KissMeData/033320/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,191500,138244365,4010,4010,4010,4010,297
20240620,191400,138244365,4010,4010,4010,4010,0
20240620,191300,138244365,4010,4010,4010,4010,0
20240620,191200,138244365,4010,4010,4010,4010,0
20240620,191100,138244365,4010,4010,4010,4010,0
20240620,191000,138244365,4010,4010,4010,4010,0
20240620,190900,138244365,4010,4010,4010,4010,0
20240620,190800,138244365,4010,4010,4010,4010,0
20240620,190700,138244365,4010,4010,4010,4010,0
20240620,190600,138244365,4010,4010,4010,4010,0
20240620,190500,138244365,4010,4010,4010,4010,0
20240620,190400,138244365,4010,4010,4010,4010,0
20240620,190300,138244365,4010,4010,4010,4010,0
20240620,190200,138244365,4010,4010,4010,4010,0
20240620,190100,138244365,4010,4010,4010,4010,0
20240620,190000,138244365,4010,4010,4010,4010,0
20240620,185900,138244365,4010,4010,4010,4010,0
20240620,185800,138244365,4010,4010,4010,4010,0
20240620,185700,138244365,4010,4010,4010,4010,0
20240620,185600,138244365,4010,4010,4010,4010,0
20240620,185500,138244365,4010,4010,4010,4010,0
20240620,185400,138244365,4010,4010,4010,4010,0
20240620,185300,138244365,4010,4010,4010,4010,0
20240620,185200,138244365,4010,4010,4010,4010,0
20240620,185100,138244365,4010,4010,4010,4010,0
20240620,185000,138244365,4010,4010,4010,4010,0
20240620,184900,138244365,4010,4010,4010,4010,0
20240620,184800,138244365,4010,4010,4010,4010,0
20240620,184700,138244365,4010,4010,4010,4010,0
20240620,184600,138244365,4010,4010,4010,4010,0
20240620,184500,138244365,4010,4010,4010,4010,297
20240620,184400,138244365,4010,4010,4010,4010,0
20240620,184300,138244365,4010,4010,4010,4010,0
20240620,184200,138244365,4010,4010,4010,4010,0
20240620,184100,138244365,4010,4010,4010,4010,0
20240620,184000,138244365,4010,4010,4010,4010,0
20240620,183900,138244365,4010,4010,4010,4010,0
20240620,183800,138244365,4010,4010,4010,4010,0
20240620,183700,138244365,4010,4010,4010,4010,0
20240620,183600,138244365,4010,4010,4010,4010,0
20240620,183500,138244365,4010,4010,4010,4010,0
20240620,183400,138244365,4010,4010,4010,4010,0
20240620,183300,138244365,4010,4010,4010,4010,0
20240620,183200,138244365,4010,4010,4010,4010,0
20240620,183100,138244365,4010,4010,4010,4010,0
20240620,183000,138244365,4010,4010,4010,4010,0
20240620,182900,138244365,4010,4010,4010,4010,0
20240620,182800,138244365,4010,4010,4010,4010,0
20240620,182700,138244365,4010,4010,4010,4010,0
20240620,182600,138244365,4010,4010,4010,4010,0
20240620,182500,138244365,4010,4010,4010,4010,0
20240620,182400,138244365,4010,4010,4010,4010,0
20240620,182300,138244365,4010,4010,4010,4010,0
20240620,182200,138244365,4010,4010,4010,4010,0
20240620,182100,138244365,4010,4010,4010,4010,0
20240620,182000,138244365,4010,4010,4010,4010,0
20240620,181900,138244365,4010,4010,4010,4010,0
20240620,181800,138244365,4010,4010,4010,4010,0
20240620,181700,138244365,4010,4010,4010,4010,0
20240620,181600,138244365,4010,4010,4010,4010,0
20240620,181500,138244365,4010,4010,4010,4010,297
20240620,181400,138244365,4010,4010,4010,4010,0
20240620,181300,138244365,4010,4010,4010,4010,0
20240620,181200,138244365,4010,4010,4010,4010,0
20240620,181100,138244365,4010,4010,4010,4010,0
20240620,181000,138244365,4010,4010,4010,4010,0
20240620,180900,138244365,4010,4010,4010,4010,0
20240620,180800,138244365,4010,4010,4010,4010,0
20240620,180700,138244365,4010,4010,4010,4010,0
20240620,180600,138244365,4010,4010,4010,4010,0
20240620,180500,138244365,4010,4010,4010,4010,0
20240620,180400,138244365,4010,4010,4010,4010,0
20240620,180300,138244365,4010,4010,4010,4010,0
20240620,180200,138244365,4010,4010,4010,4010,0
20240620,180100,138244365,4010,4010,4010,4010,0
20240620,180000,138244365,4010,4010,4010,4010,0
20240620,175900,138244365,4010,4010,4010,4010,0
20240620,175800,138244365,4010,4010,4010,4010,0
20240620,175700,138244365,4010,4010,4010,4010,0
20240620,175600,138244365,4010,4010,4010,4010,0
20240620,175500,138244365,4010,4010,4010,4010,0
20240620,175400,138244365,4010,4010,4010,4010,0
20240620,175300,138244365,4010,4010,4010,4010,0
20240620,175200,138244365,4010,4010,4010,4010,0
20240620,175100,138244365,4010,4010,4010,4010,0
20240620,175000,138244365,4010,4010,4010,4010,0
20240620,174900,138244365,4010,4010,4010,4010,0
20240620,174800,138244365,4010,4010,4010,4010,0
20240620,174700,138244365,4010,4010,4010,4010,0
20240620,174600,138244365,4010,4010,4010,4010,0
20240620,174500,138244365,4010,4010,4010,4010,297
20240620,174400,138244365,4010,4010,4010,4010,0
20240620,174300,138244365,4010,4010,4010,4010,0
20240620,174200,138244365,4010,4010,4010,4010,0
20240620,174100,138244365,4010,4010,4010,4010,0
20240620,174000,138244365,4010,4010,4010,4010,0
20240620,173900,138244365,4010,4010,4010,4010,0
20240620,173800,138244365,4010,4010,4010,4010,0
20240620,173700,138244365,4010,4010,4010,4010,0
20240620,173600,138244365,4010,4010,4010,4010,0
20240620,173500,138244365,4010,4010,4010,4010,0
20240620,173400,138244365,4010,4010,4010,4010,0
20240620,173300,138244365,4010,4010,4010,4010,0
20240620,173200,138244365,4010,4010,4010,4010,0
20240620,173100,138244365,4010,4010,4010,4010,0
20240620,173000,138244365,4010,4010,4010,4010,0
20240620,172900,138244365,4010,4010,4010,4010,0
20240620,172800,138244365,4010,4010,4010,4010,0
20240620,172700,138244365,4010,4010,4010,4010,0
20240620,172600,138244365,4010,4010,4010,4010,0
20240620,172500,138244365,4010,4010,4010,4010,0
20240620,172400,138244365,4010,4010,4010,4010,0
20240620,172300,138244365,4010,4010,4010,4010,0
20240620,172200,138244365,4010,4010,4010,4010,0
20240620,172100,138244365,4010,4010,4010,4010,0
20240620,172000,138244365,4010,4010,4010,4010,0
20240620,171900,138244365,4010,4010,4010,4010,0
20240620,171800,138244365,4010,4010,4010,4010,0
20240620,171700,138244365,4010,4010,4010,4010,0
20240620,171600,138244365,4010,4010,4010,4010,0
20240620,171500,138244365,4010,4010,4010,4010,297
20240620,171400,138244365,4010,4010,4010,4010,0
20240620,171300,138244365,4010,4010,4010,4010,0
20240620,171200,138244365,4010,4010,4010,4010,0
20240620,171100,138244365,4010,4010,4010,4010,0
20240620,171000,138244365,4010,4010,4010,4010,0
20240620,170900,138244365,4010,4010,4010,4010,0
20240620,170800,138244365,4010,4010,4010,4010,0
20240620,170700,138244365,4010,4010,4010,4010,0
20240620,170600,138244365,4010,4010,4010,4010,0
20240620,170500,138244365,4010,4010,4010,4010,0
20240620,170400,138244365,4010,4010,4010,4010,0
20240620,170300,138244365,4010,4010,4010,4010,0
20240620,170200,138244365,4010,4010,4010,4010,0
20240620,170100,138244365,4010,4010,4010,4010,0
20240620,170000,138244365,4010,4010,4010,4010,0
20240620,165900,138244365,4010,4010,4010,4010,0
20240620,165800,138244365,4010,4010,4010,4010,0
20240620,165700,138244365,4010,4010,4010,4010,0
20240620,165600,138244365,4010,4010,4010,4010,0
20240620,165500,138244365,4010,4010,4010,4010,0
20240620,165400,138244365,4010,4010,4010,4010,0
20240620,165300,138244365,4010,4010,4010,4010,0
20240620,165200,138244365,4010,4010,4010,4010,0
20240620,165100,138244365,4010,4010,4010,4010,0
20240620,165000,138244365,4010,4010,4010,4010,0
20240620,164900,138244365,4010,4010,4010,4010,0
20240620,164800,138244365,4010,4010,4010,4010,0
20240620,164700,138244365,4010,4010,4010,4010,0
20240620,164600,138244365,4010,4010,4010,4010,0
20240620,164500,138244365,4010,4010,4010,4010,297
20240620,164400,138244365,4010,4010,4010,4010,0
20240620,164300,138244365,4010,4010,4010,4010,0
20240620,164200,138244365,4010,4010,4010,4010,0
20240620,164100,138244365,4010,4010,4010,4010,0
20240620,164000,138244365,4010,4010,4010,4010,0
20240620,163900,138244365,4010,4010,4010,4010,0
20240620,163800,138244365,4010,4010,4010,4010,0
20240620,163700,138244365,4010,4010,4010,4010,0
20240620,163600,138244365,4010,4010,4010,4010,0
20240620,163500,138244365,4010,4010,4010,4010,0
20240620,163400,138244365,4010,4010,4010,4010,0
20240620,163300,138244365,4010,4010,4010,4010,0
20240620,163200,138244365,4010,4010,4010,4010,0
20240620,163100,138244365,4010,4010,4010,4010,0
20240620,163000,138244365,4010,4010,4010,4010,0
20240620,162900,138244365,4010,4010,4010,4010,0
20240620,162800,138244365,4010,4010,4010,4010,0
20240620,162700,138244365,4010,4010,4010,4010,0
20240620,162600,138244365,4010,4010,4010,4010,0
20240620,162500,138244365,4010,4010,4010,4010,0
20240620,162400,138244365,4010,4010,4010,4010,0
20240620,162300,138244365,4010,4010,4010,4010,0
20240620,162200,138244365,4010,4010,4010,4010,0
20240620,162100,138244365,4010,4010,4010,4010,0
20240620,162000,138244365,4010,4010,4010,4010,0
20240620,161900,138244365,4010,4010,4010,4010,0
20240620,161800,138244365,4010,4010,4010,4010,0
20240620,161700,138244365,4010,4010,4010,4010,0
20240620,161600,138244365,4010,4010,4010,4010,0
20240620,161500,138244365,4010,4010,4010,4010,297
20240620,161400,138244365,4010,4010,4010,4010,0
20240620,161300,138244365,4010,4010,4010,4010,0
20240620,161200,138244365,4010,4010,4010,4010,0
20240620,161100,138244365,4010,4010,4010,4010,0
20240620,161000,138244365,4010,4010,4010,4010,0
20240620,160900,138244365,4010,4010,4010,4010,0
20240620,160800,138244365,4010,4010,4010,4010,0
20240620,160700,138244365,4010,4010,4010,4010,0
20240620,160600,138244365,4010,4010,4010,4010,0
20240620,160500,138244365,4010,4010,4010,4010,0
20240620,160400,138244365,4010,4010,4010,4010,0
20240620,160300,138244365,4010,4010,4010,4010,0
20240620,160200,138244365,4010,4010,4010,4010,0
20240620,160100,138244365,4010,4010,4010,4010,0
20240620,160000,138244365,4010,4010,4010,4010,0
20240620,155900,138244365,4010,4010,4010,4010,0
20240620,155800,138244365,4010,4010,4010,4010,0
20240620,155700,138244365,4010,4010,4010,4010,0
20240620,155600,138244365,4010,4010,4010,4010,0
20240620,155500,138244365,4010,4010,4010,4010,0
20240620,155400,138244365,4010,4010,4010,4010,0
20240620,155300,138244365,4010,4010,4010,4010,0
20240620,155200,138244365,4010,4010,4010,4010,0
20240620,155100,138244365,4010,4010,4010,4010,0
20240620,155000,138244365,4010,4010,4010,4010,0
20240620,154900,138244365,4010,4010,4010,4010,0
20240620,154800,138244365,4010,4010,4010,4010,0
20240620,154700,138244365,4010,4010,4010,4010,0
20240620,154600,138244365,4010,4010,4010,4010,0
20240620,154500,138244365,4010,4010,4010,4010,297
20240620,154400,138244365,4010,4010,4010,4010,0
20240620,154300,138244365,4010,4010,4010,4010,0
20240620,154200,138244365,4010,4010,4010,4010,0
20240620,154100,138244365,4010,4010,4010,4010,0
20240620,154000,138244365,4010,4010,4010,4010,0
20240620,153900,138244365,4010,4010,4010,4010,0
20240620,153800,138244365,4010,4010,4010,4010,0
20240620,153700,138244365,4010,4010,4010,4010,0
20240620,153600,138244365,4010,4010,4010,4010,0
20240620,153500,138244365,4010,4010,4010,4010,0
20240620,153400,138244365,4010,4010,4010,4010,0
20240620,153300,138244365,4010,4010,4010,4010,0
20240620,153200,138244365,4010,4010,4010,4010,0
20240620,153100,138244365,4010,4010,4010,4010,0
20240620,153000,138244365,4010,4010,4010,4010,297
20240620,152900,137053395,4030,4030,4030,4030,0
20240620,152800,137053395,4030,4030,4030,4030,0
20240620,152700,137053395,4030,4030,4030,4030,0
20240620,152600,137053395,4030,4030,4030,4030,0
20240620,152500,137053395,4030,4030,4030,4030,0
20240620,152400,137053395,4030,4030,4030,4030,0
20240620,152300,137053395,4030,4030,4030,4030,0
20240620,152200,137053395,4030,4030,4030,4030,0
20240620,152100,137053395,4030,4030,4030,4030,0
20240620,152000,137053395,4030,4030,4030,4030,0
20240620,151900,137053395,4030,4030,4030,4010,79
20240620,151800,136736155,4030,4035,4035,4030,2
20240620,151700,136728090,4015,4025,4025,4015,4
20240620,151600,136712010,4010,4015,4015,4010,670
20240620,151500,134024335,4015,4020,4020,4015,77
20240620,151400,133715130,4015,4015,4015,4015,0
20240620,151300,133715130,4015,4015,4015,4015,0
20240620,151200,133715130,4015,4015,4015,4015,40
20240620,151100,133554530,4020,4020,4020,4020,0
20240620,151000,133554530,4020,4020,4020,4020,502
20240620,150900,131536490,4035,4035,4035,4035,0
20240620,150800,131536490,4035,4035,4035,4035,1
20240620,150700,131532455,4020,4020,4020,4020,0
20240620,150600,131532455,4020,4020,4020,4020,2
20240620,150500,131524415,4035,4035,4035,4035,0
20240620,150400,131524415,4035,4035,4035,4035,0
20240620,150300,131524415,4035,4035,4035,4035,0
20240620,150200,131524415,4035,4035,4035,4035,0
20240620,150100,131524415,4035,4035,4035,4035,0
20240620,150000,131524415,4035,4035,4035,4035,0
20240620,145900,131524415,4035,4035,4035,4035,0
20240620,145800,131524415,4035,4035,4035,4035,0
20240620,145700,131524415,4035,4035,4035,4035,0
20240620,145600,131524415,4035,4035,4035,4035,1
20240620,145500,131520380,4020,4020,4020,4020,0
20240620,145400,131520380,4020,4020,4020,4020,0
20240620,145300,131520380,4020,4020,4020,4020,0
20240620,145200,131520380,4020,4020,4020,4020,0
20240620,145100,131520380,4020,4020,4020,4020,0
20240620,145000,131520380,4020,4020,4020,4020,120
20240620,144900,131037980,4020,4020,4020,4020,0
20240620,144800,131037980,4020,4020,4020,4020,0
20240620,144700,131037980,4020,4020,4020,4020,1
20240620,144600,131033960,4030,4030,4030,4030,0
20240620,144500,131033960,4030,4030,4030,4030,0
20240620,144400,131033960,4030,4030,4030,4030,0
20240620,144300,131033960,4030,4030,4030,4030,32
20240620,144200,130905000,4030,4030,4030,4030,0
20240620,144100,130905000,4030,4030,4030,4030,0
20240620,144000,130905000,4030,4030,4030,4030,0
20240620,143900,130905000,4030,4030,4030,4030,0
20240620,143800,130905000,4030,4030,4030,4030,0
20240620,143700,130905000,4030,4030,4030,4030,0
20240620,143600,130905000,4030,4030,4030,4030,0
20240620,143500,130905000,4030,4030,4030,4030,0
20240620,143400,130905000,4030,4030,4030,4030,0
20240620,143300,130905000,4030,4030,4030,4030,0
20240620,143200,130905000,4030,4030,4030,4030,13
20240620,143100,130852610,4010,4010,4010,4010,0
20240620,143000,130852610,4010,4010,4010,4010,0
20240620,142900,130852610,4010,4010,4010,4010,0
20240620,142800,130852610,4010,4010,4010,4010,0
20240620,142700,130852610,4010,4010,4010,4010,0
20240620,142600,130852610,4010,4010,4010,4010,0
20240620,142500,130852610,4010,4010,4010,4010,0
20240620,142400,130852610,4010,4030,4030,4010,2501
20240620,142300,120787540,4035,4035,4035,4035,0
20240620,142200,120787540,4035,4035,4035,4035,0
20240620,142100,120787540,4035,4035,4035,4035,1
20240620,142000,120783505,4030,4030,4030,4030,0
20240620,141900,120783505,4030,4030,4030,4030,173
20240620,141800,120086315,4035,4035,4035,4035,0
20240620,141700,120086315,4035,4035,4035,4035,0
20240620,141600,120086315,4035,4035,4035,4035,0
20240620,141500,120086315,4035,4035,4035,4035,0
20240620,141400,120086315,4035,4035,4035,4035,0
20240620,141300,120086315,4035,4035,4035,4035,0
20240620,141200,120086315,4035,4035,4035,4035,0
20240620,141100,120086315,4035,4035,4035,4035,0
20240620,141000,120086315,4035,4035,4035,4035,0
20240620,140900,120086315,4035,4035,4035,4035,0
20240620,140800,120086315,4035,4035,4035,4035,70
20240620,140700,119803865,4030,4030,4030,4030,0
20240620,140600,119803865,4030,4030,4030,4030,0
20240620,140500,119803865,4030,4030,4030,4030,0
20240620,140400,119803865,4030,4030,4030,4030,0
20240620,140300,119803865,4030,4030,4030,4030,0
20240620,140200,119803865,4030,4030,4030,4030,824
20240620,140100,116483145,4030,4030,4030,4030,0
20240620,140000,116483145,4030,4030,4030,4030,0
20240620,135900,116483145,4030,4030,4030,4030,286
20240620,135800,115330565,4030,4030,4030,4030,0
20240620,135700,115330565,4030,4030,4030,4030,0
20240620,135600,115330565,4030,4030,4030,4030,0
20240620,135500,115330565,4030,4030,4030,4030,1402
20240620,135400,109680505,4035,4035,4035,4035,9
20240620,135300,109644190,4035,4035,4035,4035,0
20240620,135200,109644190,4035,4035,4035,4035,0
20240620,135100,109644190,4035,4035,4035,4035,0
20240620,135000,109644190,4035,4035,4035,4035,0
20240620,134900,109644190,4035,4035,4035,4035,2
20240620,134800,109636120,4035,4035,4035,4035,0
20240620,134700,109636120,4035,4030,4035,4030,790
20240620,134600,106450045,4030,4030,4030,4030,0
20240620,134500,106450045,4030,4030,4030,4030,0
20240620,134400,106450045,4030,4030,4030,4030,0
20240620,134300,106450045,4030,4030,4030,4030,0
20240620,134200,106450045,4030,4030,4030,4030,0
20240620,134100,106450045,4030,4030,4030,4030,14
20240620,134000,106393625,4030,4030,4030,4030,0
20240620,133900,106393625,4030,4030,4030,4030,0
20240620,133800,106393625,4030,4030,4030,4030,1
20240620,133700,106389595,4030,4030,4030,4030,0
20240620,133600,106389595,4030,4030,4030,4030,51
20240620,133500,106184065,4030,4030,4030,4030,0
20240620,133400,106184065,4030,4030,4030,4030,1
20240620,133300,106180035,4015,4015,4015,4015,0
20240620,133200,106180035,4015,4015,4015,4015,0
20240620,133100,106180035,4015,4015,4015,4015,0
20240620,133000,106180035,4015,4015,4015,4015,0
20240620,132900,106180035,4015,4015,4015,4015,0
20240620,132800,106180035,4015,4015,4015,4015,0
20240620,132700,106180035,4015,4015,4015,4015,0
20240620,132600,106180035,4015,4015,4015,4015,0
20240620,132500,106180035,4015,4015,4015,4015,0
20240620,132400,106180035,4015,4015,4015,4015,0
20240620,132300,106180035,4015,4015,4015,4015,1
20240620,132200,106176020,4015,4015,4015,4015,0
20240620,132100,106176020,4015,4015,4015,4015,0
20240620,132000,106176020,4015,4015,4015,4015,0
20240620,131900,106176020,4015,4015,4015,4015,0
20240620,131800,106176020,4015,4015,4015,4015,703
20240620,131700,103353475,4015,4015,4015,4015,0
20240620,131600,103353475,4015,4015,4015,4015,0
20240620,131500,103353475,4015,4015,4015,4015,0
20240620,131400,103353475,4015,4015,4015,4015,0
20240620,131300,103353475,4015,4015,4015,4015,0
20240620,131200,103353475,4015,4020,4020,4015,500
20240620,131100,101343695,4020,4020,4020,4020,0
20240620,131000,101343695,4020,4020,4020,4020,0
20240620,130900,101343695,4020,4020,4020,4020,0
20240620,130800,101343695,4020,4020,4020,4020,0
20240620,130700,101343695,4020,4020,4020,4020,0
20240620,130600,101343695,4020,4020,4020,4020,0
20240620,130500,101343695,4020,4020,4020,4020,0
20240620,130400,101343695,4020,4020,4020,4020,0
20240620,130300,101343695,4020,4020,4020,4020,0
20240620,130200,101343695,4020,4025,4025,4020,25
20240620,130100,101243190,4025,4030,4030,4025,575
20240620,130000,98927390,4030,4030,4030,4030,0
20240620,125900,98927390,4030,4030,4030,4030,0
20240620,125800,98927390,4030,4030,4030,4030,0
20240620,125700,98927390,4030,4030,4030,4030,0
20240620,125600,98927390,4030,4030,4030,4030,0
20240620,125500,98927390,4030,4030,4030,4030,101
20240620,125400,98520360,4030,4030,4030,4030,0
20240620,125300,98520360,4030,4030,4030,4030,100
20240620,125200,98117360,4030,4030,4030,4030,0
20240620,125100,98117360,4030,4030,4030,4030,0
20240620,125000,98117360,4030,4030,4030,4030,0
20240620,124900,98117360,4030,4030,4030,4030,0
20240620,124800,98117360,4030,4030,4030,4030,0
20240620,124700,98117360,4030,4030,4030,4030,3500
20240620,124600,84012360,4035,4035,4035,4035,0
20240620,124500,84012360,4035,4035,4035,4035,1
20240620,124400,84008325,4045,4045,4045,4045,0
20240620,124300,84008325,4045,4045,4045,4045,0
20240620,124200,84008325,4045,4045,4045,4045,0
20240620,124100,84008325,4045,4045,4045,4045,0
20240620,124000,84008325,4045,4045,4045,4045,0
20240620,123900,84008325,4045,4045,4045,4045,0
20240620,123800,84008325,4045,4045,4045,4045,0
20240620,123700,84008325,4045,4045,4045,4045,0
20240620,123600,84008325,4045,4045,4045,4045,0
20240620,123500,84008325,4045,4045,4045,4045,0
20240620,123400,84008325,4045,4045,4045,4045,0
20240620,123300,84008325,4045,4045,4045,4045,0
20240620,123200,84008325,4045,4045,4045,4045,0
20240620,123100,84008325,4045,4045,4045,4045,0
20240620,123000,84008325,4045,4045,4045,4045,0
20240620,122900,84008325,4045,4045,4045,4045,1
20240620,122800,84004280,4030,4030,4030,4030,2
20240620,122700,83996220,4030,4030,4030,4030,0
20240620,122600,83996220,4030,4030,4030,4030,185
20240620,122500,83250670,4030,4030,4030,4030,0
20240620,122400,83250670,4030,4035,4035,4030,1246
20240620,122300,78226660,4040,4040,4040,4040,0
20240620,122200,78226660,4040,4040,4040,4040,0
20240620,122100,78226660,4040,4040,4040,4040,0
20240620,122000,78226660,4040,4040,4040,4040,220
20240620,121900,77337860,4040,4040,4040,4040,307
20240620,121800,76097580,4040,4040,4040,4040,0
20240620,121700,76097580,4040,4040,4040,4040,0
20240620,121600,76097580,4040,4040,4040,4040,0
20240620,121500,76097580,4040,4040,4040,4040,0
20240620,121400,76097580,4040,4040,4040,4040,0
20240620,121300,76097580,4040,4040,4040,4040,0
20240620,121200,76097580,4040,4040,4040,4040,0
20240620,121100,76097580,4040,4040,4040,4040,0
20240620,121000,76097580,4040,4040,4040,4040,0
20240620,120900,76097580,4040,4040,4040,4040,101
20240620,120800,75689540,4030,4030,4030,4030,0
20240620,120700,75689540,4030,4030,4030,4030,10
20240620,120600,75649240,4030,4030,4030,4030,0
20240620,120500,75649240,4030,4030,4030,4030,0
20240620,120400,75649240,4030,4030,4030,4030,0
20240620,120300,75649240,4030,4030,4030,4030,0
20240620,120200,75649240,4030,4030,4030,4030,80
20240620,120100,75326840,4030,4030,4030,4030,449
20240620,120000,73517370,4030,4030,4030,4030,248
20240620,115900,72517930,4030,4030,4030,4030,0
20240620,115800,72517930,4030,4030,4030,4030,0
20240620,115700,72517930,4030,4030,4030,4030,1
20240620,115600,72513900,4030,4030,4030,4030,0
20240620,115500,72513900,4030,4030,4030,4030,0
20240620,115400,72513900,4030,4030,4030,4030,0
20240620,115300,72513900,4030,4030,4030,4030,0
20240620,115200,72513900,4030,4030,4030,4030,1
20240620,115100,72509870,4030,4030,4030,4030,0
20240620,115000,72509870,4030,4030,4030,4030,0
20240620,114900,72509870,4030,4030,4030,4030,0
20240620,114800,72509870,4030,4030,4030,4030,0
20240620,114700,72509870,4030,4030,4030,4030,0
20240620,114600,72509870,4030,4030,4030,4030,303
20240620,114500,71288780,4030,4030,4030,4030,0
20240620,114400,71288780,4030,4030,4030,4030,0
20240620,114300,71288780,4030,4030,4030,4030,63
20240620,114200,71034890,4025,4025,4025,4025,0
20240620,114100,71034890,4025,4025,4025,4025,0
20240620,114000,71034890,4025,4025,4025,4025,0
20240620,113900,71034890,4025,4025,4025,4025,0
20240620,113800,71034890,4025,4025,4025,4025,0
20240620,113700,71034890,4025,4025,4025,4025,0
20240620,113600,71034890,4025,4025,4025,4025,0
20240620,113500,71034890,4025,4025,4025,4025,0
20240620,113400,71034890,4025,4025,4025,4025,0
20240620,113300,71034890,4025,4025,4025,4025,0
20240620,113200,71034890,4025,4025,4025,4025,0
20240620,113100,71034890,4025,4025,4025,4025,0
20240620,113000,71034890,4025,4025,4025,4025,0
20240620,112900,71034890,4025,4025,4025,4025,0
20240620,112800,71034890,4025,4025,4025,4025,0
20240620,112700,71034890,4025,4025,4025,4025,1
20240620,112600,71030865,4025,4025,4025,4025,0
20240620,112500,71030865,4025,4025,4025,4025,0
20240620,112400,71030865,4025,4025,4025,4025,7
20240620,112300,71002690,4025,4025,4025,4025,0
20240620,112200,71002690,4025,4025,4025,4025,0
20240620,112100,71002690,4025,4025,4025,4025,0
20240620,112000,71002690,4025,4025,4025,4025,0
20240620,111900,71002690,4025,4025,4025,4025,0
20240620,111800,71002690,4025,4020,4025,4010,2745
20240620,111700,59983330,4025,4030,4030,4025,3365
20240620,111600,46429245,4030,4030,4030,4030,0
20240620,111500,46429245,4030,4030,4030,4030,5
20240620,111400,46409095,4040,4040,4040,4040,0
20240620,111300,46409095,4040,4040,4040,4040,0
20240620,111200,46409095,4040,4040,4040,4040,0
20240620,111100,46409095,4040,4040,4040,4040,0
20240620,111000,46409095,4040,4040,4040,4040,0
20240620,110900,46409095,4040,4040,4040,4040,20
20240620,110800,46328295,4040,4040,4040,4040,0
20240620,110700,46328295,4040,4040,4040,4040,0
20240620,110600,46328295,4040,4040,4040,4040,0
20240620,110500,46328295,4040,4040,4040,4040,0
20240620,110400,46328295,4040,4040,4040,4040,180
20240620,110300,45601095,4030,4030,4030,4030,0
20240620,110200,45601095,4030,4030,4030,4030,186
20240620,110100,44851515,4030,4030,4030,4030,0
20240620,110000,44851515,4030,4030,4030,4030,0
20240620,105900,44851515,4030,4030,4030,4030,0
20240620,105800,44851515,4030,4030,4030,4030,0
20240620,105700,44851515,4030,4030,4030,4030,0
20240620,105600,44851515,4030,4030,4030,4030,0
20240620,105500,44851515,4030,4030,4030,4030,1
20240620,105400,44847485,4040,4040,4040,4040,21
20240620,105300,44762645,4040,4040,4040,4040,0
20240620,105200,44762645,4040,4040,4040,4040,400
20240620,105100,43146645,4050,4050,4050,4050,0
20240620,105000,43146645,4050,4050,4050,4050,0
20240620,104900,43146645,4050,4050,4050,4050,0
20240620,104800,43146645,4050,4050,4050,4050,30
20240620,104700,43025145,4050,4050,4050,4050,3
20240620,104600,43012995,4055,4055,4055,4055,0
20240620,104500,43012995,4055,4055,4055,4055,0
20240620,104400,43012995,4055,4055,4055,4055,0
20240620,104300,43012995,4055,4055,4055,4055,0
20240620,104200,43012995,4055,4055,4055,4055,0
20240620,104100,43012995,4055,4055,4055,4055,1
20240620,104000,43008940,4055,4055,4055,4055,0
20240620,103900,43008940,4055,4050,4055,4050,500
20240620,103800,40982170,4040,4040,4040,4040,0
20240620,103700,40982170,4040,4040,4040,4040,100
20240620,103600,40578170,4040,4040,4040,4040,1
20240620,103500,40574130,4040,4040,4040,4040,11
20240620,103400,40529690,4050,4050,4050,4050,1
20240620,103300,40525640,4035,4035,4035,4035,3
20240620,103200,40513535,4035,4035,4035,4035,0
20240620,103100,40513535,4035,4040,4040,4035,344
20240620,103000,39125360,4050,4050,4050,4050,0
20240620,102900,39125360,4050,4050,4050,4050,1012
20240620,102800,35026760,4050,4050,4050,4050,310
20240620,102700,33771260,4050,4050,4050,4050,0
20240620,102600,33771260,4050,4050,4050,4050,0
20240620,102500,33771260,4050,4050,4050,4050,0
20240620,102400,33771260,4050,4050,4050,4050,0
20240620,102300,33771260,4050,4045,4050,4045,200
20240620,102200,32961280,4050,4050,4050,4050,0
20240620,102100,32961280,4050,4050,4050,4050,0
20240620,102000,32961280,4050,4050,4050,4050,0
20240620,101900,32961280,4050,4050,4050,4050,0
20240620,101800,32961280,4050,4050,4050,4050,4
20240620,101700,32945080,4040,4040,4040,4040,0
20240620,101600,32945080,4040,4040,4040,4040,1
20240620,101500,32941040,4050,4045,4050,4045,24
20240620,101400,32843865,4040,4040,4040,4040,0
20240620,101300,32843865,4040,4040,4040,4040,0
20240620,101200,32843865,4040,4040,4040,4040,0
20240620,101100,32843865,4040,4040,4040,4040,0
20240620,101000,32843865,4040,4040,4040,4040,2188
20240620,100900,24004345,4045,4045,4045,4045,95
20240620,100800,23620070,4045,4045,4045,4045,6
20240620,100700,23595800,4050,4050,4050,4050,0
20240620,100600,23595800,4050,4050,4050,4050,2
20240620,100500,23587700,4050,4050,4050,4050,0
20240620,100400,23587700,4050,4050,4050,4050,0
20240620,100300,23587700,4050,4050,4050,4050,1
20240620,100200,23583650,4050,4050,4050,4050,7
20240620,100100,23555300,4050,4050,4050,4050,1
20240620,100000,23551250,4050,4050,4050,4050,5
20240620,095900,23531000,4050,4040,4050,4040,2
20240620,095800,23522910,4050,4050,4050,4050,5
20240620,095700,23502660,4040,4050,4050,4040,156
20240620,095600,22872410,4050,4040,4050,4040,4
20240620,095500,22856230,4050,4050,4050,4050,1
20240620,095400,22852180,4045,4045,4045,4045,100
20240620,095300,22447680,4055,4040,4055,4040,1031
20240620,095200,18282425,4050,4045,4050,4045,300
20240620,095100,17067510,4050,4050,4050,4050,0
20240620,095000,17067510,4050,4050,4050,4050,0
20240620,094900,17067510,4050,4045,4050,4045,9
20240620,094800,17031095,4045,4045,4045,4045,258
20240620,094700,15987485,4045,4045,4045,4045,0
20240620,094600,15987485,4045,4045,4045,4045,0
20240620,094500,15987485,4045,4030,4045,4030,925
20240620,094400,12257580,4030,4030,4030,4030,0
20240620,094300,12257580,4030,4030,4030,4030,248
20240620,094200,11258140,4030,4030,4030,4030,2
20240620,094100,11250080,4005,4005,4005,4005,0
20240620,094000,11250080,4005,4010,4010,4005,49
20240620,093900,11053805,4030,4030,4030,4030,0
20240620,093800,11053805,4030,4030,4030,4030,0
20240620,093700,11053805,4030,4030,4030,4030,1
20240620,093600,11049775,4015,4015,4015,4015,2
20240620,093500,11041745,4015,4015,4015,4015,15
20240620,093400,10981520,4005,4005,4005,4005,273
20240620,093300,9888155,4010,4010,4010,4010,57
20240620,093200,9659585,4015,4015,4015,4015,0
20240620,093100,9659585,4015,4015,4015,4015,183
20240620,093000,8924840,4015,4015,4015,4015,1
20240620,092900,8920825,4015,4015,4015,4015,30
20240620,092800,8800375,4020,4020,4020,4020,0
20240620,092700,8800375,4020,4020,4020,4020,60
20240620,092600,8559175,4020,4020,4020,4020,0
20240620,092500,8559175,4020,4020,4020,4020,0
20240620,092400,8559175,4020,4020,4020,4020,0
20240620,092300,8559175,4020,4020,4020,4020,0
20240620,092200,8559175,4020,4020,4020,4020,40
20240620,092100,8398375,4020,4020,4020,4020,1
20240620,092000,8394355,4020,4020,4020,4020,2
20240620,091900,8386315,4020,4020,4020,4020,51
20240620,091800,8181295,4025,4025,4025,4025,0
20240620,091700,8181295,4025,4025,4025,4025,9
20240620,091600,8145070,4030,4030,4030,4030,151
20240620,091500,7536540,4025,4025,4025,4025,18
20240620,091400,7464090,4020,4020,4020,4020,0
20240620,091300,7464090,4020,4020,4020,4020,0
20240620,091200,7464090,4020,4020,4020,4020,0
20240620,091100,7464090,4020,4020,4020,4020,90
20240620,091000,7102290,4015,4015,4015,4015,0
20240620,090900,7102290,4015,4020,4025,4015,3
20240620,090800,7090230,4015,4020,4020,4015,300
20240620,090700,5884680,4020,4020,4020,4020,0
20240620,090600,5884680,4020,4020,4020,4020,10
20240620,090500,5844480,4000,4000,4000,4000,55
20240620,090400,5624480,4020,4015,4020,4015,100
20240620,090300,5222730,4020,4020,4020,4020,0
20240620,090200,5222730,4020,4020,4020,4020,0
20240620,090100,5222730,4020,4020,4020,4020,0
20240620,090000,5222730,4020,3995,4020,3995,1307