KissMeData/044340/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,192600,321659140,9200,9200,9200,9200,409
20240620,192500,321659140,9200,9200,9200,9200,0
20240620,192400,321659140,9200,9200,9200,9200,0
20240620,192300,321659140,9200,9200,9200,9200,0
20240620,192200,321659140,9200,9200,9200,9200,0
20240620,192100,321659140,9200,9200,9200,9200,0
20240620,192000,321659140,9200,9200,9200,9200,0
20240620,191900,321659140,9200,9200,9200,9200,0
20240620,191800,321659140,9200,9200,9200,9200,0
20240620,191700,321659140,9200,9200,9200,9200,0
20240620,191600,321659140,9200,9200,9200,9200,0
20240620,191500,321659140,9200,9200,9200,9200,0
20240620,191400,321659140,9200,9200,9200,9200,0
20240620,191300,321659140,9200,9200,9200,9200,0
20240620,191200,321659140,9200,9200,9200,9200,0
20240620,191100,321659140,9200,9200,9200,9200,0
20240620,191000,321659140,9200,9200,9200,9200,0
20240620,190900,321659140,9200,9200,9200,9200,0
20240620,190800,321659140,9200,9200,9200,9200,0
20240620,190700,321659140,9200,9200,9200,9200,0
20240620,190600,321659140,9200,9200,9200,9200,0
20240620,190500,321659140,9200,9200,9200,9200,0
20240620,190400,321659140,9200,9200,9200,9200,0
20240620,190300,321659140,9200,9200,9200,9200,0
20240620,190200,321659140,9200,9200,9200,9200,0
20240620,190100,321659140,9200,9200,9200,9200,0
20240620,190000,321659140,9200,9200,9200,9200,0
20240620,185900,321659140,9200,9200,9200,9200,0
20240620,185800,321659140,9200,9200,9200,9200,0
20240620,185700,321659140,9200,9200,9200,9200,0
20240620,185600,321659140,9200,9200,9200,9200,409
20240620,185500,321659140,9200,9200,9200,9200,0
20240620,185400,321659140,9200,9200,9200,9200,0
20240620,185300,321659140,9200,9200,9200,9200,0
20240620,185200,321659140,9200,9200,9200,9200,0
20240620,185100,321659140,9200,9200,9200,9200,0
20240620,185000,321659140,9200,9200,9200,9200,0
20240620,184900,321659140,9200,9200,9200,9200,0
20240620,184800,321659140,9200,9200,9200,9200,0
20240620,184700,321659140,9200,9200,9200,9200,0
20240620,184600,321659140,9200,9200,9200,9200,0
20240620,184500,321659140,9200,9200,9200,9200,0
20240620,184400,321659140,9200,9200,9200,9200,0
20240620,184300,321659140,9200,9200,9200,9200,0
20240620,184200,321659140,9200,9200,9200,9200,0
20240620,184100,321659140,9200,9200,9200,9200,0
20240620,184000,321659140,9200,9200,9200,9200,0
20240620,183900,321659140,9200,9200,9200,9200,0
20240620,183800,321659140,9200,9200,9200,9200,0
20240620,183700,321659140,9200,9200,9200,9200,0
20240620,183600,321659140,9200,9200,9200,9200,0
20240620,183500,321659140,9200,9200,9200,9200,0
20240620,183400,321659140,9200,9200,9200,9200,0
20240620,183300,321659140,9200,9200,9200,9200,0
20240620,183200,321659140,9200,9200,9200,9200,0
20240620,183100,321659140,9200,9200,9200,9200,0
20240620,183000,321659140,9200,9200,9200,9200,0
20240620,182900,321659140,9200,9200,9200,9200,0
20240620,182800,321659140,9200,9200,9200,9200,0
20240620,182700,321659140,9200,9200,9200,9200,0
20240620,182600,321659140,9200,9200,9200,9200,409
20240620,182500,321659140,9200,9200,9200,9200,0
20240620,182400,321659140,9200,9200,9200,9200,0
20240620,182300,321659140,9200,9200,9200,9200,0
20240620,182200,321659140,9200,9200,9200,9200,0
20240620,182100,321659140,9200,9200,9200,9200,0
20240620,182000,321659140,9200,9200,9200,9200,0
20240620,181900,321659140,9200,9200,9200,9200,0
20240620,181800,321659140,9200,9200,9200,9200,0
20240620,181700,321659140,9200,9200,9200,9200,0
20240620,181600,321659140,9200,9200,9200,9200,0
20240620,181500,321659140,9200,9200,9200,9200,0
20240620,181400,321659140,9200,9200,9200,9200,0
20240620,181300,321659140,9200,9200,9200,9200,0
20240620,181200,321659140,9200,9200,9200,9200,0
20240620,181100,321659140,9200,9200,9200,9200,0
20240620,181000,321659140,9200,9200,9200,9200,0
20240620,180900,321659140,9200,9200,9200,9200,0
20240620,180800,321659140,9200,9200,9200,9200,0
20240620,180700,321659140,9200,9200,9200,9200,0
20240620,180600,321659140,9200,9200,9200,9200,0
20240620,180500,321659140,9200,9200,9200,9200,0
20240620,180400,321659140,9200,9200,9200,9200,0
20240620,180300,321659140,9200,9200,9200,9200,0
20240620,180200,321659140,9200,9200,9200,9200,0
20240620,180100,321659140,9200,9200,9200,9200,0
20240620,180000,321659140,9200,9200,9200,9200,0
20240620,175900,321659140,9200,9200,9200,9200,0
20240620,175800,321659140,9200,9200,9200,9200,0
20240620,175700,321659140,9200,9200,9200,9200,0
20240620,175600,321659140,9200,9200,9200,9200,409
20240620,175500,321659140,9200,9200,9200,9200,0
20240620,175400,321659140,9200,9200,9200,9200,0
20240620,175300,321659140,9200,9200,9200,9200,0
20240620,175200,321659140,9200,9200,9200,9200,0
20240620,175100,321659140,9200,9200,9200,9200,0
20240620,175000,321659140,9200,9200,9200,9200,0
20240620,174900,321659140,9200,9200,9200,9200,0
20240620,174800,321659140,9200,9200,9200,9200,0
20240620,174700,321659140,9200,9200,9200,9200,0
20240620,174600,321659140,9200,9200,9200,9200,0
20240620,174500,321659140,9200,9200,9200,9200,0
20240620,174400,321659140,9200,9200,9200,9200,0
20240620,174300,321659140,9200,9200,9200,9200,0
20240620,174200,321659140,9200,9200,9200,9200,0
20240620,174100,321659140,9200,9200,9200,9200,0
20240620,174000,321659140,9200,9200,9200,9200,0
20240620,173900,321659140,9200,9200,9200,9200,0
20240620,173800,321659140,9200,9200,9200,9200,0
20240620,173700,321659140,9200,9200,9200,9200,0
20240620,173600,321659140,9200,9200,9200,9200,0
20240620,173500,321659140,9200,9200,9200,9200,0
20240620,173400,321659140,9200,9200,9200,9200,0
20240620,173300,321659140,9200,9200,9200,9200,0
20240620,173200,321659140,9200,9200,9200,9200,0
20240620,173100,321659140,9200,9200,9200,9200,0
20240620,173000,321659140,9200,9200,9200,9200,0
20240620,172900,321659140,9200,9200,9200,9200,0
20240620,172800,321659140,9200,9200,9200,9200,0
20240620,172700,321659140,9200,9200,9200,9200,0
20240620,172600,321659140,9200,9200,9200,9200,409
20240620,172500,321659140,9200,9200,9200,9200,0
20240620,172400,321659140,9200,9200,9200,9200,0
20240620,172300,321659140,9200,9200,9200,9200,0
20240620,172200,321659140,9200,9200,9200,9200,0
20240620,172100,321659140,9200,9200,9200,9200,0
20240620,172000,321659140,9200,9200,9200,9200,0
20240620,171900,321659140,9200,9200,9200,9200,0
20240620,171800,321659140,9200,9200,9200,9200,0
20240620,171700,321659140,9200,9200,9200,9200,0
20240620,171600,321659140,9200,9200,9200,9200,0
20240620,171500,321659140,9200,9200,9200,9200,0
20240620,171400,321659140,9200,9200,9200,9200,0
20240620,171300,321659140,9200,9200,9200,9200,0
20240620,171200,321659140,9200,9200,9200,9200,0
20240620,171100,321659140,9200,9200,9200,9200,0
20240620,171000,321659140,9200,9200,9200,9200,0
20240620,170900,321659140,9200,9200,9200,9200,0
20240620,170800,321659140,9200,9200,9200,9200,0
20240620,170700,321659140,9200,9200,9200,9200,0
20240620,170600,321659140,9200,9200,9200,9200,0
20240620,170500,321659140,9200,9200,9200,9200,0
20240620,170400,321659140,9200,9200,9200,9200,0
20240620,170300,321659140,9200,9200,9200,9200,0
20240620,170200,321659140,9200,9200,9200,9200,0
20240620,170100,321659140,9200,9200,9200,9200,0
20240620,170000,321659140,9200,9200,9200,9200,0
20240620,165900,321659140,9200,9200,9200,9200,0
20240620,165800,321659140,9200,9200,9200,9200,0
20240620,165700,321659140,9200,9200,9200,9200,0
20240620,165600,321659140,9200,9200,9200,9200,409
20240620,165500,321659140,9200,9200,9200,9200,0
20240620,165400,321659140,9200,9200,9200,9200,0
20240620,165300,321659140,9200,9200,9200,9200,0
20240620,165200,321659140,9200,9200,9200,9200,0
20240620,165100,321659140,9200,9200,9200,9200,0
20240620,165000,321659140,9200,9200,9200,9200,0
20240620,164900,321659140,9200,9200,9200,9200,0
20240620,164800,321659140,9200,9200,9200,9200,0
20240620,164700,321659140,9200,9200,9200,9200,0
20240620,164600,321659140,9200,9200,9200,9200,0
20240620,164500,321659140,9200,9200,9200,9200,0
20240620,164400,321659140,9200,9200,9200,9200,0
20240620,164300,321659140,9200,9200,9200,9200,0
20240620,164200,321659140,9200,9200,9200,9200,0
20240620,164100,321659140,9200,9200,9200,9200,0
20240620,164000,321659140,9200,9200,9200,9200,0
20240620,163900,321659140,9200,9200,9200,9200,0
20240620,163800,321659140,9200,9200,9200,9200,0
20240620,163700,321659140,9200,9200,9200,9200,0
20240620,163600,321659140,9200,9200,9200,9200,0
20240620,163500,321659140,9200,9200,9200,9200,0
20240620,163400,321659140,9200,9200,9200,9200,0
20240620,163300,321659140,9200,9200,9200,9200,0
20240620,163200,321659140,9200,9200,9200,9200,0
20240620,163100,321659140,9200,9200,9200,9200,0
20240620,163000,321659140,9200,9200,9200,9200,0
20240620,162900,321659140,9200,9200,9200,9200,0
20240620,162800,321659140,9200,9200,9200,9200,0
20240620,162700,321659140,9200,9200,9200,9200,0
20240620,162600,321659140,9200,9200,9200,9200,409
20240620,162500,321659140,9200,9200,9200,9200,0
20240620,162400,321659140,9200,9200,9200,9200,0
20240620,162300,321659140,9200,9200,9200,9200,0
20240620,162200,321659140,9200,9200,9200,9200,0
20240620,162100,321659140,9200,9200,9200,9200,0
20240620,162000,321659140,9200,9200,9200,9200,0
20240620,161900,321659140,9200,9200,9200,9200,0
20240620,161800,321659140,9200,9200,9200,9200,0
20240620,161700,321659140,9200,9200,9200,9200,0
20240620,161600,321659140,9200,9200,9200,9200,0
20240620,161500,321659140,9200,9200,9200,9200,0
20240620,161400,321659140,9200,9200,9200,9200,0
20240620,161300,321659140,9200,9200,9200,9200,0
20240620,161200,321659140,9200,9200,9200,9200,0
20240620,161100,321659140,9200,9200,9200,9200,0
20240620,161000,321659140,9200,9200,9200,9200,0
20240620,160900,321659140,9200,9200,9200,9200,0
20240620,160800,321659140,9200,9200,9200,9200,0
20240620,160700,321659140,9200,9200,9200,9200,0
20240620,160600,321659140,9200,9200,9200,9200,0
20240620,160500,321659140,9200,9200,9200,9200,0
20240620,160400,321659140,9200,9200,9200,9200,0
20240620,160300,321659140,9200,9200,9200,9200,0
20240620,160200,321659140,9200,9200,9200,9200,0
20240620,160100,321659140,9200,9200,9200,9200,0
20240620,160000,321659140,9200,9200,9200,9200,0
20240620,155900,321659140,9200,9200,9200,9200,0
20240620,155800,321659140,9200,9200,9200,9200,0
20240620,155700,321659140,9200,9200,9200,9200,0
20240620,155600,321659140,9200,9200,9200,9200,409
20240620,155500,321659140,9200,9200,9200,9200,0
20240620,155400,321659140,9200,9200,9200,9200,0
20240620,155300,321659140,9200,9200,9200,9200,0
20240620,155200,321659140,9200,9200,9200,9200,0
20240620,155100,321659140,9200,9200,9200,9200,0
20240620,155000,321659140,9200,9200,9200,9200,0
20240620,154900,321659140,9200,9200,9200,9200,0
20240620,154800,321659140,9200,9200,9200,9200,0
20240620,154700,321659140,9200,9200,9200,9200,0
20240620,154600,321659140,9200,9200,9200,9200,0
20240620,154500,321659140,9200,9200,9200,9200,0
20240620,154400,321659140,9200,9200,9200,9200,0
20240620,154300,321659140,9200,9200,9200,9200,0
20240620,154200,321659140,9200,9200,9200,9200,0
20240620,154100,321659140,9200,9200,9200,9200,0
20240620,154000,321659140,9200,9200,9200,9200,0
20240620,153900,321659140,9200,9200,9200,9200,0
20240620,153800,321659140,9200,9200,9200,9200,0
20240620,153700,321659140,9200,9200,9200,9200,0
20240620,153600,321659140,9200,9200,9200,9200,0
20240620,153500,321659140,9200,9200,9200,9200,0
20240620,153400,321659140,9200,9200,9200,9200,0
20240620,153300,321659140,9200,9200,9200,9200,0
20240620,153200,321659140,9200,9200,9200,9200,0
20240620,153100,321659140,9200,9200,9200,9200,0
20240620,153000,321659140,9200,9200,9200,9200,409
20240620,152900,317896340,9150,9150,9150,9150,0
20240620,152800,317896340,9150,9150,9150,9150,0
20240620,152700,317896340,9150,9150,9150,9150,0
20240620,152600,317896340,9150,9150,9150,9150,0
20240620,152500,317896340,9150,9150,9150,9150,0
20240620,152400,317896340,9150,9150,9150,9150,0
20240620,152300,317896340,9150,9150,9150,9150,0
20240620,152200,317896340,9150,9150,9150,9150,0
20240620,152100,317896340,9150,9150,9150,9150,0
20240620,152000,317896340,9150,9150,9150,9150,0
20240620,151900,317896340,9150,9150,9150,9150,2
20240620,151800,317878040,9150,9150,9150,9150,0
20240620,151700,317878040,9150,9150,9150,9150,0
20240620,151600,317878040,9150,9150,9150,9150,30
20240620,151500,317603540,9150,9150,9150,9150,84
20240620,151400,316834940,9140,9140,9140,9140,12
20240620,151300,316725260,9130,9130,9130,9130,0
20240620,151200,316725260,9130,9130,9130,9130,0
20240620,151100,316725260,9130,9130,9130,9130,0
20240620,151000,316725260,9130,9130,9130,9130,0
20240620,150900,316725260,9130,9130,9130,9130,0
20240620,150800,316725260,9130,9130,9130,9130,48
20240620,150700,316287020,9130,9130,9130,9130,0
20240620,150600,316287020,9130,9130,9130,9130,2
20240620,150500,316268760,9120,9120,9120,9120,5
20240620,150400,316223160,9120,9120,9120,9120,10
20240620,150300,316131960,9120,9120,9120,9120,0
20240620,150200,316131960,9120,9120,9120,9120,13
20240620,150100,316013400,9120,9120,9120,9120,0
20240620,150000,316013400,9120,9130,9130,9120,5
20240620,145900,315967770,9130,9130,9130,9130,32
20240620,145800,315675610,9150,9150,9150,9150,0
20240620,145700,315675610,9150,9150,9150,9150,1
20240620,145600,315666460,9130,9130,9130,9130,77
20240620,145500,314963450,9120,9120,9120,9120,3
20240620,145400,314936090,9130,9130,9130,9130,5
20240620,145300,314890440,9120,9120,9120,9120,3
20240620,145200,314863080,9120,9120,9120,9120,0
20240620,145100,314863080,9120,9120,9120,9120,3
20240620,145000,314835720,9120,9120,9120,9120,0
20240620,144900,314835720,9120,9120,9120,9120,133
20240620,144800,313622760,9110,9110,9110,9110,0
20240620,144700,313622760,9110,9110,9110,9110,3
20240620,144600,313595430,9110,9110,9110,9110,0
20240620,144500,313595430,9110,9110,9110,9110,2
20240620,144400,313577210,9110,9110,9110,9110,0
20240620,144300,313577210,9110,9100,9110,9100,23
20240620,144200,313367880,9100,9100,9100,9100,0
20240620,144100,313367880,9100,9110,9110,9100,289
20240620,144000,310735680,9110,9110,9110,9110,0
20240620,143900,310735680,9110,9110,9110,9110,3
20240620,143800,310708350,9110,9110,9110,9110,0
20240620,143700,310708350,9110,9110,9110,9110,3
20240620,143600,310681020,9110,9110,9110,9110,304
20240620,143500,307911580,9110,9110,9110,9110,908
20240620,143400,299639700,9120,9120,9120,9120,0
20240620,143300,299639700,9120,9110,9120,9110,59
20240620,143200,299101650,9120,9120,9120,9120,161
20240620,143100,297633330,9120,9130,9130,9120,6
20240620,143000,297578580,9120,9120,9120,9120,50
20240620,142900,297122580,9130,9120,9130,9120,16
20240620,142800,296976530,9120,9120,9120,9120,100
20240620,142700,296064530,9120,9120,9120,9120,3
20240620,142600,296037170,9130,9130,9130,9130,70
20240620,142500,295398070,9130,9130,9130,9130,142
20240620,142400,294101610,9130,9130,9130,9130,0
20240620,142300,294101610,9130,9130,9130,9130,143
20240620,142200,292796020,9130,9130,9130,9130,0
20240620,142100,292796020,9130,9130,9130,9130,3
20240620,142000,292768630,9130,9130,9130,9130,0
20240620,141900,292768630,9130,9130,9130,9130,2
20240620,141800,292750370,9130,9130,9130,9130,0
20240620,141700,292750370,9130,9130,9130,9130,0
20240620,141600,292750370,9130,9130,9130,9130,3
20240620,141500,292722980,9120,9120,9120,9120,7
20240620,141400,292659140,9120,9120,9120,9120,3
20240620,141300,292631780,9120,9120,9120,9120,6
20240620,141200,292577060,9120,9130,9130,9120,26
20240620,141100,292339710,9130,9130,9130,9130,3
20240620,141000,292312320,9130,9130,9130,9130,3
20240620,140900,292284930,9140,9140,9140,9140,399
20240620,140800,288638070,9140,9140,9140,9140,3
20240620,140700,288610650,9140,9140,9140,9140,78
20240620,140600,287897730,9140,9150,9150,9140,4
20240620,140500,287861160,9140,9140,9140,9140,473
20240620,140400,283537940,9140,9150,9150,9140,116
20240620,140300,282476570,9150,9150,9150,9150,1
20240620,140200,282467420,9150,9140,9150,9140,225
20240620,140100,280409390,9130,9130,9130,9130,0
20240620,140000,280409390,9130,9130,9130,9130,8
20240620,135900,280336350,9130,9130,9130,9130,0
20240620,135800,280336350,9130,9130,9130,9130,3
20240620,135700,280308960,9130,9130,9130,9130,0
20240620,135600,280308960,9130,9130,9130,9130,62
20240620,135500,279742900,9130,9130,9130,9130,0
20240620,135400,279742900,9130,9130,9130,9130,2
20240620,135300,279724640,9140,9130,9140,9130,58
20240620,135200,279195080,9130,9130,9130,9130,3
20240620,135100,279167690,9130,9130,9130,9130,0
20240620,135000,279167690,9130,9130,9130,9130,6
20240620,134900,279112910,9130,9130,9130,9130,54
20240620,134800,278619890,9130,9130,9130,9130,3
20240620,134700,278592500,9140,9140,9140,9140,0
20240620,134600,278592500,9140,9140,9140,9140,3
20240620,134500,278565080,9130,9130,9130,9130,0
20240620,134400,278565080,9130,9150,9150,9130,500
20240620,134300,274000000,9140,9140,9140,9140,54
20240620,134200,273506440,9140,9140,9140,9140,3
20240620,134100,273479020,9140,9140,9140,9140,0
20240620,134000,273479020,9140,9150,9150,9140,39
20240620,133900,273122200,9150,9150,9150,9150,34
20240620,133800,272811100,9150,9140,9150,9140,8
20240620,133700,272737930,9150,9140,9150,9140,38
20240620,133600,272390560,9130,9130,9130,9130,3
20240620,133500,272363170,9140,9130,9140,9130,4
20240620,133400,272326630,9140,9130,9140,9130,22
20240620,133300,272125760,9120,9110,9120,9110,60
20240620,133200,271579130,9110,9130,9130,9110,91
20240620,133100,270748530,9130,9140,9140,9130,132
20240620,133000,269542080,9140,9140,9140,9140,0
20240620,132900,269542080,9140,9140,9140,9140,94
20240620,132800,268682920,9140,9150,9150,9140,410
20240620,132700,264935420,9140,9140,9140,9140,13
20240620,132600,264816600,9140,9140,9140,9140,0
20240620,132500,264816600,9140,9140,9140,9140,3
20240620,132400,264789180,9140,9140,9140,9140,0
20240620,132300,264789180,9140,9140,9140,9140,3
20240620,132200,264761760,9140,9140,9140,9140,53
20240620,132100,264277340,9140,9140,9140,9140,3
20240620,132000,264249920,9140,9140,9140,9140,0
20240620,131900,264249920,9140,9140,9150,9140,1022
20240620,131800,254900740,9140,9140,9140,9140,1
20240620,131700,254891600,9130,9130,9130,9130,3
20240620,131600,254864210,9130,9130,9130,9130,0
20240620,131500,254864210,9130,9130,9130,9130,3
20240620,131400,254836820,9140,9120,9140,9120,283
20240620,131300,252250460,9120,9120,9120,9120,0
20240620,131200,252250460,9120,9120,9120,9120,2
20240620,131100,252232220,9120,9120,9120,9120,1
20240620,131000,252223100,9110,9110,9110,9110,0
20240620,130900,252223100,9110,9110,9110,9110,4
20240620,130800,252186660,9110,9110,9110,9110,0
20240620,130700,252186660,9110,9110,9110,9110,3
20240620,130600,252159330,9110,9110,9110,9110,0
20240620,130500,252159330,9110,9110,9110,9110,4
20240620,130400,252122890,9100,9100,9100,9100,0
20240620,130300,252122890,9100,9120,9120,9100,20
20240620,130200,251940690,9100,9100,9100,9100,85
20240620,130100,251167190,9100,9110,9110,9100,73
20240620,130000,250502600,9110,9110,9110,9110,3
20240620,125900,250475270,9100,9090,9100,9090,5
20240620,125800,250429810,9100,9100,9100,9100,0
20240620,125700,250429810,9100,9100,9100,9100,72
20240620,125600,249774610,9100,9100,9100,9100,100
20240620,125500,248864610,9110,9110,9110,9110,3
20240620,125400,248837280,9100,9100,9100,9100,200
20240620,125300,247017280,9120,9110,9120,9110,9
20240620,125200,246935230,9110,9110,9110,9110,0
20240620,125100,246935230,9110,9110,9110,9110,130
20240620,125000,245750930,9110,9110,9110,9110,3
20240620,124900,245723600,9100,9100,9100,9100,3
20240620,124800,245696300,9110,9110,9110,9110,3
20240620,124700,245668970,9110,9110,9110,9110,10
20240620,124600,245577870,9110,9110,9110,9110,3
20240620,124500,245550540,9110,9110,9110,9110,0
20240620,124400,245550540,9110,9100,9110,9100,8
20240620,124300,245477710,9110,9110,9110,9110,15
20240620,124200,245341060,9110,9110,9110,9110,3
20240620,124100,245313730,9110,9110,9110,9110,0
20240620,124000,245313730,9110,9110,9110,9110,3
20240620,123900,245286400,9090,9090,9090,9090,0
20240620,123800,245286400,9090,9120,9120,9090,352
20240620,123700,242082690,9120,9120,9120,9120,0
20240620,123600,242082690,9120,9120,9120,9120,515
20240620,123500,237385890,9120,9110,9120,9110,81
20240620,123400,236647260,9090,9100,9100,9090,133
20240620,123300,235438280,9100,9100,9100,9100,0
20240620,123200,235438280,9100,9100,9100,9100,3
20240620,123100,235410980,9110,9110,9110,9110,10
20240620,123000,235319880,9100,9100,9100,9100,6
20240620,122900,235265280,9100,9100,9100,9100,0
20240620,122800,235265280,9100,9100,9100,9100,3
20240620,122700,235237980,9110,9100,9110,9070,201
20240620,122600,233412650,9110,9110,9110,9110,16
20240620,122500,233266890,9110,9110,9110,9110,0
20240620,122400,233266890,9110,9120,9120,9110,185
20240620,122300,231579720,9110,9110,9110,9110,1
20240620,122200,231570610,9100,9100,9100,9100,3
20240620,122100,231543310,9100,9100,9100,9100,0
20240620,122000,231543310,9100,9100,9100,9100,3
20240620,121900,231516010,9120,9110,9120,9110,61
20240620,121800,230959710,9120,9100,9120,9100,7
20240620,121700,230895950,9090,9090,9090,9090,0
20240620,121600,230895950,9090,9090,9090,9090,3
20240620,121500,230868680,9090,9090,9090,9090,0
20240620,121400,230868680,9090,9090,9090,9090,2
20240620,121300,230850500,9120,9120,9120,9100,3
20240620,121200,230823160,9100,9080,9100,9070,101
20240620,121100,229906960,9110,9110,9110,9070,218
20240620,121000,227924850,9120,9110,9120,9110,10
20240620,120900,227833710,9110,9110,9120,9110,13
20240620,120800,227715220,9120,9110,9120,9110,10
20240620,120700,227624080,9110,9110,9120,9110,8
20240620,120600,227551170,9120,9110,9120,9110,8
20240620,120500,227478260,9100,9100,9100,9100,3
20240620,120400,227450960,9100,9100,9100,9100,3
20240620,120300,227423660,9100,9100,9100,9100,6
20240620,120200,227369060,9100,9100,9100,9100,0
20240620,120100,227369060,9100,9100,9100,9100,3
20240620,120000,227341760,9100,9100,9100,9100,0
20240620,115900,227341760,9100,9100,9100,9100,3
20240620,115800,227314460,9100,9100,9100,9100,0
20240620,115700,227314460,9100,9100,9100,9100,11
20240620,115600,227214360,9100,9100,9100,9100,0
20240620,115500,227214360,9100,9100,9100,9100,4
20240620,115400,227177960,9120,9120,9120,9120,0
20240620,115300,227177960,9120,9100,9120,9100,57
20240620,115200,226659240,9100,9100,9100,9100,0
20240620,115100,226659240,9100,9100,9100,9100,3
20240620,115000,226631940,9100,9100,9100,9100,50
20240620,114900,226176940,9100,9100,9100,9100,30
20240620,114800,225903940,9110,9110,9110,9110,0
20240620,114700,225903940,9110,9110,9110,9110,0
20240620,114600,225903940,9110,9110,9110,9110,100
20240620,114500,224992940,9110,9110,9110,9110,55
20240620,114400,224491890,9110,9110,9110,9110,3
20240620,114300,224464560,9110,9110,9110,9110,53
20240620,114200,223981730,9110,9110,9110,9110,0
20240620,114100,223981730,9110,9100,9110,9100,6
20240620,114000,223927100,9100,9100,9100,9100,0
20240620,113900,223927100,9100,9100,9100,9100,3
20240620,113800,223899800,9110,9110,9110,9110,1
20240620,113700,223890690,9110,9110,9110,9110,2
20240620,113600,223872470,9110,9120,9120,9110,27
20240620,113500,223626480,9120,9120,9120,9120,23
20240620,113400,223416720,9120,9120,9120,9120,0
20240620,113300,223416720,9120,9120,9120,9120,18
20240620,113200,223252560,9140,9120,9140,9120,56
20240620,113100,222740950,9110,9100,9120,9100,12
20240620,113000,222631680,9100,9100,9100,9100,1
20240620,112900,222622580,9120,9120,9120,9120,0
20240620,112800,222622580,9120,9110,9120,9110,17
20240620,112700,222467550,9110,9100,9110,9100,35
20240620,112600,222148730,9100,9100,9100,9100,1
20240620,112500,222139630,9100,9090,9100,9090,16
20240620,112400,221994060,9080,9080,9080,9080,6
20240620,112300,221939580,9090,9090,9090,9090,2
20240620,112200,221921400,9080,9090,9090,9080,42
20240620,112100,221540010,9080,9080,9080,9080,0
20240620,112000,221540010,9080,9080,9080,9080,3
20240620,111900,221512770,9080,9080,9080,9080,22
20240620,111800,221313010,9080,9080,9080,9080,3
20240620,111700,221285770,9090,9090,9090,9090,0
20240620,111600,221285770,9090,9090,9090,9090,2
20240620,111500,221267590,9080,9080,9080,9080,0
20240620,111400,221267590,9080,9080,9080,9080,3
20240620,111300,221240350,9080,9080,9080,9080,0
20240620,111200,221240350,9080,9080,9080,9080,3
20240620,111100,221213110,9080,9080,9080,9080,0
20240620,111000,221213110,9080,9090,9090,9080,4
20240620,110900,221176780,9080,9080,9080,9080,10
20240620,110800,221085980,9080,9080,9080,9080,3
20240620,110700,221058740,9080,9080,9080,9080,0
20240620,110600,221058740,9080,9080,9080,9080,3
20240620,110500,221031500,9080,9070,9080,9070,23
20240620,110400,220822860,9070,9070,9070,9070,3
20240620,110300,220795650,9070,9070,9070,9070,0
20240620,110200,220795650,9070,9070,9070,9070,0
20240620,110100,220795650,9070,9070,9070,9070,0
20240620,110000,220795650,9070,9060,9070,9060,287
20240620,105900,218192590,9070,9070,9070,9070,0
20240620,105800,218192590,9070,9070,9070,9070,71
20240620,105700,217548620,9080,9080,9080,9080,1
20240620,105600,217539540,9070,9070,9070,9070,3
20240620,105500,217512330,9070,9060,9070,9060,13
20240620,105400,217394430,9070,9070,9070,9070,290
20240620,105300,214764130,9070,9070,9070,9070,17
20240620,105200,214609940,9070,9070,9070,9070,3
20240620,105100,214582730,9070,9070,9070,9070,0
20240620,105000,214582730,9070,9070,9070,9070,3
20240620,104900,214555520,9080,9080,9080,9080,1
20240620,104800,214546440,9080,9080,9080,9080,75
20240620,104700,213865440,9080,9080,9080,9080,3
20240620,104600,213838200,9080,9080,9080,9080,10
20240620,104500,213747400,9080,9080,9080,9080,14
20240620,104400,213620280,9080,9080,9080,9080,0
20240620,104300,213620280,9080,9080,9080,9080,3
20240620,104200,213593040,9090,9090,9090,9090,2
20240620,104100,213574860,9080,9080,9080,9080,59
20240620,104000,213039140,9080,9080,9080,9080,0
20240620,103900,213039140,9080,9080,9080,9080,33
20240620,103800,212739500,9080,9080,9080,9080,123
20240620,103700,211622660,9080,9080,9080,9080,3
20240620,103600,211595420,9080,9080,9080,9080,0
20240620,103500,211595420,9080,9080,9080,9080,12
20240620,103400,211486460,9080,9080,9080,9080,63
20240620,103300,210914420,9080,9060,9080,9050,665
20240620,103200,204883230,9070,9070,9070,9070,1
20240620,103100,204874160,9070,9070,9070,9060,117
20240620,103000,203812990,9060,9060,9060,9060,0
20240620,102900,203812990,9060,9050,9060,9050,99
20240620,102800,202916080,9050,9050,9050,9050,0
20240620,102700,202916080,9050,9050,9050,9050,3
20240620,102600,202888930,9050,9050,9050,9050,0
20240620,102500,202888930,9050,9050,9050,9050,3
20240620,102400,202861780,9050,9050,9050,9050,3
20240620,102300,202834630,9040,9040,9040,9040,0
20240620,102200,202834630,9040,9040,9040,9040,40
20240620,102100,202473030,9040,9040,9040,9040,3
20240620,102000,202445910,9050,9050,9050,9050,0
20240620,101900,202445910,9050,9050,9050,9050,3
20240620,101800,202418760,9060,9030,9060,9030,496
20240620,101700,197930570,9030,9030,9030,9030,3
20240620,101600,197903480,9030,9030,9030,9030,0
20240620,101500,197903480,9030,9030,9030,9030,3
20240620,101400,197876390,9030,9030,9030,9030,80
20240620,101300,197153990,9030,9020,9030,9020,121
20240620,101200,196061390,9030,9030,9030,9030,3
20240620,101100,196034300,9030,9030,9030,9030,80
20240620,101000,195311900,9030,9030,9030,9030,215
20240620,100900,193370450,9030,9030,9030,9030,3
20240620,100800,193343360,9040,9040,9040,9040,0
20240620,100700,193343360,9040,9040,9040,9040,50
20240620,100600,192891360,9030,9030,9030,9030,4
20240620,100500,192855240,9030,9030,9030,9030,1
20240620,100400,192846210,9010,9020,9020,9010,14
20240620,100300,192720010,9020,9020,9020,9020,4
20240620,100200,192683930,9020,9010,9020,9010,3374
20240620,100100,162284160,9020,9020,9020,9020,1
20240620,100000,162275140,9050,9010,9050,9010,630
20240620,095900,156584970,9010,9010,9010,9010,11
20240620,095800,156485860,9010,9020,9020,9010,52
20240620,095700,156017140,9020,9010,9020,9010,116
20240620,095600,154971960,9000,9000,9000,9000,3
20240620,095500,154944960,9000,9000,9000,9000,100
20240620,095400,154044960,9000,9000,9010,9000,144
20240620,095300,152748950,9000,9000,9000,9000,1804
20240620,095200,136512950,9000,9000,9000,9000,1
20240620,095100,136503950,9000,9030,9030,8980,1123
20240620,095000,126402650,9030,9030,9030,9030,0
20240620,094900,126402650,9030,9030,9030,9030,9
20240620,094800,126321380,9030,9030,9030,9030,0
20240620,094700,126321380,9030,9030,9030,9030,2
20240620,094600,126303320,9020,9020,9020,9020,0
20240620,094500,126303320,9020,9020,9020,9020,264
20240620,094400,123922040,9020,9020,9020,9020,21
20240620,094300,123732620,9020,9000,9020,9000,112
20240620,094200,122724360,9000,9010,9010,9000,10
20240620,094100,122634340,9000,9000,9000,9000,68
20240620,094000,122022340,9010,9010,9010,9010,72
20240620,093900,121373620,9010,9010,9010,9010,21
20240620,093800,121184410,9010,9010,9010,9010,56
20240620,093700,120679850,9010,9010,9010,9010,29
20240620,093600,120418560,9020,9000,9020,9000,81
20240620,093500,119689540,9000,9000,9000,9000,315
20240620,093400,116854540,9000,9030,9030,9000,328
20240620,093300,113899200,9030,9030,9030,9030,30
20240620,093200,113628300,9040,9040,9040,9040,0
20240620,093100,113628300,9040,9040,9040,9040,35
20240620,093000,113311900,9040,9040,9040,9040,1
20240620,092900,113302860,9040,9040,9040,9040,0
20240620,092800,113302860,9040,9040,9040,9040,50
20240620,092700,112850860,9040,9020,9040,9020,12
20240620,092600,112742400,9050,9030,9050,9020,32
20240620,092500,112453430,9050,9050,9050,9050,7
20240620,092400,112390080,8980,8980,8980,8980,0
20240620,092300,112390080,8980,9020,9020,8970,3423
20240620,092200,81675380,8990,9040,9040,8990,980
20240620,092100,72863450,9010,9010,9120,8980,1980
20240620,092000,55070170,9000,9070,9070,8980,2438
20240620,091900,33081850,9080,9080,9080,9080,1
20240620,091800,33072770,9080,9110,9110,9080,630
20240620,091700,27339090,9120,9120,9120,9120,5
20240620,091600,27293490,9110,9110,9110,9110,2
20240620,091500,27275270,9120,9120,9120,9120,148
20240620,091400,25925510,9120,9090,9120,9090,170
20240620,091300,24379820,9090,9140,9140,9090,103
20240620,091200,23442170,9150,9150,9150,9150,109
20240620,091100,22444820,9150,9160,9160,9150,67
20240620,091000,21831730,9170,9170,9170,9170,11
20240620,090900,21730860,9170,9170,9170,9170,38
20240620,090800,21382400,9170,9190,9190,9170,200
20240620,090700,19545990,9190,9190,9210,9180,505
20240620,090600,14900060,9200,9200,9200,9200,0
20240620,090500,14900060,9200,9200,9200,9190,236
20240620,090400,12729060,9200,9200,9200,9200,179
20240620,090300,11082260,9200,9170,9200,9170,110
20240620,090200,10070630,9170,9150,9170,9150,2
20240620,090100,10052310,9150,9150,9160,9150,136
20240620,090000,8806830,9130,9110,9130,9110,965