KissMeData/153460/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,202400,1585020,7040,7040,7040,7040,100
20240620,202300,1585020,7040,7040,7040,7040,0
20240620,202200,1585020,7040,7040,7040,7040,0
20240620,202100,1585020,7040,7040,7040,7040,0
20240620,202000,1585020,7040,7040,7040,7040,0
20240620,201900,1585020,7040,7040,7040,7040,0
20240620,201800,1585020,7040,7040,7040,7040,0
20240620,201700,1585020,7040,7040,7040,7040,0
20240620,201600,1585020,7040,7040,7040,7040,0
20240620,201500,1585020,7040,7040,7040,7040,0
20240620,201400,1585020,7040,7040,7040,7040,0
20240620,201300,1585020,7040,7040,7040,7040,0
20240620,201200,1585020,7040,7040,7040,7040,0
20240620,201100,1585020,7040,7040,7040,7040,0
20240620,201000,1585020,7040,7040,7040,7040,0
20240620,200900,1585020,7040,7040,7040,7040,0
20240620,200800,1585020,7040,7040,7040,7040,0
20240620,200700,1585020,7040,7040,7040,7040,0
20240620,200600,1585020,7040,7040,7040,7040,0
20240620,200500,1585020,7040,7040,7040,7040,0
20240620,200400,1585020,7040,7040,7040,7040,0
20240620,200300,1585020,7040,7040,7040,7040,0
20240620,200200,1585020,7040,7040,7040,7040,0
20240620,200100,1585020,7040,7040,7040,7040,0
20240620,200000,1585020,7040,7040,7040,7040,0
20240620,195900,1585020,7040,7040,7040,7040,0
20240620,195800,1585020,7040,7040,7040,7040,0
20240620,195700,1585020,7040,7040,7040,7040,0
20240620,195600,1585020,7040,7040,7040,7040,0
20240620,195500,1585020,7040,7040,7040,7040,0
20240620,195400,1585020,7040,7040,7040,7040,100
20240620,195300,1585020,7040,7040,7040,7040,0
20240620,195200,1585020,7040,7040,7040,7040,0
20240620,195100,1585020,7040,7040,7040,7040,0
20240620,195000,1585020,7040,7040,7040,7040,0
20240620,194900,1585020,7040,7040,7040,7040,0
20240620,194800,1585020,7040,7040,7040,7040,0
20240620,194700,1585020,7040,7040,7040,7040,0
20240620,194600,1585020,7040,7040,7040,7040,0
20240620,194500,1585020,7040,7040,7040,7040,0
20240620,194400,1585020,7040,7040,7040,7040,0
20240620,194300,1585020,7040,7040,7040,7040,0
20240620,194200,1585020,7040,7040,7040,7040,0
20240620,194100,1585020,7040,7040,7040,7040,0
20240620,194000,1585020,7040,7040,7040,7040,0
20240620,193900,1585020,7040,7040,7040,7040,0
20240620,193800,1585020,7040,7040,7040,7040,0
20240620,193700,1585020,7040,7040,7040,7040,0
20240620,193600,1585020,7040,7040,7040,7040,0
20240620,193500,1585020,7040,7040,7040,7040,0
20240620,193400,1585020,7040,7040,7040,7040,0
20240620,193300,1585020,7040,7040,7040,7040,0
20240620,193200,1585020,7040,7040,7040,7040,0
20240620,193100,1585020,7040,7040,7040,7040,0
20240620,193000,1585020,7040,7040,7040,7040,0
20240620,192900,1585020,7040,7040,7040,7040,0
20240620,192800,1585020,7040,7040,7040,7040,0
20240620,192700,1585020,7040,7040,7040,7040,0
20240620,192600,1585020,7040,7040,7040,7040,0
20240620,192500,1585020,7040,7040,7040,7040,0
20240620,192400,1585020,7040,7040,7040,7040,100
20240620,192300,1585020,7040,7040,7040,7040,0
20240620,192200,1585020,7040,7040,7040,7040,0
20240620,192100,1585020,7040,7040,7040,7040,0
20240620,192000,1585020,7040,7040,7040,7040,0
20240620,191900,1585020,7040,7040,7040,7040,0
20240620,191800,1585020,7040,7040,7040,7040,0
20240620,191700,1585020,7040,7040,7040,7040,0
20240620,191600,1585020,7040,7040,7040,7040,0
20240620,191500,1585020,7040,7040,7040,7040,0
20240620,191400,1585020,7040,7040,7040,7040,0
20240620,191300,1585020,7040,7040,7040,7040,0
20240620,191200,1585020,7040,7040,7040,7040,0
20240620,191100,1585020,7040,7040,7040,7040,0
20240620,191000,1585020,7040,7040,7040,7040,0
20240620,190900,1585020,7040,7040,7040,7040,0
20240620,190800,1585020,7040,7040,7040,7040,0
20240620,190700,1585020,7040,7040,7040,7040,0
20240620,190600,1585020,7040,7040,7040,7040,0
20240620,190500,1585020,7040,7040,7040,7040,0
20240620,190400,1585020,7040,7040,7040,7040,0
20240620,190300,1585020,7040,7040,7040,7040,0
20240620,190200,1585020,7040,7040,7040,7040,0
20240620,190100,1585020,7040,7040,7040,7040,0
20240620,190000,1585020,7040,7040,7040,7040,0
20240620,185900,1585020,7040,7040,7040,7040,0
20240620,185800,1585020,7040,7040,7040,7040,0
20240620,185700,1585020,7040,7040,7040,7040,0
20240620,185600,1585020,7040,7040,7040,7040,0
20240620,185500,1585020,7040,7040,7040,7040,0
20240620,185400,1585020,7040,7040,7040,7040,100
20240620,185300,1585020,7040,7040,7040,7040,0
20240620,185200,1585020,7040,7040,7040,7040,0
20240620,185100,1585020,7040,7040,7040,7040,0
20240620,185000,1585020,7040,7040,7040,7040,0
20240620,184900,1585020,7040,7040,7040,7040,0
20240620,184800,1585020,7040,7040,7040,7040,0
20240620,184700,1585020,7040,7040,7040,7040,0
20240620,184600,1585020,7040,7040,7040,7040,0
20240620,184500,1585020,7040,7040,7040,7040,0
20240620,184400,1585020,7040,7040,7040,7040,0
20240620,184300,1585020,7040,7040,7040,7040,0
20240620,184200,1585020,7040,7040,7040,7040,0
20240620,184100,1585020,7040,7040,7040,7040,0
20240620,184000,1585020,7040,7040,7040,7040,0
20240620,183900,1585020,7040,7040,7040,7040,0
20240620,183800,1585020,7040,7040,7040,7040,0
20240620,183700,1585020,7040,7040,7040,7040,0
20240620,183600,1585020,7040,7040,7040,7040,0
20240620,183500,1585020,7040,7040,7040,7040,0
20240620,183400,1585020,7040,7040,7040,7040,0
20240620,183300,1585020,7040,7040,7040,7040,0
20240620,183200,1585020,7040,7040,7040,7040,0
20240620,183100,1585020,7040,7040,7040,7040,0
20240620,183000,1585020,7040,7040,7040,7040,0
20240620,182900,1585020,7040,7040,7040,7040,0
20240620,182800,1585020,7040,7040,7040,7040,0
20240620,182700,1585020,7040,7040,7040,7040,0
20240620,182600,1585020,7040,7040,7040,7040,0
20240620,182500,1585020,7040,7040,7040,7040,0
20240620,182400,1585020,7040,7040,7040,7040,100
20240620,182300,1585020,7040,7040,7040,7040,0
20240620,182200,1585020,7040,7040,7040,7040,0
20240620,182100,1585020,7040,7040,7040,7040,0
20240620,182000,1585020,7040,7040,7040,7040,0
20240620,181900,1585020,7040,7040,7040,7040,0
20240620,181800,1585020,7040,7040,7040,7040,0
20240620,181700,1585020,7040,7040,7040,7040,0
20240620,181600,1585020,7040,7040,7040,7040,0
20240620,181500,1585020,7040,7040,7040,7040,0
20240620,181400,1585020,7040,7040,7040,7040,0
20240620,181300,1585020,7040,7040,7040,7040,0
20240620,181200,1585020,7040,7040,7040,7040,0
20240620,181100,1585020,7040,7040,7040,7040,0
20240620,181000,1585020,7040,7040,7040,7040,0
20240620,180900,1585020,7040,7040,7040,7040,0
20240620,180800,1585020,7040,7040,7040,7040,0
20240620,180700,1585020,7040,7040,7040,7040,0
20240620,180600,1585020,7040,7040,7040,7040,0
20240620,180500,1585020,7040,7040,7040,7040,0
20240620,180400,1585020,7040,7040,7040,7040,0
20240620,180300,1585020,7040,7040,7040,7040,0
20240620,180200,1585020,7040,7040,7040,7040,0
20240620,180100,1585020,7040,7040,7040,7040,0
20240620,180000,1585020,7040,7040,7040,7040,0
20240620,175900,1585020,7040,7040,7040,7040,0
20240620,175800,1585020,7040,7040,7040,7040,0
20240620,175700,1585020,7040,7040,7040,7040,0
20240620,175600,1585020,7040,7040,7040,7040,0
20240620,175500,1585020,7040,7040,7040,7040,0
20240620,175400,1585020,7040,7040,7040,7040,100
20240620,175300,1585020,7040,7040,7040,7040,0
20240620,175200,1585020,7040,7040,7040,7040,0
20240620,175100,1585020,7040,7040,7040,7040,0
20240620,175000,1585020,7040,7040,7040,7040,0
20240620,174900,1585020,7040,7040,7040,7040,0
20240620,174800,1585020,7040,7040,7040,7040,0
20240620,174700,1585020,7040,7040,7040,7040,0
20240620,174600,1585020,7040,7040,7040,7040,0
20240620,174500,1585020,7040,7040,7040,7040,0
20240620,174400,1585020,7040,7040,7040,7040,0
20240620,174300,1585020,7040,7040,7040,7040,0
20240620,174200,1585020,7040,7040,7040,7040,0
20240620,174100,1585020,7040,7040,7040,7040,0
20240620,174000,1585020,7040,7040,7040,7040,0
20240620,173900,1585020,7040,7040,7040,7040,0
20240620,173800,1585020,7040,7040,7040,7040,0
20240620,173700,1585020,7040,7040,7040,7040,0
20240620,173600,1585020,7040,7040,7040,7040,0
20240620,173500,1585020,7040,7040,7040,7040,0
20240620,173400,1585020,7040,7040,7040,7040,0
20240620,173300,1585020,7040,7040,7040,7040,0
20240620,173200,1585020,7040,7040,7040,7040,0
20240620,173100,1585020,7040,7040,7040,7040,0
20240620,173000,1585020,7040,7040,7040,7040,0
20240620,172900,1585020,7040,7040,7040,7040,0
20240620,172800,1585020,7040,7040,7040,7040,0
20240620,172700,1585020,7040,7040,7040,7040,0
20240620,172600,1585020,7040,7040,7040,7040,0
20240620,172500,1585020,7040,7040,7040,7040,0
20240620,172400,1585020,7040,7040,7040,7040,100
20240620,172300,1585020,7040,7040,7040,7040,0
20240620,172200,1585020,7040,7040,7040,7040,0
20240620,172100,1585020,7040,7040,7040,7040,0
20240620,172000,1585020,7040,7040,7040,7040,0
20240620,171900,1585020,7040,7040,7040,7040,0
20240620,171800,1585020,7040,7040,7040,7040,0
20240620,171700,1585020,7040,7040,7040,7040,0
20240620,171600,1585020,7040,7040,7040,7040,0
20240620,171500,1585020,7040,7040,7040,7040,0
20240620,171400,1585020,7040,7040,7040,7040,0
20240620,171300,1585020,7040,7040,7040,7040,0
20240620,171200,1585020,7040,7040,7040,7040,0
20240620,171100,1585020,7040,7040,7040,7040,0
20240620,171000,1585020,7040,7040,7040,7040,0
20240620,170900,1585020,7040,7040,7040,7040,0
20240620,170800,1585020,7040,7040,7040,7040,0
20240620,170700,1585020,7040,7040,7040,7040,0
20240620,170600,1585020,7040,7040,7040,7040,0
20240620,170500,1585020,7040,7040,7040,7040,0
20240620,170400,1585020,7040,7040,7040,7040,0
20240620,170300,1585020,7040,7040,7040,7040,0
20240620,170200,1585020,7040,7040,7040,7040,0
20240620,170100,1585020,7040,7040,7040,7040,0
20240620,170000,1585020,7040,7040,7040,7040,0
20240620,165900,1585020,7040,7040,7040,7040,0
20240620,165800,1585020,7040,7040,7040,7040,0
20240620,165700,1585020,7040,7040,7040,7040,0
20240620,165600,1585020,7040,7040,7040,7040,0
20240620,165500,1585020,7040,7040,7040,7040,0
20240620,165400,1585020,7040,7040,7040,7040,100
20240620,165300,1585020,7040,7040,7040,7040,0
20240620,165200,1585020,7040,7040,7040,7040,0
20240620,165100,1585020,7040,7040,7040,7040,0
20240620,165000,1585020,7040,7040,7040,7040,0
20240620,164900,1585020,7040,7040,7040,7040,0
20240620,164800,1585020,7040,7040,7040,7040,0
20240620,164700,1585020,7040,7040,7040,7040,0
20240620,164600,1585020,7040,7040,7040,7040,0
20240620,164500,1585020,7040,7040,7040,7040,0
20240620,164400,1585020,7040,7040,7040,7040,0
20240620,164300,1585020,7040,7040,7040,7040,0
20240620,164200,1585020,7040,7040,7040,7040,0
20240620,164100,1585020,7040,7040,7040,7040,0
20240620,164000,1585020,7040,7040,7040,7040,0
20240620,163900,1585020,7040,7040,7040,7040,0
20240620,163800,1585020,7040,7040,7040,7040,0
20240620,163700,1585020,7040,7040,7040,7040,0
20240620,163600,1585020,7040,7040,7040,7040,0
20240620,163500,1585020,7040,7040,7040,7040,0
20240620,163400,1585020,7040,7040,7040,7040,0
20240620,163300,1585020,7040,7040,7040,7040,0
20240620,163200,1585020,7040,7040,7040,7040,0
20240620,163100,1585020,7040,7040,7040,7040,0
20240620,163000,1585020,7040,7040,7040,7040,0
20240620,162900,1585020,7040,7040,7040,7040,0
20240620,162800,1585020,7040,7040,7040,7040,0
20240620,162700,1585020,7040,7040,7040,7040,0
20240620,162600,1585020,7040,7040,7040,7040,0
20240620,162500,1585020,7040,7040,7040,7040,0
20240620,162400,1585020,7040,7040,7040,7040,100
20240620,162300,1585020,7040,7040,7040,7040,0
20240620,162200,1585020,7040,7040,7040,7040,0
20240620,162100,1585020,7040,7040,7040,7040,0
20240620,162000,1585020,7040,7040,7040,7040,0
20240620,161900,1585020,7040,7040,7040,7040,0
20240620,161800,1585020,7040,7040,7040,7040,0
20240620,161700,1585020,7040,7040,7040,7040,0
20240620,161600,1585020,7040,7040,7040,7040,0
20240620,161500,1585020,7040,7040,7040,7040,0
20240620,161400,1585020,7040,7040,7040,7040,0
20240620,161300,1585020,7040,7040,7040,7040,0
20240620,161200,1585020,7040,7040,7040,7040,0
20240620,161100,1585020,7040,7040,7040,7040,0
20240620,161000,1585020,7040,7040,7040,7040,0
20240620,160900,1585020,7040,7040,7040,7040,0
20240620,160800,1585020,7040,7040,7040,7040,0
20240620,160700,1585020,7040,7040,7040,7040,0
20240620,160600,1585020,7040,7040,7040,7040,0
20240620,160500,1585020,7040,7040,7040,7040,0
20240620,160400,1585020,7040,7040,7040,7040,0
20240620,160300,1585020,7040,7040,7040,7040,0
20240620,160200,1585020,7040,7040,7040,7040,0
20240620,160100,1585020,7040,7040,7040,7040,0
20240620,160000,1585020,7040,7040,7040,7040,0
20240620,155900,1585020,7040,7040,7040,7040,0
20240620,155800,1585020,7040,7040,7040,7040,0
20240620,155700,1585020,7040,7040,7040,7040,0
20240620,155600,1585020,7040,7040,7040,7040,0
20240620,155500,1585020,7040,7040,7040,7040,0
20240620,155400,1585020,7040,7040,7040,7040,100
20240620,155300,1585020,7040,7040,7040,7040,0
20240620,155200,1585020,7040,7040,7040,7040,0
20240620,155100,1585020,7040,7040,7040,7040,0
20240620,155000,1585020,7040,7040,7040,7040,0
20240620,154900,1585020,7040,7040,7040,7040,0
20240620,154800,1585020,7040,7040,7040,7040,0
20240620,154700,1585020,7040,7040,7040,7040,0
20240620,154600,1585020,7040,7040,7040,7040,0
20240620,154500,1585020,7040,7040,7040,7040,0
20240620,154400,1585020,7040,7040,7040,7040,0
20240620,154300,1585020,7040,7040,7040,7040,0
20240620,154200,1585020,7040,7040,7040,7040,0
20240620,154100,1585020,7040,7040,7040,7040,0
20240620,154000,1585020,7040,7040,7040,7040,0
20240620,153900,1585020,7040,7040,7040,7040,0
20240620,153800,1585020,7040,7040,7040,7040,0
20240620,153700,1585020,7040,7040,7040,7040,0
20240620,153600,1585020,7040,7040,7040,7040,0
20240620,153500,1585020,7040,7040,7040,7040,0
20240620,153400,1585020,7040,7040,7040,7040,0
20240620,153300,1585020,7040,7040,7040,7040,0
20240620,153200,1585020,7040,7040,7040,7040,0
20240620,153100,1585020,7040,7040,7040,7040,0
20240620,153000,1585020,7040,7040,7040,7040,100
20240620,152900,881020,7050,7050,7050,7050,0
20240620,152800,881020,7050,7050,7050,7050,0
20240620,152700,881020,7050,7050,7050,7050,0
20240620,152600,881020,7050,7050,7050,7050,0
20240620,152500,881020,7050,7050,7050,7050,0
20240620,152400,881020,7050,7050,7050,7050,0
20240620,152300,881020,7050,7050,7050,7050,0
20240620,152200,881020,7050,7050,7050,7050,0
20240620,152100,881020,7050,7050,7050,7050,0
20240620,152000,881020,7050,7050,7050,7050,0
20240620,151900,881020,7050,7020,7050,7020,2
20240620,151800,866950,7040,7040,7040,7040,0
20240620,151700,866950,7040,7040,7040,7040,0
20240620,151600,866950,7040,7040,7040,7040,0
20240620,151500,866950,7040,7040,7040,7040,0
20240620,151400,866950,7040,7040,7040,7040,0
20240620,151300,866950,7040,7040,7040,7040,0
20240620,151200,866950,7040,7040,7040,7040,0
20240620,151100,866950,7040,7040,7040,7040,0
20240620,151000,866950,7040,7040,7040,7040,0
20240620,150900,866950,7040,7040,7040,7040,0
20240620,150800,866950,7040,7040,7040,7040,31
20240620,150700,648710,7040,7040,7040,7040,0
20240620,150600,648710,7040,7040,7040,7040,0
20240620,150500,648710,7040,7040,7040,7040,0
20240620,150400,648710,7040,7040,7040,7040,0
20240620,150300,648710,7040,7040,7040,7040,0
20240620,150200,648710,7040,7040,7040,7040,0
20240620,150100,648710,7040,7040,7040,7040,0
20240620,150000,648710,7040,7040,7040,7040,0
20240620,145900,648710,7040,7040,7040,7040,0
20240620,145800,648710,7040,7040,7040,7040,0
20240620,145700,648710,7040,7040,7040,7040,0
20240620,145600,648710,7040,7040,7040,7040,0
20240620,145500,648710,7040,7040,7040,7040,0
20240620,145400,648710,7040,7040,7040,7040,0
20240620,145300,648710,7040,7040,7040,7040,0
20240620,145200,648710,7040,7040,7040,7040,0
20240620,145100,648710,7040,7040,7040,7040,0
20240620,145000,648710,7040,7040,7040,7040,0
20240620,144900,648710,7040,7040,7040,7040,0
20240620,144800,648710,7040,7040,7040,7040,0
20240620,144700,648710,7040,7040,7040,7040,0
20240620,144600,648710,7040,7040,7040,7040,0
20240620,144500,648710,7040,7040,7040,7040,0
20240620,144400,648710,7040,7040,7040,7040,0
20240620,144300,648710,7040,7040,7040,7040,0
20240620,144200,648710,7040,7040,7040,7040,0
20240620,144100,648710,7040,7040,7040,7040,0
20240620,144000,648710,7040,7040,7040,7040,0
20240620,143900,648710,7040,7040,7040,7040,0
20240620,143800,648710,7040,7040,7040,7040,0
20240620,143700,648710,7040,7040,7040,7040,0
20240620,143600,648710,7040,7040,7040,7040,0
20240620,143500,648710,7040,7040,7040,7040,0
20240620,143400,648710,7040,7040,7040,7040,0
20240620,143300,648710,7040,7040,7040,7040,0
20240620,143200,648710,7040,7040,7040,7040,0
20240620,143100,648710,7040,7040,7040,7040,0
20240620,143000,648710,7040,7040,7040,7040,0
20240620,142900,648710,7040,7040,7040,7040,0
20240620,142800,648710,7040,7040,7040,7040,0
20240620,142700,648710,7040,7040,7040,7040,0
20240620,142600,648710,7040,7040,7040,7040,0
20240620,142500,648710,7040,7040,7040,7040,0
20240620,142400,648710,7040,7040,7040,7040,0
20240620,142300,648710,7040,7040,7040,7040,0
20240620,142200,648710,7040,7040,7040,7040,0
20240620,142100,648710,7040,7040,7040,7040,0
20240620,142000,648710,7040,7040,7040,7040,0
20240620,141900,648710,7040,7040,7040,7040,0
20240620,141800,648710,7040,7040,7040,7040,0
20240620,141700,648710,7040,7040,7040,7040,0
20240620,141600,648710,7040,7040,7040,7040,0
20240620,141500,648710,7040,7040,7040,7040,0
20240620,141400,648710,7040,7040,7040,7040,0
20240620,141300,648710,7040,7040,7040,7040,0
20240620,141200,648710,7040,7040,7040,7040,0
20240620,141100,648710,7040,7040,7040,7040,0
20240620,141000,648710,7040,7040,7040,7040,0
20240620,140900,648710,7040,7040,7040,7040,0
20240620,140800,648710,7040,7040,7040,7040,0
20240620,140700,648710,7040,7040,7040,7040,0
20240620,140600,648710,7040,7040,7040,7040,0
20240620,140500,648710,7040,7040,7040,7040,0
20240620,140400,648710,7040,7040,7040,7040,0
20240620,140300,648710,7040,7040,7040,7040,0
20240620,140200,648710,7040,7040,7040,7040,0
20240620,140100,648710,7040,7040,7040,7040,0
20240620,140000,648710,7040,7040,7040,7040,0
20240620,135900,648710,7040,7040,7040,7040,0
20240620,135800,648710,7040,7040,7040,7040,0
20240620,135700,648710,7040,7040,7040,7040,0
20240620,135600,648710,7040,7040,7040,7040,0
20240620,135500,648710,7040,7040,7040,7040,0
20240620,135400,648710,7040,7040,7040,7040,0
20240620,135300,648710,7040,7040,7040,7040,0
20240620,135200,648710,7040,7040,7040,7040,0
20240620,135100,648710,7040,7040,7040,7040,0
20240620,135000,648710,7040,7040,7040,7040,0
20240620,134900,648710,7040,7040,7040,7040,0
20240620,134800,648710,7040,7040,7040,7040,0
20240620,134700,648710,7040,7040,7040,7040,0
20240620,134600,648710,7040,7040,7040,7040,0
20240620,134500,648710,7040,7040,7040,7040,0
20240620,134400,648710,7040,7040,7040,7040,0
20240620,134300,648710,7040,7040,7040,7040,0
20240620,134200,648710,7040,7040,7040,7040,0
20240620,134100,648710,7040,7040,7040,7040,0
20240620,134000,648710,7040,7040,7040,7040,0
20240620,133900,648710,7040,7040,7040,7040,0
20240620,133800,648710,7040,7040,7040,7040,0
20240620,133700,648710,7040,7040,7040,7040,0
20240620,133600,648710,7040,7040,7040,7040,0
20240620,133500,648710,7040,7040,7040,7040,0
20240620,133400,648710,7040,7040,7040,7040,0
20240620,133300,648710,7040,7040,7040,7040,0
20240620,133200,648710,7040,7040,7040,7040,0
20240620,133100,648710,7040,7040,7040,7040,0
20240620,133000,648710,7040,7040,7040,7040,0
20240620,132900,648710,7040,7040,7040,7040,0
20240620,132800,648710,7040,7040,7040,7040,0
20240620,132700,648710,7040,7040,7040,7040,0
20240620,132600,648710,7040,7040,7040,7040,0
20240620,132500,648710,7040,7040,7040,7040,0
20240620,132400,648710,7040,7040,7040,7040,0
20240620,132300,648710,7040,7040,7040,7040,0
20240620,132200,648710,7040,7040,7040,7040,0
20240620,132100,648710,7040,7040,7040,7040,0
20240620,132000,648710,7040,7040,7040,7040,0
20240620,131900,648710,7040,7040,7040,7040,0
20240620,131800,648710,7040,7040,7040,7040,0
20240620,131700,648710,7040,7040,7040,7040,0
20240620,131600,648710,7040,7040,7040,7040,0
20240620,131500,648710,7040,7040,7040,7040,0
20240620,131400,648710,7040,7040,7040,7040,0
20240620,131300,648710,7040,7040,7040,7040,0
20240620,131200,648710,7040,7040,7040,7040,0
20240620,131100,648710,7040,7040,7040,7040,0
20240620,131000,648710,7040,7040,7040,7040,0
20240620,130900,648710,7040,7040,7040,7040,0
20240620,130800,648710,7040,7040,7040,7040,0
20240620,130700,648710,7040,7040,7040,7040,0
20240620,130600,648710,7040,7040,7040,7040,0
20240620,130500,648710,7040,7040,7040,7040,0
20240620,130400,648710,7040,7040,7040,7040,0
20240620,130300,648710,7040,7040,7040,7040,0
20240620,130200,648710,7040,7040,7040,7040,0
20240620,130100,648710,7040,7040,7040,7040,0
20240620,130000,648710,7040,7040,7040,7040,0
20240620,125900,648710,7040,7040,7040,7040,0
20240620,125800,648710,7040,7040,7040,7040,0
20240620,125700,648710,7040,7040,7040,7040,0
20240620,125600,648710,7040,7040,7040,7040,0
20240620,125500,648710,7040,7040,7040,7040,0
20240620,125400,648710,7040,7040,7040,7040,0
20240620,125300,648710,7040,7040,7040,7040,0
20240620,125200,648710,7040,7040,7040,7040,0
20240620,125100,648710,7040,7040,7040,7040,0
20240620,125000,648710,7040,7040,7040,7040,0
20240620,124900,648710,7040,7040,7040,7040,0
20240620,124800,648710,7040,7040,7040,7040,0
20240620,124700,648710,7040,7040,7040,7040,0
20240620,124600,648710,7040,7020,7040,7020,2
20240620,124500,634650,7040,7040,7040,7040,0
20240620,124400,634650,7040,7040,7040,7040,0
20240620,124300,634650,7040,7040,7040,7040,0
20240620,124200,634650,7040,7040,7040,7040,0
20240620,124100,634650,7040,7040,7040,7040,0
20240620,124000,634650,7040,7040,7040,7040,0
20240620,123900,634650,7040,7040,7040,7040,0
20240620,123800,634650,7040,7040,7040,7040,0
20240620,123700,634650,7040,7040,7040,7040,0
20240620,123600,634650,7040,7040,7040,7040,0
20240620,123500,634650,7040,7040,7040,7040,0
20240620,123400,634650,7040,7040,7040,7040,0
20240620,123300,634650,7040,7040,7040,7040,0
20240620,123200,634650,7040,7040,7040,7040,0
20240620,123100,634650,7040,7040,7040,7040,0
20240620,123000,634650,7040,7040,7040,7040,0
20240620,122900,634650,7040,7040,7040,7040,0
20240620,122800,634650,7040,7040,7040,7040,0
20240620,122700,634650,7040,7040,7040,7040,0
20240620,122600,634650,7040,7040,7040,7040,0
20240620,122500,634650,7040,7040,7040,7040,0
20240620,122400,634650,7040,7040,7040,7040,0
20240620,122300,634650,7040,7040,7040,7040,0
20240620,122200,634650,7040,7040,7040,7040,0
20240620,122100,634650,7040,7040,7040,7040,0
20240620,122000,634650,7040,7040,7040,7040,0
20240620,121900,634650,7040,7040,7040,7040,0
20240620,121800,634650,7040,7040,7040,7040,0
20240620,121700,634650,7040,7040,7040,7040,0
20240620,121600,634650,7040,7040,7040,7040,0
20240620,121500,634650,7040,7040,7040,7040,0
20240620,121400,634650,7040,7040,7040,7040,0
20240620,121300,634650,7040,7040,7040,7040,0
20240620,121200,634650,7040,7040,7040,7040,0
20240620,121100,634650,7040,7040,7040,7040,0
20240620,121000,634650,7040,7040,7040,7040,0
20240620,120900,634650,7040,7040,7040,7040,0
20240620,120800,634650,7040,7040,7040,7040,0
20240620,120700,634650,7040,7040,7040,7040,0
20240620,120600,634650,7040,7040,7040,7040,0
20240620,120500,634650,7040,7040,7040,7040,0
20240620,120400,634650,7040,7040,7040,7040,0
20240620,120300,634650,7040,7040,7040,7040,0
20240620,120200,634650,7040,7040,7040,7040,0
20240620,120100,634650,7040,7040,7040,7040,0
20240620,120000,634650,7040,7040,7040,7040,0
20240620,115900,634650,7040,7040,7040,7040,0
20240620,115800,634650,7040,7040,7040,7040,0
20240620,115700,634650,7040,7040,7040,7040,0
20240620,115600,634650,7040,7040,7040,7040,0
20240620,115500,634650,7040,7040,7040,7040,0
20240620,115400,634650,7040,7040,7040,7040,0
20240620,115300,634650,7040,7040,7040,7040,0
20240620,115200,634650,7040,7040,7040,7040,0
20240620,115100,634650,7040,7040,7040,7040,0
20240620,115000,634650,7040,7040,7040,7040,0
20240620,114900,634650,7040,7040,7040,7040,0
20240620,114800,634650,7040,7040,7040,7040,0
20240620,114700,634650,7040,7020,7040,7020,2
20240620,114600,620590,7050,7050,7050,7050,0
20240620,114500,620590,7050,7050,7050,7050,0
20240620,114400,620590,7050,7050,7050,7050,0
20240620,114300,620590,7050,7050,7050,7050,0
20240620,114200,620590,7050,7050,7050,7050,0
20240620,114100,620590,7050,7050,7050,7050,0
20240620,114000,620590,7050,7050,7050,7050,0
20240620,113900,620590,7050,7050,7050,7050,0
20240620,113800,620590,7050,7050,7050,7050,0
20240620,113700,620590,7050,7050,7050,7050,0
20240620,113600,620590,7050,7050,7050,7050,0
20240620,113500,620590,7050,7050,7050,7050,0
20240620,113400,620590,7050,7050,7050,7050,0
20240620,113300,620590,7050,7050,7050,7050,0
20240620,113200,620590,7050,7050,7050,7050,0
20240620,113100,620590,7050,7050,7050,7050,0
20240620,113000,620590,7050,7050,7050,7050,0
20240620,112900,620590,7050,7050,7050,7050,0
20240620,112800,620590,7050,7050,7050,7050,0
20240620,112700,620590,7050,7050,7050,7050,0
20240620,112600,620590,7050,7050,7050,7050,0
20240620,112500,620590,7050,7050,7050,7050,0
20240620,112400,620590,7050,7050,7050,7050,0
20240620,112300,620590,7050,7050,7050,7050,0
20240620,112200,620590,7050,7050,7050,7050,0
20240620,112100,620590,7050,7050,7050,7050,0
20240620,112000,620590,7050,7050,7050,7050,0
20240620,111900,620590,7050,7050,7050,7050,0
20240620,111800,620590,7050,7050,7050,7050,0
20240620,111700,620590,7050,7050,7050,7050,0
20240620,111600,620590,7050,7050,7050,7050,0
20240620,111500,620590,7050,7050,7050,7050,0
20240620,111400,620590,7050,7050,7050,7050,0
20240620,111300,620590,7050,7050,7050,7050,0
20240620,111200,620590,7050,7050,7050,7050,0
20240620,111100,620590,7050,7050,7050,7050,0
20240620,111000,620590,7050,7050,7050,7050,0
20240620,110900,620590,7050,7050,7050,7050,0
20240620,110800,620590,7050,7050,7050,7050,0
20240620,110700,620590,7050,7050,7050,7050,0
20240620,110600,620590,7050,7050,7050,7050,0
20240620,110500,620590,7050,7050,7050,7050,0
20240620,110400,620590,7050,7050,7050,7050,0
20240620,110300,620590,7050,7050,7050,7050,0
20240620,110200,620590,7050,7050,7050,7050,0
20240620,110100,620590,7050,7050,7050,7050,0
20240620,110000,620590,7050,7050,7050,7050,0
20240620,105900,620590,7050,7050,7050,7050,0
20240620,105800,620590,7050,7050,7050,7050,0
20240620,105700,620590,7050,7050,7050,7050,0
20240620,105600,620590,7050,7050,7050,7050,0
20240620,105500,620590,7050,7050,7050,7050,0
20240620,105400,620590,7050,7050,7050,7050,0
20240620,105300,620590,7050,7030,7050,7030,2
20240620,105200,606510,7030,7030,7030,7030,0
20240620,105100,606510,7030,7030,7030,7030,0
20240620,105000,606510,7030,7030,7030,7030,0
20240620,104900,606510,7030,7030,7030,7030,0
20240620,104800,606510,7030,7030,7030,7030,0
20240620,104700,606510,7030,7030,7030,7030,0
20240620,104600,606510,7030,7030,7030,7030,0
20240620,104500,606510,7030,7030,7030,7030,0
20240620,104400,606510,7030,7030,7030,7030,0
20240620,104300,606510,7030,7030,7030,7030,0
20240620,104200,606510,7030,7030,7030,7030,0
20240620,104100,606510,7030,7030,7030,7030,0
20240620,104000,606510,7030,7030,7030,7030,0
20240620,103900,606510,7030,7030,7030,7030,0
20240620,103800,606510,7030,7030,7030,7030,0
20240620,103700,606510,7030,7030,7030,7030,0
20240620,103600,606510,7030,7030,7030,7030,0
20240620,103500,606510,7030,7030,7030,7030,0
20240620,103400,606510,7030,7030,7030,7030,0
20240620,103300,606510,7030,7030,7030,7030,0
20240620,103200,606510,7030,7030,7030,7030,0
20240620,103100,606510,7030,7030,7030,7030,0
20240620,103000,606510,7030,7030,7030,7030,0
20240620,102900,606510,7030,7030,7030,7030,0
20240620,102800,606510,7030,7030,7030,7030,0
20240620,102700,606510,7030,7030,7030,7030,0
20240620,102600,606510,7030,7030,7030,7030,0
20240620,102500,606510,7030,7030,7030,7030,0
20240620,102400,606510,7030,7030,7030,7030,0
20240620,102300,606510,7030,7030,7030,7030,0
20240620,102200,606510,7030,7030,7030,7030,0
20240620,102100,606510,7030,7030,7030,7030,5
20240620,102000,571360,7040,7040,7040,7040,3
20240620,101900,550240,7040,7040,7040,7040,0
20240620,101800,550240,7040,7040,7040,7040,0
20240620,101700,550240,7040,7040,7040,7040,0
20240620,101600,550240,7040,7040,7040,7040,0
20240620,101500,550240,7040,7040,7040,7040,0
20240620,101400,550240,7040,7040,7040,7040,0
20240620,101300,550240,7040,7040,7040,7040,0
20240620,101200,550240,7040,7040,7040,7040,0
20240620,101100,550240,7040,7040,7040,7040,0
20240620,101000,550240,7040,7040,7040,7040,0
20240620,100900,550240,7040,7040,7040,7040,0
20240620,100800,550240,7040,7040,7040,7040,0
20240620,100700,550240,7040,7040,7040,7040,0
20240620,100600,550240,7040,7040,7040,7040,0
20240620,100500,550240,7040,7040,7040,7040,0
20240620,100400,550240,7040,7040,7040,7040,0
20240620,100300,550240,7040,7040,7040,7040,0
20240620,100200,550240,7040,7040,7040,7040,0
20240620,100100,550240,7040,7040,7040,7040,0
20240620,100000,550240,7040,7040,7040,7040,0
20240620,095900,550240,7040,7040,7040,7040,3
20240620,095800,529120,7050,7050,7050,7050,0
20240620,095700,529120,7050,7050,7050,7050,0
20240620,095600,529120,7050,7050,7050,7050,0
20240620,095500,529120,7050,7050,7050,7050,0
20240620,095400,529120,7050,7050,7050,7050,10
20240620,095300,458620,7050,7050,7050,7050,0
20240620,095200,458620,7050,7050,7050,7050,0
20240620,095100,458620,7050,7050,7050,7050,0
20240620,095000,458620,7050,7050,7050,7050,0
20240620,094900,458620,7050,7050,7050,7050,0
20240620,094800,458620,7050,7050,7050,7050,0
20240620,094700,458620,7050,7050,7050,7050,0
20240620,094600,458620,7050,7050,7050,7050,0
20240620,094500,458620,7050,7050,7050,7050,0
20240620,094400,458620,7050,7050,7050,7050,0
20240620,094300,458620,7050,7050,7050,7050,0
20240620,094200,458620,7050,7070,7070,7050,58
20240620,094100,49590,7080,7080,7080,7080,0
20240620,094000,49590,7080,7080,7080,7080,0
20240620,093900,49590,7080,7080,7080,7080,0
20240620,093800,49590,7080,7080,7080,7080,0
20240620,093700,49590,7080,7080,7080,7080,0
20240620,093600,49590,7080,7080,7080,7080,0
20240620,093500,49590,7080,7080,7080,7080,0
20240620,093400,49590,7080,7080,7080,7080,4
20240620,093300,21270,7090,7090,7090,7090,2
20240620,093200,7090,7090,7090,7090,7090,0
20240620,093100,7090,7090,7090,7090,7090,1
20240620,093000,0,7110,7110,7110,7110,0
20240620,092900,0,7110,7110,7110,7110,0
20240620,092800,0,7110,7110,7110,7110,0
20240620,092700,0,7110,7110,7110,7110,0
20240620,092600,0,7110,7110,7110,7110,0
20240620,092500,0,7110,7110,7110,7110,0
20240620,092400,0,7110,7110,7110,7110,0
20240620,092300,0,7110,7110,7110,7110,0
20240620,092200,0,7110,7110,7110,7110,0
20240620,092100,0,7110,7110,7110,7110,0
20240620,092000,0,7110,7110,7110,7110,0
20240620,091900,0,7110,7110,7110,7110,0
20240620,091800,0,7110,7110,7110,7110,0
20240620,091700,0,7110,7110,7110,7110,0
20240620,091600,0,7110,7110,7110,7110,0
20240620,091500,0,7110,7110,7110,7110,0
20240620,091400,0,7110,7110,7110,7110,0
20240620,091300,0,7110,7110,7110,7110,0
20240620,091200,0,7110,7110,7110,7110,0
20240620,091100,0,7110,7110,7110,7110,0
20240620,091000,0,7110,7110,7110,7110,0
20240620,090900,0,7110,7110,7110,7110,0
20240620,090800,0,7110,7110,7110,7110,0
20240620,090700,0,7110,7110,7110,7110,0
20240620,090600,0,7110,7110,7110,7110,0
20240620,090500,0,7110,7110,7110,7110,0
20240620,090400,0,7110,7110,7110,7110,0
20240620,090300,0,7110,7110,7110,7110,0
20240620,090200,0,7110,7110,7110,7110,0
20240620,090100,0,7110,7110,7110,7110,0
20240620,090000,0,7110,7110,7110,7110,0