KissMeData/080010/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195100,73394460,5730,5730,5730,5730,1010
20240620,195000,73394460,5730,5730,5730,5730,0
20240620,194900,73394460,5730,5730,5730,5730,0
20240620,194800,73394460,5730,5730,5730,5730,0
20240620,194700,73394460,5730,5730,5730,5730,0
20240620,194600,73394460,5730,5730,5730,5730,0
20240620,194500,73394460,5730,5730,5730,5730,0
20240620,194400,73394460,5730,5730,5730,5730,0
20240620,194300,73394460,5730,5730,5730,5730,0
20240620,194200,73394460,5730,5730,5730,5730,0
20240620,194100,73394460,5730,5730,5730,5730,0
20240620,194000,73394460,5730,5730,5730,5730,0
20240620,193900,73394460,5730,5730,5730,5730,0
20240620,193800,73394460,5730,5730,5730,5730,0
20240620,193700,73394460,5730,5730,5730,5730,0
20240620,193600,73394460,5730,5730,5730,5730,0
20240620,193500,73394460,5730,5730,5730,5730,0
20240620,193400,73394460,5730,5730,5730,5730,0
20240620,193300,73394460,5730,5730,5730,5730,0
20240620,193200,73394460,5730,5730,5730,5730,0
20240620,193100,73394460,5730,5730,5730,5730,0
20240620,193000,73394460,5730,5730,5730,5730,0
20240620,192900,73394460,5730,5730,5730,5730,0
20240620,192800,73394460,5730,5730,5730,5730,0
20240620,192700,73394460,5730,5730,5730,5730,0
20240620,192600,73394460,5730,5730,5730,5730,0
20240620,192500,73394460,5730,5730,5730,5730,0
20240620,192400,73394460,5730,5730,5730,5730,0
20240620,192300,73394460,5730,5730,5730,5730,0
20240620,192200,73394460,5730,5730,5730,5730,0
20240620,192100,73394460,5730,5730,5730,5730,1010
20240620,192000,73394460,5730,5730,5730,5730,0
20240620,191900,73394460,5730,5730,5730,5730,0
20240620,191800,73394460,5730,5730,5730,5730,0
20240620,191700,73394460,5730,5730,5730,5730,0
20240620,191600,73394460,5730,5730,5730,5730,0
20240620,191500,73394460,5730,5730,5730,5730,0
20240620,191400,73394460,5730,5730,5730,5730,0
20240620,191300,73394460,5730,5730,5730,5730,0
20240620,191200,73394460,5730,5730,5730,5730,0
20240620,191100,73394460,5730,5730,5730,5730,0
20240620,191000,73394460,5730,5730,5730,5730,0
20240620,190900,73394460,5730,5730,5730,5730,0
20240620,190800,73394460,5730,5730,5730,5730,0
20240620,190700,73394460,5730,5730,5730,5730,0
20240620,190600,73394460,5730,5730,5730,5730,0
20240620,190500,73394460,5730,5730,5730,5730,0
20240620,190400,73394460,5730,5730,5730,5730,0
20240620,190300,73394460,5730,5730,5730,5730,0
20240620,190200,73394460,5730,5730,5730,5730,0
20240620,190100,73394460,5730,5730,5730,5730,0
20240620,190000,73394460,5730,5730,5730,5730,0
20240620,185900,73394460,5730,5730,5730,5730,0
20240620,185800,73394460,5730,5730,5730,5730,0
20240620,185700,73394460,5730,5730,5730,5730,0
20240620,185600,73394460,5730,5730,5730,5730,0
20240620,185500,73394460,5730,5730,5730,5730,0
20240620,185400,73394460,5730,5730,5730,5730,0
20240620,185300,73394460,5730,5730,5730,5730,0
20240620,185200,73394460,5730,5730,5730,5730,0
20240620,185100,73394460,5730,5730,5730,5730,1010
20240620,185000,73394460,5730,5730,5730,5730,0
20240620,184900,73394460,5730,5730,5730,5730,0
20240620,184800,73394460,5730,5730,5730,5730,0
20240620,184700,73394460,5730,5730,5730,5730,0
20240620,184600,73394460,5730,5730,5730,5730,0
20240620,184500,73394460,5730,5730,5730,5730,0
20240620,184400,73394460,5730,5730,5730,5730,0
20240620,184300,73394460,5730,5730,5730,5730,0
20240620,184200,73394460,5730,5730,5730,5730,0
20240620,184100,73394460,5730,5730,5730,5730,0
20240620,184000,73394460,5730,5730,5730,5730,0
20240620,183900,73394460,5730,5730,5730,5730,0
20240620,183800,73394460,5730,5730,5730,5730,0
20240620,183700,73394460,5730,5730,5730,5730,0
20240620,183600,73394460,5730,5730,5730,5730,0
20240620,183500,73394460,5730,5730,5730,5730,0
20240620,183400,73394460,5730,5730,5730,5730,0
20240620,183300,73394460,5730,5730,5730,5730,0
20240620,183200,73394460,5730,5730,5730,5730,0
20240620,183100,73394460,5730,5730,5730,5730,0
20240620,183000,73394460,5730,5730,5730,5730,0
20240620,182900,73394460,5730,5730,5730,5730,0
20240620,182800,73394460,5730,5730,5730,5730,0
20240620,182700,73394460,5730,5730,5730,5730,0
20240620,182600,73394460,5730,5730,5730,5730,0
20240620,182500,73394460,5730,5730,5730,5730,0
20240620,182400,73394460,5730,5730,5730,5730,0
20240620,182300,73394460,5730,5730,5730,5730,0
20240620,182200,73394460,5730,5730,5730,5730,0
20240620,182100,73394460,5730,5730,5730,5730,1010
20240620,182000,73394460,5730,5730,5730,5730,0
20240620,181900,73394460,5730,5730,5730,5730,0
20240620,181800,73394460,5730,5730,5730,5730,0
20240620,181700,73394460,5730,5730,5730,5730,0
20240620,181600,73394460,5730,5730,5730,5730,0
20240620,181500,73394460,5730,5730,5730,5730,0
20240620,181400,73394460,5730,5730,5730,5730,0
20240620,181300,73394460,5730,5730,5730,5730,0
20240620,181200,73394460,5730,5730,5730,5730,0
20240620,181100,73394460,5730,5730,5730,5730,0
20240620,181000,73394460,5730,5730,5730,5730,0
20240620,180900,73394460,5730,5730,5730,5730,0
20240620,180800,73394460,5730,5730,5730,5730,0
20240620,180700,73394460,5730,5730,5730,5730,0
20240620,180600,73394460,5730,5730,5730,5730,0
20240620,180500,73394460,5730,5730,5730,5730,0
20240620,180400,73394460,5730,5730,5730,5730,0
20240620,180300,73394460,5730,5730,5730,5730,0
20240620,180200,73394460,5730,5730,5730,5730,0
20240620,180100,73394460,5730,5730,5730,5730,0
20240620,180000,73394460,5730,5730,5730,5730,0
20240620,175900,73394460,5730,5730,5730,5730,0
20240620,175800,73394460,5730,5730,5730,5730,0
20240620,175700,73394460,5730,5730,5730,5730,0
20240620,175600,73394460,5730,5730,5730,5730,0
20240620,175500,73394460,5730,5730,5730,5730,0
20240620,175400,73394460,5730,5730,5730,5730,0
20240620,175300,73394460,5730,5730,5730,5730,0
20240620,175200,73394460,5730,5730,5730,5730,0
20240620,175100,73394460,5730,5730,5730,5730,1010
20240620,175000,73394460,5730,5730,5730,5730,0
20240620,174900,73394460,5730,5730,5730,5730,0
20240620,174800,73394460,5730,5730,5730,5730,0
20240620,174700,73394460,5730,5730,5730,5730,0
20240620,174600,73394460,5730,5730,5730,5730,0
20240620,174500,73394460,5730,5730,5730,5730,0
20240620,174400,73394460,5730,5730,5730,5730,0
20240620,174300,73394460,5730,5730,5730,5730,0
20240620,174200,73394460,5730,5730,5730,5730,0
20240620,174100,73394460,5730,5730,5730,5730,0
20240620,174000,73394460,5730,5730,5730,5730,0
20240620,173900,73394460,5730,5730,5730,5730,0
20240620,173800,73394460,5730,5730,5730,5730,0
20240620,173700,73394460,5730,5730,5730,5730,0
20240620,173600,73394460,5730,5730,5730,5730,0
20240620,173500,73394460,5730,5730,5730,5730,0
20240620,173400,73394460,5730,5730,5730,5730,0
20240620,173300,73394460,5730,5730,5730,5730,0
20240620,173200,73394460,5730,5730,5730,5730,0
20240620,173100,73394460,5730,5730,5730,5730,0
20240620,173000,73394460,5730,5730,5730,5730,0
20240620,172900,73394460,5730,5730,5730,5730,0
20240620,172800,73394460,5730,5730,5730,5730,0
20240620,172700,73394460,5730,5730,5730,5730,0
20240620,172600,73394460,5730,5730,5730,5730,0
20240620,172500,73394460,5730,5730,5730,5730,0
20240620,172400,73394460,5730,5730,5730,5730,0
20240620,172300,73394460,5730,5730,5730,5730,0
20240620,172200,73394460,5730,5730,5730,5730,0
20240620,172100,73394460,5730,5730,5730,5730,1010
20240620,172000,73394460,5730,5730,5730,5730,0
20240620,171900,73394460,5730,5730,5730,5730,0
20240620,171800,73394460,5730,5730,5730,5730,0
20240620,171700,73394460,5730,5730,5730,5730,0
20240620,171600,73394460,5730,5730,5730,5730,0
20240620,171500,73394460,5730,5730,5730,5730,0
20240620,171400,73394460,5730,5730,5730,5730,0
20240620,171300,73394460,5730,5730,5730,5730,0
20240620,171200,73394460,5730,5730,5730,5730,0
20240620,171100,73394460,5730,5730,5730,5730,0
20240620,171000,73394460,5730,5730,5730,5730,0
20240620,170900,73394460,5730,5730,5730,5730,0
20240620,170800,73394460,5730,5730,5730,5730,0
20240620,170700,73394460,5730,5730,5730,5730,0
20240620,170600,73394460,5730,5730,5730,5730,0
20240620,170500,73394460,5730,5730,5730,5730,0
20240620,170400,73394460,5730,5730,5730,5730,0
20240620,170300,73394460,5730,5730,5730,5730,0
20240620,170200,73394460,5730,5730,5730,5730,0
20240620,170100,73394460,5730,5730,5730,5730,0
20240620,170000,73394460,5730,5730,5730,5730,0
20240620,165900,73394460,5730,5730,5730,5730,0
20240620,165800,73394460,5730,5730,5730,5730,0
20240620,165700,73394460,5730,5730,5730,5730,0
20240620,165600,73394460,5730,5730,5730,5730,0
20240620,165500,73394460,5730,5730,5730,5730,0
20240620,165400,73394460,5730,5730,5730,5730,0
20240620,165300,73394460,5730,5730,5730,5730,0
20240620,165200,73394460,5730,5730,5730,5730,0
20240620,165100,73394460,5730,5730,5730,5730,1010
20240620,165000,73394460,5730,5730,5730,5730,0
20240620,164900,73394460,5730,5730,5730,5730,0
20240620,164800,73394460,5730,5730,5730,5730,0
20240620,164700,73394460,5730,5730,5730,5730,0
20240620,164600,73394460,5730,5730,5730,5730,0
20240620,164500,73394460,5730,5730,5730,5730,0
20240620,164400,73394460,5730,5730,5730,5730,0
20240620,164300,73394460,5730,5730,5730,5730,0
20240620,164200,73394460,5730,5730,5730,5730,0
20240620,164100,73394460,5730,5730,5730,5730,0
20240620,164000,73394460,5730,5730,5730,5730,0
20240620,163900,73394460,5730,5730,5730,5730,0
20240620,163800,73394460,5730,5730,5730,5730,0
20240620,163700,73394460,5730,5730,5730,5730,0
20240620,163600,73394460,5730,5730,5730,5730,0
20240620,163500,73394460,5730,5730,5730,5730,0
20240620,163400,73394460,5730,5730,5730,5730,0
20240620,163300,73394460,5730,5730,5730,5730,0
20240620,163200,73394460,5730,5730,5730,5730,0
20240620,163100,73394460,5730,5730,5730,5730,0
20240620,163000,73394460,5730,5730,5730,5730,0
20240620,162900,73394460,5730,5730,5730,5730,0
20240620,162800,73394460,5730,5730,5730,5730,0
20240620,162700,73394460,5730,5730,5730,5730,0
20240620,162600,73394460,5730,5730,5730,5730,0
20240620,162500,73394460,5730,5730,5730,5730,0
20240620,162400,73394460,5730,5730,5730,5730,0
20240620,162300,73394460,5730,5730,5730,5730,0
20240620,162200,73394460,5730,5730,5730,5730,0
20240620,162100,73394460,5730,5730,5730,5730,1010
20240620,162000,73394460,5730,5730,5730,5730,0
20240620,161900,73394460,5730,5730,5730,5730,0
20240620,161800,73394460,5730,5730,5730,5730,0
20240620,161700,73394460,5730,5730,5730,5730,0
20240620,161600,73394460,5730,5730,5730,5730,0
20240620,161500,73394460,5730,5730,5730,5730,0
20240620,161400,73394460,5730,5730,5730,5730,0
20240620,161300,73394460,5730,5730,5730,5730,0
20240620,161200,73394460,5730,5730,5730,5730,0
20240620,161100,73394460,5730,5730,5730,5730,0
20240620,161000,73394460,5730,5730,5730,5730,0
20240620,160900,73394460,5730,5730,5730,5730,0
20240620,160800,73394460,5730,5730,5730,5730,0
20240620,160700,73394460,5730,5730,5730,5730,0
20240620,160600,73394460,5730,5730,5730,5730,0
20240620,160500,73394460,5730,5730,5730,5730,0
20240620,160400,73394460,5730,5730,5730,5730,0
20240620,160300,73394460,5730,5730,5730,5730,0
20240620,160200,73394460,5730,5730,5730,5730,0
20240620,160100,73394460,5730,5730,5730,5730,0
20240620,160000,73394460,5730,5730,5730,5730,0
20240620,155900,73394460,5730,5730,5730,5730,0
20240620,155800,73394460,5730,5730,5730,5730,0
20240620,155700,73394460,5730,5730,5730,5730,0
20240620,155600,73394460,5730,5730,5730,5730,0
20240620,155500,73394460,5730,5730,5730,5730,0
20240620,155400,73394460,5730,5730,5730,5730,0
20240620,155300,73394460,5730,5730,5730,5730,0
20240620,155200,73394460,5730,5730,5730,5730,0
20240620,155100,73394460,5730,5730,5730,5730,1010
20240620,155000,73394460,5730,5730,5730,5730,0
20240620,154900,73394460,5730,5730,5730,5730,0
20240620,154800,73394460,5730,5730,5730,5730,0
20240620,154700,73394460,5730,5730,5730,5730,0
20240620,154600,73394460,5730,5730,5730,5730,0
20240620,154500,73394460,5730,5730,5730,5730,0
20240620,154400,73394460,5730,5730,5730,5730,0
20240620,154300,73394460,5730,5730,5730,5730,0
20240620,154200,73394460,5730,5730,5730,5730,0
20240620,154100,73394460,5730,5730,5730,5730,0
20240620,154000,73394460,5730,5730,5730,5730,0
20240620,153900,73394460,5730,5730,5730,5730,0
20240620,153800,73394460,5730,5730,5730,5730,0
20240620,153700,73394460,5730,5730,5730,5730,0
20240620,153600,73394460,5730,5730,5730,5730,0
20240620,153500,73394460,5730,5730,5730,5730,0
20240620,153400,73394460,5730,5730,5730,5730,0
20240620,153300,73394460,5730,5730,5730,5730,0
20240620,153200,73394460,5730,5730,5730,5730,0
20240620,153100,73394460,5730,5730,5730,5730,0
20240620,153000,73394460,5730,5730,5730,5730,1010
20240620,152900,67607160,5720,5720,5720,5720,0
20240620,152800,67607160,5720,5720,5720,5720,0
20240620,152700,67607160,5720,5720,5720,5720,0
20240620,152600,67607160,5720,5720,5720,5720,0
20240620,152500,67607160,5720,5720,5720,5720,0
20240620,152400,67607160,5720,5720,5720,5720,0
20240620,152300,67607160,5720,5720,5720,5720,0
20240620,152200,67607160,5720,5720,5720,5720,0
20240620,152100,67607160,5720,5720,5720,5720,0
20240620,152000,67607160,5720,5720,5720,5720,0
20240620,151900,67607160,5720,5700,5720,5700,287
20240620,151800,65968910,5710,5700,5710,5700,21
20240620,151700,65849200,5710,5710,5710,5710,0
20240620,151600,65849200,5710,5700,5710,5700,21
20240620,151500,65729490,5710,5700,5710,5700,18
20240620,151400,65626800,5700,5670,5710,5670,751
20240620,151300,61364470,5640,5640,5640,5640,0
20240620,151200,61364470,5640,5640,5640,5640,0
20240620,151100,61364470,5640,5640,5640,5640,0
20240620,151000,61364470,5640,5650,5650,5640,500
20240620,150900,58544450,5670,5670,5670,5670,0
20240620,150800,58544450,5670,5670,5670,5670,0
20240620,150700,58544450,5670,5670,5670,5670,0
20240620,150600,58544450,5670,5670,5670,5670,0
20240620,150500,58544450,5670,5670,5670,5670,0
20240620,150400,58544450,5670,5670,5670,5670,0
20240620,150300,58544450,5670,5670,5670,5670,0
20240620,150200,58544450,5670,5670,5670,5670,0
20240620,150100,58544450,5670,5670,5670,5670,0
20240620,150000,58544450,5670,5650,5670,5650,6
20240620,145900,58510450,5670,5670,5670,5670,0
20240620,145800,58510450,5670,5670,5670,5670,0
20240620,145700,58510450,5670,5670,5670,5670,0
20240620,145600,58510450,5670,5670,5670,5670,0
20240620,145500,58510450,5670,5670,5670,5670,0
20240620,145400,58510450,5670,5670,5670,5670,0
20240620,145300,58510450,5670,5660,5670,5660,5
20240620,145200,58482130,5640,5640,5640,5640,0
20240620,145100,58482130,5640,5640,5640,5640,0
20240620,145000,58482130,5640,5640,5640,5640,0
20240620,144900,58482130,5640,5640,5640,5640,0
20240620,144800,58482130,5640,5640,5640,5640,0
20240620,144700,58482130,5640,5640,5640,5640,0
20240620,144600,58482130,5640,5640,5640,5640,0
20240620,144500,58482130,5640,5640,5640,5640,80
20240620,144400,58030930,5640,5640,5640,5640,0
20240620,144300,58030930,5640,5640,5640,5640,0
20240620,144200,58030930,5640,5640,5640,5640,0
20240620,144100,58030930,5640,5640,5640,5640,0
20240620,144000,58030930,5640,5640,5640,5640,0
20240620,143900,58030930,5640,5640,5640,5640,0
20240620,143800,58030930,5640,5640,5640,5640,0
20240620,143700,58030930,5640,5640,5640,5640,0
20240620,143600,58030930,5640,5640,5640,5640,0
20240620,143500,58030930,5640,5640,5640,5640,0
20240620,143400,58030930,5640,5640,5640,5640,0
20240620,143300,58030930,5640,5640,5640,5640,0
20240620,143200,58030930,5640,5640,5640,5640,0
20240620,143100,58030930,5640,5640,5640,5640,0
20240620,143000,58030930,5640,5640,5640,5640,0
20240620,142900,58030930,5640,5640,5640,5640,0
20240620,142800,58030930,5640,5640,5640,5640,0
20240620,142700,58030930,5640,5640,5640,5640,58
20240620,142600,57703810,5620,5620,5620,5620,0
20240620,142500,57703810,5620,5620,5620,5620,18
20240620,142400,57602650,5630,5630,5630,5630,0
20240620,142300,57602650,5630,5630,5630,5630,0
20240620,142200,57602650,5630,5630,5630,5630,0
20240620,142100,57602650,5630,5630,5630,5630,0
20240620,142000,57602650,5630,5630,5630,5630,0
20240620,141900,57602650,5630,5630,5630,5630,0
20240620,141800,57602650,5630,5630,5630,5630,0
20240620,141700,57602650,5630,5630,5630,5630,7
20240620,141600,57563240,5640,5640,5640,5640,0
20240620,141500,57563240,5640,5640,5640,5640,0
20240620,141400,57563240,5640,5630,5640,5630,3752
20240620,141300,36438410,5640,5640,5640,5640,0
20240620,141200,36438410,5640,5640,5640,5640,0
20240620,141100,36438410,5640,5640,5640,5640,0
20240620,141000,36438410,5640,5640,5640,5640,0
20240620,140900,36438410,5640,5640,5640,5640,0
20240620,140800,36438410,5640,5640,5640,5640,0
20240620,140700,36438410,5640,5640,5640,5640,0
20240620,140600,36438410,5640,5640,5640,5640,0
20240620,140500,36438410,5640,5640,5640,5640,0
20240620,140400,36438410,5640,5640,5640,5640,0
20240620,140300,36438410,5640,5640,5640,5640,0
20240620,140200,36438410,5640,5640,5640,5640,0
20240620,140100,36438410,5640,5640,5640,5640,0
20240620,140000,36438410,5640,5640,5640,5640,0
20240620,135900,36438410,5640,5640,5640,5640,0
20240620,135800,36438410,5640,5640,5640,5640,0
20240620,135700,36438410,5640,5640,5640,5640,0
20240620,135600,36438410,5640,5640,5640,5640,134
20240620,135500,35682650,5640,5640,5640,5640,0
20240620,135400,35682650,5640,5640,5640,5640,0
20240620,135300,35682650,5640,5640,5640,5640,0
20240620,135200,35682650,5640,5640,5640,5640,0
20240620,135100,35682650,5640,5640,5640,5640,0
20240620,135000,35682650,5640,5640,5640,5640,0
20240620,134900,35682650,5640,5630,5640,5630,2088
20240620,134800,23926730,5640,5640,5640,5640,0
20240620,134700,23926730,5640,5640,5640,5640,0
20240620,134600,23926730,5640,5640,5640,5640,2
20240620,134500,23915450,5640,5640,5640,5640,1
20240620,134400,23909810,5680,5680,5680,5680,0
20240620,134300,23909810,5680,5680,5680,5680,0
20240620,134200,23909810,5680,5680,5680,5680,0
20240620,134100,23909810,5680,5680,5680,5680,1
20240620,134000,23904130,5630,5630,5630,5630,0
20240620,133900,23904130,5630,5630,5630,5630,0
20240620,133800,23904130,5630,5630,5630,5630,0
20240620,133700,23904130,5630,5630,5630,5630,0
20240620,133600,23904130,5630,5630,5630,5630,55
20240620,133500,23594480,5630,5630,5630,5630,0
20240620,133400,23594480,5630,5630,5630,5630,0
20240620,133300,23594480,5630,5630,5630,5630,0
20240620,133200,23594480,5630,5630,5630,5630,0
20240620,133100,23594480,5630,5630,5630,5630,0
20240620,133000,23594480,5630,5630,5630,5630,0
20240620,132900,23594480,5630,5630,5630,5630,0
20240620,132800,23594480,5630,5630,5630,5630,0
20240620,132700,23594480,5630,5630,5630,5630,0
20240620,132600,23594480,5630,5630,5630,5630,45
20240620,132500,23341130,5630,5630,5630,5630,0
20240620,132400,23341130,5630,5630,5630,5630,0
20240620,132300,23341130,5630,5630,5630,5630,0
20240620,132200,23341130,5630,5630,5630,5630,0
20240620,132100,23341130,5630,5630,5630,5630,0
20240620,132000,23341130,5630,5630,5630,5630,0
20240620,131900,23341130,5630,5630,5630,5630,0
20240620,131800,23341130,5630,5630,5630,5630,0
20240620,131700,23341130,5630,5630,5630,5630,0
20240620,131600,23341130,5630,5630,5630,5630,50
20240620,131500,23059630,5630,5630,5630,5630,0
20240620,131400,23059630,5630,5630,5630,5630,0
20240620,131300,23059630,5630,5630,5630,5630,0
20240620,131200,23059630,5630,5630,5630,5630,325
20240620,131100,21229880,5640,5640,5640,5640,174
20240620,131000,20248520,5680,5680,5680,5680,0
20240620,130900,20248520,5680,5680,5680,5680,0
20240620,130800,20248520,5680,5680,5680,5680,0
20240620,130700,20248520,5680,5680,5680,5680,0
20240620,130600,20248520,5680,5680,5680,5680,0
20240620,130500,20248520,5680,5680,5680,5680,0
20240620,130400,20248520,5680,5680,5680,5680,0
20240620,130300,20248520,5680,5680,5680,5680,0
20240620,130200,20248520,5680,5680,5680,5680,0
20240620,130100,20248520,5680,5680,5680,5680,0
20240620,130000,20248520,5680,5680,5680,5680,0
20240620,125900,20248520,5680,5680,5680,5680,0
20240620,125800,20248520,5680,5680,5680,5680,0
20240620,125700,20248520,5680,5680,5680,5680,0
20240620,125600,20248520,5680,5680,5680,5680,0
20240620,125500,20248520,5680,5680,5680,5680,0
20240620,125400,20248520,5680,5680,5680,5680,10
20240620,125300,20191720,5640,5640,5640,5640,0
20240620,125200,20191720,5640,5640,5640,5640,0
20240620,125100,20191720,5640,5640,5640,5640,0
20240620,125000,20191720,5640,5640,5640,5640,0
20240620,124900,20191720,5640,5640,5640,5640,0
20240620,124800,20191720,5640,5640,5640,5640,0
20240620,124700,20191720,5640,5640,5640,5640,69
20240620,124600,19802560,5630,5630,5630,5630,50
20240620,124500,19521060,5630,5630,5630,5630,0
20240620,124400,19521060,5630,5630,5630,5630,150
20240620,124300,18676560,5640,5640,5640,5640,0
20240620,124200,18676560,5640,5640,5640,5640,0
20240620,124100,18676560,5640,5640,5640,5640,0
20240620,124000,18676560,5640,5640,5640,5640,0
20240620,123900,18676560,5640,5640,5640,5640,0
20240620,123800,18676560,5640,5640,5640,5640,0
20240620,123700,18676560,5640,5640,5640,5640,0
20240620,123600,18676560,5640,5640,5640,5640,0
20240620,123500,18676560,5640,5640,5640,5640,0
20240620,123400,18676560,5640,5640,5640,5640,0
20240620,123300,18676560,5640,5640,5640,5640,0
20240620,123200,18676560,5640,5640,5640,5640,0
20240620,123100,18676560,5640,5640,5640,5640,0
20240620,123000,18676560,5640,5640,5640,5640,0
20240620,122900,18676560,5640,5640,5640,5640,0
20240620,122800,18676560,5640,5640,5640,5640,0
20240620,122700,18676560,5640,5640,5640,5640,5
20240620,122600,18648360,5640,5640,5640,5640,26
20240620,122500,18501720,5640,5640,5640,5640,0
20240620,122400,18501720,5640,5640,5640,5640,0
20240620,122300,18501720,5640,5640,5640,5640,0
20240620,122200,18501720,5640,5640,5640,5640,0
20240620,122100,18501720,5640,5640,5640,5640,5
20240620,122000,18473520,5630,5630,5630,5630,0
20240620,121900,18473520,5630,5630,5630,5630,0
20240620,121800,18473520,5630,5630,5630,5630,1
20240620,121700,18467890,5640,5640,5640,5640,1
20240620,121600,18462250,5640,5640,5640,5640,94
20240620,121500,17932090,5640,5640,5640,5640,0
20240620,121400,17932090,5640,5640,5640,5640,0
20240620,121300,17932090,5640,5640,5640,5640,30
20240620,121200,17762890,5650,5650,5650,5650,0
20240620,121100,17762890,5650,5650,5650,5650,1
20240620,121000,17757240,5690,5690,5690,5690,0
20240620,120900,17757240,5690,5690,5690,5690,0
20240620,120800,17757240,5690,5680,5690,5680,44
20240620,120700,17506980,5690,5690,5690,5690,0
20240620,120600,17506980,5690,5690,5690,5690,0
20240620,120500,17506980,5690,5690,5690,5690,0
20240620,120400,17506980,5690,5690,5690,5690,0
20240620,120300,17506980,5690,5680,5690,5680,44
20240620,120200,17256670,5640,5640,5640,5640,0
20240620,120100,17256670,5640,5640,5640,5640,0
20240620,120000,17256670,5640,5640,5640,5640,120
20240620,115900,16579870,5640,5640,5640,5640,0
20240620,115800,16579870,5640,5640,5640,5640,0
20240620,115700,16579870,5640,5640,5640,5640,0
20240620,115600,16579870,5640,5640,5640,5640,0
20240620,115500,16579870,5640,5640,5640,5640,0
20240620,115400,16579870,5640,5640,5640,5640,234
20240620,115300,15260110,5630,5630,5630,5630,0
20240620,115200,15260110,5630,5630,5630,5630,0
20240620,115100,15260110,5630,5630,5630,5630,0
20240620,115000,15260110,5630,5630,5630,5630,0
20240620,114900,15260110,5630,5630,5630,5630,0
20240620,114800,15260110,5630,5630,5630,5630,0
20240620,114700,15260110,5630,5630,5630,5630,0
20240620,114600,15260110,5630,5630,5630,5630,150
20240620,114500,14415610,5640,5640,5640,5640,0
20240620,114400,14415610,5640,5640,5640,5640,0
20240620,114300,14415610,5640,5640,5640,5640,0
20240620,114200,14415610,5640,5640,5640,5640,0
20240620,114100,14415610,5640,5640,5640,5640,0
20240620,114000,14415610,5640,5640,5640,5640,0
20240620,113900,14415610,5640,5640,5640,5640,0
20240620,113800,14415610,5640,5640,5640,5640,0
20240620,113700,14415610,5640,5640,5640,5640,0
20240620,113600,14415610,5640,5640,5640,5640,0
20240620,113500,14415610,5640,5640,5640,5640,0
20240620,113400,14415610,5640,5640,5640,5640,0
20240620,113300,14415610,5640,5640,5640,5640,0
20240620,113200,14415610,5640,5640,5640,5640,0
20240620,113100,14415610,5640,5640,5640,5640,0
20240620,113000,14415610,5640,5640,5640,5640,0
20240620,112900,14415610,5640,5640,5640,5640,0
20240620,112800,14415610,5640,5640,5640,5640,0
20240620,112700,14415610,5640,5640,5640,5640,0
20240620,112600,14415610,5640,5640,5640,5640,0
20240620,112500,14415610,5640,5640,5640,5640,0
20240620,112400,14415610,5640,5640,5640,5640,0
20240620,112300,14415610,5640,5650,5650,5640,548
20240620,112200,11324560,5660,5660,5660,5660,1
20240620,112100,11318900,5650,5650,5650,5650,174
20240620,112000,10335800,5680,5680,5680,5680,0
20240620,111900,10335800,5680,5680,5680,5680,0
20240620,111800,10335800,5680,5680,5680,5680,0
20240620,111700,10335800,5680,5680,5680,5680,0
20240620,111600,10335800,5680,5680,5680,5680,0
20240620,111500,10335800,5680,5680,5680,5680,0
20240620,111400,10335800,5680,5680,5680,5680,0
20240620,111300,10335800,5680,5680,5680,5680,0
20240620,111200,10335800,5680,5680,5680,5680,0
20240620,111100,10335800,5680,5680,5680,5680,0
20240620,111000,10335800,5680,5680,5680,5680,0
20240620,110900,10335800,5680,5680,5680,5680,0
20240620,110800,10335800,5680,5680,5680,5680,0
20240620,110700,10335800,5680,5680,5680,5680,0
20240620,110600,10335800,5680,5680,5680,5680,0
20240620,110500,10335800,5680,5680,5680,5680,0
20240620,110400,10335800,5680,5680,5680,5680,0
20240620,110300,10335800,5680,5680,5680,5680,0
20240620,110200,10335800,5680,5680,5680,5680,0
20240620,110100,10335800,5680,5680,5680,5680,0
20240620,110000,10335800,5680,5680,5680,5680,0
20240620,105900,10335800,5680,5680,5680,5680,0
20240620,105800,10335800,5680,5680,5680,5680,0
20240620,105700,10335800,5680,5680,5680,5680,0
20240620,105600,10335800,5680,5680,5680,5680,0
20240620,105500,10335800,5680,5680,5680,5680,0
20240620,105400,10335800,5680,5680,5680,5680,0
20240620,105300,10335800,5680,5680,5680,5680,0
20240620,105200,10335800,5680,5680,5680,5680,0
20240620,105100,10335800,5680,5680,5680,5680,0
20240620,105000,10335800,5680,5680,5680,5680,0
20240620,104900,10335800,5680,5680,5680,5680,0
20240620,104800,10335800,5680,5680,5680,5680,0
20240620,104700,10335800,5680,5680,5680,5680,0
20240620,104600,10335800,5680,5680,5680,5680,0
20240620,104500,10335800,5680,5680,5680,5680,30
20240620,104400,10165400,5680,5680,5680,5680,0
20240620,104300,10165400,5680,5680,5680,5680,0
20240620,104200,10165400,5680,5680,5680,5680,0
20240620,104100,10165400,5680,5680,5680,5680,0
20240620,104000,10165400,5680,5680,5680,5680,0
20240620,103900,10165400,5680,5680,5680,5680,0
20240620,103800,10165400,5680,5680,5680,5680,0
20240620,103700,10165400,5680,5680,5680,5680,0
20240620,103600,10165400,5680,5680,5680,5680,0
20240620,103500,10165400,5680,5680,5680,5680,0
20240620,103400,10165400,5680,5680,5680,5680,0
20240620,103300,10165400,5680,5680,5680,5680,10
20240620,103200,10108600,5690,5690,5690,5690,0
20240620,103100,10108600,5690,5690,5690,5690,0
20240620,103000,10108600,5690,5690,5690,5690,0
20240620,102900,10108600,5690,5690,5690,5690,0
20240620,102800,10108600,5690,5690,5690,5690,0
20240620,102700,10108600,5690,5690,5690,5690,0
20240620,102600,10108600,5690,5690,5690,5690,0
20240620,102500,10108600,5690,5690,5690,5690,0
20240620,102400,10108600,5690,5650,5690,5650,100
20240620,102300,9542350,5630,5630,5630,5630,0
20240620,102200,9542350,5630,5630,5630,5630,0
20240620,102100,9542350,5630,5630,5630,5630,0
20240620,102000,9542350,5630,5630,5630,5630,0
20240620,101900,9542350,5630,5630,5630,5630,0
20240620,101800,9542350,5630,5630,5630,5630,0
20240620,101700,9542350,5630,5630,5630,5630,0
20240620,101600,9542350,5630,5630,5630,5630,50
20240620,101500,9260850,5630,5630,5630,5630,0
20240620,101400,9260850,5630,5630,5630,5630,0
20240620,101300,9260850,5630,5630,5630,5630,0
20240620,101200,9260850,5630,5630,5630,5630,0
20240620,101100,9260850,5630,5630,5630,5630,0
20240620,101000,9260850,5630,5630,5630,5630,14
20240620,100900,9182030,5650,5650,5650,5650,0
20240620,100800,9182030,5650,5650,5650,5650,0
20240620,100700,9182030,5650,5650,5650,5650,0
20240620,100600,9182030,5650,5650,5650,5650,0
20240620,100500,9182030,5650,5650,5650,5650,0
20240620,100400,9182030,5650,5650,5650,5650,0
20240620,100300,9182030,5650,5650,5650,5650,0
20240620,100200,9182030,5650,5650,5650,5650,0
20240620,100100,9182030,5650,5650,5650,5650,1
20240620,100000,9176380,5640,5640,5640,5640,4
20240620,095900,9153820,5640,5640,5640,5640,90
20240620,095800,8646220,5640,5640,5640,5640,0
20240620,095700,8646220,5640,5640,5640,5640,0
20240620,095600,8646220,5640,5640,5640,5640,0
20240620,095500,8646220,5640,5640,5640,5640,0
20240620,095400,8646220,5640,5640,5640,5640,1
20240620,095300,8640580,5630,5630,5630,5630,200
20240620,095200,7514580,5630,5630,5630,5630,0
20240620,095100,7514580,5630,5630,5630,5630,0
20240620,095000,7514580,5630,5630,5630,5630,0
20240620,094900,7514580,5630,5630,5630,5630,0
20240620,094800,7514580,5630,5630,5630,5630,0
20240620,094700,7514580,5630,5630,5630,5630,0
20240620,094600,7514580,5630,5630,5630,5630,100
20240620,094500,6951580,5630,5630,5630,5630,0
20240620,094400,6951580,5630,5630,5630,5630,0
20240620,094300,6951580,5630,5630,5630,5630,0
20240620,094200,6951580,5630,5630,5630,5630,0
20240620,094100,6951580,5630,5630,5630,5630,0
20240620,094000,6951580,5630,5630,5630,5630,0
20240620,093900,6951580,5630,5630,5630,5630,0
20240620,093800,6951580,5630,5630,5630,5630,0
20240620,093700,6951580,5630,5630,5630,5630,0
20240620,093600,6951580,5630,5630,5630,5630,0
20240620,093500,6951580,5630,5630,5630,5630,100
20240620,093400,6388580,5630,5630,5630,5630,0
20240620,093300,6388580,5630,5630,5630,5630,0
20240620,093200,6388580,5630,5630,5630,5630,0
20240620,093100,6388580,5630,5630,5630,5630,0
20240620,093000,6388580,5630,5630,5630,5630,0
20240620,092900,6388580,5630,5630,5630,5630,0
20240620,092800,6388580,5630,5630,5630,5630,0
20240620,092700,6388580,5630,5640,5640,5630,27
20240620,092600,6236560,5650,5650,5650,5650,0
20240620,092500,6236560,5650,5650,5650,5650,1
20240620,092400,6230910,5650,5650,5650,5650,0
20240620,092300,6230910,5650,5650,5650,5650,0
20240620,092200,6230910,5650,5650,5650,5650,0
20240620,092100,6230910,5650,5650,5650,5650,0
20240620,092000,6230910,5650,5650,5650,5650,0
20240620,091900,6230910,5650,5650,5650,5650,0
20240620,091800,6230910,5650,5650,5650,5650,0
20240620,091700,6230910,5650,5630,5650,5630,45
20240620,091600,5976860,5630,5630,5630,5630,40
20240620,091500,5751660,5630,5630,5630,5630,0
20240620,091400,5751660,5630,5630,5630,5630,0
20240620,091300,5751660,5630,5630,5630,5630,0
20240620,091200,5751660,5630,5630,5630,5630,0
20240620,091100,5751660,5630,5630,5630,5630,0
20240620,091000,5751660,5630,5630,5630,5630,0
20240620,090900,5751660,5630,5630,5630,5630,1
20240620,090800,5746030,5650,5650,5650,5650,965
20240620,090700,293780,5650,5650,5650,5650,0
20240620,090600,293780,5650,5650,5650,5650,35
20240620,090500,96030,5650,5650,5650,5650,0
20240620,090400,96030,5650,5650,5650,5650,0
20240620,090300,96030,5650,5650,5650,5650,0
20240620,090200,96030,5650,5650,5650,5650,0
20240620,090100,96030,5650,5650,5650,5650,0
20240620,090000,96030,5650,5650,5650,5650,16