144700,502876990,18800,18790,18800,18790,98
20240620,144600,501034990,18790,18810,18810,18670,58
20240620,144500,499944470,18810,18800,18810,18800,59
20240620,144400,498835170,18800,18800,18800,18730,97
20240620,144300,497012060,18730,18820,18820,18730,21
20240620,144200,496617030,18820,18820,18820,18800,51
20240620,144100,495657230,18820,18840,18840,18820,372
20240620,144000,488650510,18840,18800,18840,18800,382
20240620,143900,481461470,18790,18800,18800,18790,78
20240620,143800,479995240,18800,18820,18820,18780,99
20240620,143700,478133660,18800,18790,18830,18790,858
20240620,143600,462000180,18780,18720,18780,18720,654
20240620,143500,449740490,18720,18710,18720,18680,600
20240620,143400,438515490,18680,18660,18710,18660,1039
20240620,143300,419101730,18660,18720,18720,18660,518
20240620,143200,409424090,18670,18730,18730,18670,2332
20240620,143100,365834160,18730,18730,18730,18730,11
20240620,143000,365628130,18720,18720,18730,18710,97
20240620,142900,363812450,18720,18720,18720,18720,14
20240620,142800,363550370,18730,18730,18730,18710,34
20240620,142700,362913920,18730,18720,18730,18720,23
20240620,142600,362483340,18710,18740,18740,18710,36
20240620,142500,361809140,18730,18730,18740,18730,181
20240620,142400,358418920,18720,18720,18720,18720,130
20240620,142300,355985320,18690,18710,18710,18690,99
20240620,142200,354133050,18700,18700,18700,18700,94
20240620,142100,352375250,18710,18710,18710,18710,9
20240620,142000,352206860,18690,18710,18710,18690,32
20240620,141900,351608160,18700,18710,18710,18700,126
20240620,141800,349251860,18700,18710,18710,18700,10
20240620,141700,349064770,18700,18710,18710,18700,26
20240620,141600,348578470,18710,18710,18710,18700,13
20240620,141500,348335250,18700,18700,18710,18700,27
20240620,141400,347830250,18710,18710,18710,18710,10
20240620,141300,347643150,18700,18710,18710,18700,80
20240620,141200,346146530,18710,18710,18710,18710,2
20240620,141100,346109110,18710,18720,18720,18710,26
20240620,141000,345622550,18710,18710,18710,18710,29
20240620,140900,345079960,18710,18700,18720,18700,334
20240620,140800,338830480,18690,18690,18690,18680,58
20240620,140700,337746630,18690,18680,18690,18680,18
20240620,140600,337410290,18680,18700,18700,18680,12
20240620,140500,337185920,18700,18690,18700,18690,53
20240620,140400,336195340,18680,18690,18690,18680,37
20240620,140300,335503980,18680,18690,18690,18680,10
20240620,140200,335317090,18680,18690,18690,18680,47
20240620,140100,334439030,18690,18680,18690,18680,26
20240620,140000,333953250,18690,18690,18690,18690,10
20240620,135900,333766350,18690,18690,18690,18680,113
20240620,135800,331654550,18690,18680,18690,18680,70
20240620,135700,330346260,18680,18690,18690,18680,26
20240620,135600,329860480,18690,18690,18690,18690,24
20240620,135500,329411920,18690,18700,18700,18690,63
20240620,135400,328234360,18690,18690,18690,18690,54
20240620,135300,327225100,18680,18690,18690,18680,77
20240620,135200,325786130,18690,18690,18700,18690,13
20240620,135100,325543060,18700,18700,18710,18700,24
20240620,135000,325094080,18700,18710,18710,18700,121
20240620,134900,322831320,18700,18700,18700,18700,100
20240620,134800,320961320,18700,18690,18720,18690,61
20240620,134700,319820290,18690,18680,18730,18680,400
20240620,134600,312342390,18680,18680,18690,18680,24
20240620,134500,311893970,18680,18680,18680,18680,19
20240620,134400,311539050,18680,18690,18690,18680,34
20240620,134300,310903650,18690,18670,18690,18670,128
20240620,134200,308512930,18660,18680,18680,18660,72
20240620,134100,307168700,18670,18680,18680,18670,124
20240620,134000,304853380,18680,18690,18690,18680,252
20240620,133900,300144510,18680,18670,18690,18670,104
20240620,133800,298201790,18660,18680,18700,18660,128
20240620,133700,295810670,18670,18680,18680,18670,36
20240620,133600,295138490,18680,18670,18680,18670,66
20240620,133500,293906210,18660,18670,18670,18660,21
20240620,133400,293514300,18670,18670,18670,18670,63
20240620,133300,292338090,18670,18670,18680,18670,66
20240620,133200,291105860,18670,18670,18670,18670,20
20240620,133100,290732460,18660,18660,18660,18660,16
20240620,133000,290433900,18660,18650,18660,18650,22
20240620,132900,290023410,18640,18650,18650,18640,32
20240620,132800,289426780,18650,18650,18650,18650,11
20240620,132700,289221630,18660,18660,18660,18660,10
20240620,132600,289035030,18670,18660,18670,18650,42
20240620,132500,288251670,18670,18650,18670,18650,119
20240620,132400,286032200,18650,18650,18660,18650,150
20240620,132300,283234690,18640,18640,18640,18640,6
20240620,132200,283122850,18640,18640,18640,18640,13
20240620,132100,282880530,18650,18640,18660,18640,11
20240620,132000,282675330,18660,18670,18670,18660,15
20240620,131900,282395330,18670,18620,18670,18620,228
20240620,131800,278144570,18610,18610,18620,18610,134
20240620,131700,275649780,18610,18600,18610,18600,25
20240620,131600,275184690,18600,18600,18600,18600,0
20240620,131500,275184690,18600,18590,18600,18590,214
20240620,131400,271204630,18600,18600,18600,18600,80
20240620,131300,269716630,18600,18600,18600,18600,16
20240620,131200,269419030,18600,18600,18600,18600,0
20240620,131100,269419030,18600,18610,18610,18590,273
20240620,131000,264342890,18610,18610,18610,18610,0
20240620,130900,264342890,18610,18610,18610,18600,109
20240620,130800,262314560,18580,18610,18610,18580,1428
20240620,130700,235766400,18610,18610,18610,18610,31
20240620,130600,235189490,18610,18610,18610,18610,16
20240620,130500,234891730,18620,18620,18620,18620,1
20240620,130400,234873110,18620,18620,18620,18620,0
20240620,130300,234873110,18620,18620,18620,18620,18
20240620,130200,234537950,18620,18620,18620,18620,43
20240620,130100,233737290,18610,18610,18610,18610,0
20240620,130000,233737290,18610,18610,18620,18610,34
20240620,125900,233104540,18610,18610,18610,18610,0
20240620,125800,233104540,18610,18610,18610,18610,0
20240620,125700,233104540,18610,18610,18610,18610,0
20240620,125600,233104540,18610,18620,18620,18610,66
20240620,125500,231875780,18610,18610,18610,18610,40
20240620,125400,231131380,18610,18610,18610,18610,0
20240620,125300,231131380,18610,18610,18610,18610,200
20240620,125200,227409380,18630,18630,18630,18630,40
20240620,125100,226664180,18620,18620,18620,18620,16
20240620,125000,226366260,18620,18620,18620,18620,0
20240620,124900,226366260,18620,18630,18630,18620,56
20240620,124800,225323140,18620,18620,18620,18620,0
20240620,124700,225323140,18620,18620,18620,18620,16
20240620,124600,225025220,18620,18620,18620,18620,17
20240620,124500,224708680,18640,18630,18640,18630,46
20240620,124400,223851690,18630,18610,18630,18610,330
20240620,124300,217706250,18610,18610,18610,18610,0
20240620,124200,217706250,18610,18600,18610,18600,150
20240620,124100,214915610,18610,18610,18610,18610,50
20240620,124000,213985110,18600,18600,18600,18600,16
20240620,123900,213687510,18600,18600,18600,18600,0
20240620,123800,213687510,18600,18610,18610,18600,86
20240620,123700,212087210,18600,18600,18600,18600,0
20240620,123600,212087210,18600,18610,18610,18600,19
20240620,123500,211733780,18610,18600,18610,18600,66
20240620,123400,210505680,18600,18600,18600,18600,0
20240620,123300,210505680,18600,18600,18610,18600,80
20240620,123200,209017080,18600,18600,18600,18600,0
20240620,123100,209017080,18600,18600,18600,18600,17
20240620,123000,208700880,18600,18600,18600,18600,1
20240620,122900,208682280,18600,18610,18610,18600,32
20240620,122800,208087070,18610,18610,18610,18610,0
20240620,122700,208087070,18610,18610,18610,18610,66
20240620,122600,206858810,18620,18620,18620,18620,0
20240620,122500,206858810,18620,18620,18620,18620,1
20240620,122400,206840190,18630,18620,18630,18620,77
20240620,122300,205405840,18630,18610,18630,18610,302
20240620,122200,199781870,18610,18610,18610,18610,0
20240620,122100,199781870,18610,18610,18610,18610,88
20240620,122000,198144190,18600,18610,18610,18600,56
20240620,121900,197102190,18610,18610,18610,18610,0
20240620,121800,197102190,18610,18610,18610,18610,5
20240620,121700,197009140,18610,18610,18610,18610,52
20240620,121600,196041420,18600,18610,18610,18600,18
20240620,121500,195706600,18610,18610,18610,18610,70
20240620,121400,194403900,18600,18600,18600,18600,17
20240620,121300,194087700,18610,18600,18610,18600,18
20240620,121200,193752880,18610,18610,18610,18610,0
20240620,121100,193752880,18610,18590,18610,18590,80
20240620,121000,192264440,18590,18590,18590,18590,0
20240620,120900,192264440,18590,18590,18590,18590,16
20240620,120800,191967000,18590,18590,18590,18590,0
20240620,120700,191967000,18590,18590,18590,18590,16
20240620,120600,191669560,18590,18590,18590,18590,0
20240620,120500,191669560,18590,18590,18590,18590,16
20240620,120400,191372120,18600,18600,18600,18600,50
20240620,120300,190442120,18590,18600,18600,18590,234
20240620,120200,186090120,18590,18590,18590,18590,16
20240620,120100,185792680,18590,18590,18590,18590,0
20240620,120000,185792680,18590,18590,18590,18590,17
20240620,115900,185476650,18590,18590,18590,18590,5
20240620,115800,185383700,18590,18590,18590,18590,16
20240620,115700,185086260,18590,18590,18590,18590,1
20240620,115600,185067670,18600,18600,18600,18600,362
20240620,115500,178334470,18600,18600,18600,18600,0
20240620,115400,178334470,18600,18600,18600,18600,42
20240620,115300,177553270,18600,18600,18600,18600,0
20240620,115200,177553270,18600,18600,18600,18600,25
20240620,115100,177088270,18610,18610,18610,18610,0
20240620,115000,177088270,18610,18610,18610,18610,100
20240620,114900,175227270,18620,18620,18620,18620,7
20240620,114800,175096930,18620,18620,18620,18620,0
20240620,114700,175096930,18620,18620,18620,18620,16
20240620,114600,174799010,18630,18630,18630,18630,1
20240620,114500,174780380,18620,18620,18620,18620,17
20240620,114400,174463840,18620,18620,18620,18620,0
20240620,114300,174463840,18620,18630,18630,18620,63
20240620,114200,173290310,18630,18630,18630,18630,27
20240620,114100,172787300,18620,18620,18620,18620,16
20240620,114000,172489380,18630,18630,18630,18630,16
20240620,113900,172191300,18630,18630,18630,18630,0
20240620,113800,172191300,18630,18630,18630,18630,16
20240620,113700,171893220,18630,18630,18630,18630,0
20240620,113600,171893220,18630,18630,18630,18630,30
20240620,113500,171334320,18640,18640,18640,18640,0
20240620,113400,171334320,18640,18650,18650,18640,33
20240620,113300,170719190,18650,18650,18650,18650,0
20240620,113200,170719190,18650,18650,18650,18650,1
20240620,113100,170700540,18660,18660,18660,18660,1
20240620,113000,170681880,18670,18670,18670,18670,0
20240620,112900,170681880,18670,18670,18670,18670,1
20240620,112800,170663210,18670,18670,18670,18670,35
20240620,112700,170009760,18670,18670,18670,18670,2
20240620,112600,169972420,18670,18670,18670,18670,34
20240620,112500,169337640,18670,18670,18670,18670,3
20240620,112400,169281630,18690,18690,18690,18690,0
20240620,112300,169281630,18690,18690,18690,18690,35
20240620,112200,168627480,18690,18650,18690,18650,601
20240620,112100,157418790,18650,18650,18650,18650,0
20240620,112000,157418790,18650,18650,18650,18650,0
20240620,111900,157418790,18650,18650,18650,18650,0
20240620,111800,157418790,18650,18650,18650,18650,1
20240620,111700,157400140,18630,18620,18630,18620,426
20240620,111600,149465940,18620,18620,18620,18620,1
20240620,111500,149447320,18620,18620,18620,18620,64
20240620,111400,148255640,18610,18610,18610,18610,260
20240620,111300,143417040,18610,18610,18610,18610,55
20240620,111200,142393490,18600,18600,18600,18600,0
20240620,111100,142393490,18600,18600,18600,18600,0
20240620,111000,142393490,18600,18600,18600,18600,76
20240620,110900,140979890,18600,18600,18600,18600,0
20240620,110800,140979890,18600,18600,18600,18600,1
20240620,110700,140961290,18600,18600,18600,18600,261
20240620,110600,136106690,18590,18590,18590,18590,0
20240620,110500,136106690,18590,18590,18590,18590,0
20240620,110400,136106690,18590,18590,18590,18590,0
20240620,110300,136106690,18590,18590,18590,18590,0
20240620,110200,136106690,18590,18590,18590,18590,0
20240620,110100,136106690,18590,18590,18590,18590,0
20240620,110000,136106690,18590,18590,18590,18590,0
20240620,105900,136106690,18590,18590,18590,18590,0
20240620,105800,136106690,18590,18590,18590,18590,111
20240620,105700,134043200,18580,18580,18580,18580,0
20240620,105600,134043200,18580,18580,18580,18580,0
20240620,105500,134043200,18580,18580,18580,18580,56
20240620,105400,133002720,18590,18590,18590,18590,0
20240620,105300,133002720,18590,18590,18590,18590,0
20240620,105200,133002720,18590,18590,18590,18590,0
20240620,105100,133002720,18590,18580,18590,18580,81
20240620,105000,131497040,18580,18590,18590,18580,212
20240620,104900,127556080,18600,18600,18600,18600,0
20240620,104800,127556080,18600,18600,18600,18600,2
20240620,104700,127518880,18600,18600,18600,18600,0
20240620,104600,127518880,18600,18600,18600,18600,0
20240620,104500,127518880,18600,18600,18600,18600,0
20240620,104400,127518880,18600,18600,18600,18600,0
20240620,104300,127518880,18600,18600,18600,18600,0
20240620,104200,127518880,18600,18600,18600,18600,0
20240620,104100,127518880,18600,18600,18600,18600,0
20240620,104000,127518880,18600,18600,18600,18600,1
20240620,103900,127500280,18600,18600,18600,18600,0
20240620,103800,127500280,18600,18600,18600,18600,0
20240620,103700,127500280,18600,18600,18600,18600,0
20240620,103600,127500280,18600,18600,18600,18600,9
20240620,103500,127332880,18610,18610,18610,18610,0
20240620,103400,127332880,18610,18610,18610,18610,5
20240620,103300,127239830,18610,18610,18610,18610,5
20240620,103200,127146780,18610,18610,18610,18610,5
20240620,103100,127053730,18610,18610,18610,18610,0
20240620,103000,127053730,18610,18610,18610,18610,0
20240620,102900,127053730,18610,18610,18610,18610,0
20240620,102800,127053730,18610,18610,18610,18610,0
20240620,102700,127053730,18610,18610,18610,18610,14
20240620,102600,126793190,18610,18610,18610,18610,0
20240620,102500,126793190,18610,18610,18610,18610,69
20240620,102400,125509100,18610,18610,18610,18610,0
20240620,102300,125509100,18610,18610,18610,18610,0
20240620,102200,125509100,18610,18610,18610,18610,12
20240620,102100,125285780,18610,18600,18610,18600,913
20240620,102000,108299810,18580,18580,18580,18580,0
20240620,101900,108299810,18580,18580,18580,18580,3
20240620,101800,108244070,18580,18590,18590,18580,13
20240620,101700,108002510,18610,18600,18630,18590,515
20240620,101600,98421350,18570,18570,18570,18570,18
20240620,101500,98087090,18570,18570,18570,18570,0
20240620,101400,98087090,18570,18590,18590,18570,299
20240620,101300,92533100,18590,18590,18590,18590,0
20240620,101200,92533100,18590,18590,18590,18590,0
20240620,101100,92533100,18590,18600,18600,18590,3
20240620,101000,92477320,18600,18600,18600,18600,0
20240620,100900,92477320,18600,18600,18600,18600,0
20240620,100800,92477320,18600,18600,18600,18600,0
20240620,100700,92477320,18600,18600,18600,18600,0
20240620,100600,92477320,18600,18600,18600,18600,0
20240620,100500,92477320,18600,18600,18600,18600,10
20240620,100400,92291320,18610,18600,18610,18590,13
20240620,100300,92049610,18610,18620,18620,18610,224
20240620,100200,87880910,18620,18620,18620,18620,0
20240620,100100,87880910,18620,18610,18620,18610,108
20240620,100000,85870030,18590,18590,18590,18590,10
20240620,095900,85684130,18590,18610,18610,18590,30
20240620,095800,85126390,18590,18590,18590,18590,37
20240620,095700,84438560,18600,18570,18600,18570,5
20240620,095600,84345610,18590,18590,18590,18590,41
20240620,095500,83583420,18570,18570,18570,18570,0
20240620,095400,83583420,18570,18580,18590,18570,94
20240620,095300,81837110,18580,18580,18580,18580,0
20240620,095200,81837110,18580,18580,18580,18580,12
20240620,095100,81614150,18580,18580,18580,18580,1
20240620,095000,81595570,18570,18580,18580,18570,536
20240620,094900,71637050,18580,18580,18580,18580,12
20240620,094800,71414090,18580,18580,18580,18580,12
20240620,094700,71191130,18580,18600,18600,18580,165
20240620,094600,68122430,18580,18580,18580,18580,12
20240620,094500,67899470,18580,18600,18620,18580,315
20240620,094400,62041490,18640,18640,18640,18600,718
20240620,094300,48684040,18640,18650,18660,18640,414
20240620,094200,40962130,18650,18650,18650,18650,60
20240620,094100,39843130,18650,18650,18650,18650,1
20240620,094000,39824480,18640,18630,18640,18610,168
20240620,093900,36694740,18630,18630,18630,18630,3
20240620,093800,36638850,18610,18630,18630,18610,2
20240620,093700,36601610,18610,18630,18630,18610,3
20240620,093600,36545760,18630,18630,18630,18630,14
20240620,093500,36284940,18630,18610,18630,18610,124
20240620,093400,33977280,18610,18610,18610,18610,0
20240620,093300,33977280,18610,18610,18610,18610,0
20240620,093200,33977280,18610,18610,18610,18610,0
20240620,093100,33977280,18610,18610,18610,18610,0
20240620,093000,33977280,18610,18610,18610,18610,1
20240620,092900,33958670,18640,18610,18640,18610,59
20240620,092800,32860650,18600,18600,18600,18600,0
20240620,092700,32860650,18600,18610,18610,18600,32
20240620,092600,32265410,18610,18610,18620,18610,53
20240620,092500,31279070,18620,18610,18620,18610,4
20240620,092400,31204610,18590,18590,18590,18590,0
20240620,092300,31204610,18590,18590,18590,18590,0
20240620,092200,31204610,18590,18590,18590,18590,0
20240620,092100,31204610,18590,18590,18590,18590,0
20240620,092000,31204610,18590,18590,18590,18590,0
20240620,091900,31204610,18590,18590,18590,18590,100
20240620,091800,29345610,18650,18650,18650,18650,1
20240620,091700,29326960,18660,18660,18660,18660,0
20240620,091600,29326960,18660,18660,18660,18660,0
20240620,091500,29326960,18660,18660,18660,18660,0
20240620,091400,29326960,18660,18660,18660,18660,0
20240620,091300,29326960,18660,18660,18660,18660,1
20240620,091200,29308300,18580,18580,18580,18580,64
20240620,091100,28119180,18580,18570,18580,18570,4
20240620,091000,28044870,18570,18590,18590,18570,157
20240620,090900,25127880,18590,18590,18590,18590,10
20240620,090800,24941980,18680,18680,18680,18680,0
20240620,090700,24941980,18680,18680,18680,18680,3
20240620,090600,24885940,18680,18680,18680,18680,0
20240620,090500,24885940,18680,18680,18680,18680,0
20240620,090400,24885940,18680,18680,18680,18680,0
20240620,090300,24885940,18680,18650,18680,18580,547
20240620,090200,14716180,18690,18690,18690,18690,0
20240620,090100,14716180,18690,18690,18690,18690,2
20240620,090000,14678800,18700,18580,18700,18580,790