KissMeData/080470/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195200,7613085,4420,4420,4420,4420,384
20240620,195100,7613085,4420,4420,4420,4420,0
20240620,195000,7613085,4420,4420,4420,4420,0
20240620,194900,7613085,4420,4420,4420,4420,0
20240620,194800,7613085,4420,4420,4420,4420,0
20240620,194700,7613085,4420,4420,4420,4420,0
20240620,194600,7613085,4420,4420,4420,4420,0
20240620,194500,7613085,4420,4420,4420,4420,0
20240620,194400,7613085,4420,4420,4420,4420,0
20240620,194300,7613085,4420,4420,4420,4420,0
20240620,194200,7613085,4420,4420,4420,4420,0
20240620,194100,7613085,4420,4420,4420,4420,0
20240620,194000,7613085,4420,4420,4420,4420,0
20240620,193900,7613085,4420,4420,4420,4420,0
20240620,193800,7613085,4420,4420,4420,4420,0
20240620,193700,7613085,4420,4420,4420,4420,0
20240620,193600,7613085,4420,4420,4420,4420,0
20240620,193500,7613085,4420,4420,4420,4420,0
20240620,193400,7613085,4420,4420,4420,4420,0
20240620,193300,7613085,4420,4420,4420,4420,0
20240620,193200,7613085,4420,4420,4420,4420,0
20240620,193100,7613085,4420,4420,4420,4420,0
20240620,193000,7613085,4420,4420,4420,4420,0
20240620,192900,7613085,4420,4420,4420,4420,0
20240620,192800,7613085,4420,4420,4420,4420,0
20240620,192700,7613085,4420,4420,4420,4420,0
20240620,192600,7613085,4420,4420,4420,4420,0
20240620,192500,7613085,4420,4420,4420,4420,0
20240620,192400,7613085,4420,4420,4420,4420,0
20240620,192300,7613085,4420,4420,4420,4420,0
20240620,192200,7613085,4420,4420,4420,4420,384
20240620,192100,7613085,4420,4420,4420,4420,0
20240620,192000,7613085,4420,4420,4420,4420,0
20240620,191900,7613085,4420,4420,4420,4420,0
20240620,191800,7613085,4420,4420,4420,4420,0
20240620,191700,7613085,4420,4420,4420,4420,0
20240620,191600,7613085,4420,4420,4420,4420,0
20240620,191500,7613085,4420,4420,4420,4420,0
20240620,191400,7613085,4420,4420,4420,4420,0
20240620,191300,7613085,4420,4420,4420,4420,0
20240620,191200,7613085,4420,4420,4420,4420,0
20240620,191100,7613085,4420,4420,4420,4420,0
20240620,191000,7613085,4420,4420,4420,4420,0
20240620,190900,7613085,4420,4420,4420,4420,0
20240620,190800,7613085,4420,4420,4420,4420,0
20240620,190700,7613085,4420,4420,4420,4420,0
20240620,190600,7613085,4420,4420,4420,4420,0
20240620,190500,7613085,4420,4420,4420,4420,0
20240620,190400,7613085,4420,4420,4420,4420,0
20240620,190300,7613085,4420,4420,4420,4420,0
20240620,190200,7613085,4420,4420,4420,4420,0
20240620,190100,7613085,4420,4420,4420,4420,0
20240620,190000,7613085,4420,4420,4420,4420,0
20240620,185900,7613085,4420,4420,4420,4420,0
20240620,185800,7613085,4420,4420,4420,4420,0
20240620,185700,7613085,4420,4420,4420,4420,0
20240620,185600,7613085,4420,4420,4420,4420,0
20240620,185500,7613085,4420,4420,4420,4420,0
20240620,185400,7613085,4420,4420,4420,4420,0
20240620,185300,7613085,4420,4420,4420,4420,0
20240620,185200,7613085,4420,4420,4420,4420,384
20240620,185100,7613085,4420,4420,4420,4420,0
20240620,185000,7613085,4420,4420,4420,4420,0
20240620,184900,7613085,4420,4420,4420,4420,0
20240620,184800,7613085,4420,4420,4420,4420,0
20240620,184700,7613085,4420,4420,4420,4420,0
20240620,184600,7613085,4420,4420,4420,4420,0
20240620,184500,7613085,4420,4420,4420,4420,0
20240620,184400,7613085,4420,4420,4420,4420,0
20240620,184300,7613085,4420,4420,4420,4420,0
20240620,184200,7613085,4420,4420,4420,4420,0
20240620,184100,7613085,4420,4420,4420,4420,0
20240620,184000,7613085,4420,4420,4420,4420,0
20240620,183900,7613085,4420,4420,4420,4420,0
20240620,183800,7613085,4420,4420,4420,4420,0
20240620,183700,7613085,4420,4420,4420,4420,0
20240620,183600,7613085,4420,4420,4420,4420,0
20240620,183500,7613085,4420,4420,4420,4420,0
20240620,183400,7613085,4420,4420,4420,4420,0
20240620,183300,7613085,4420,4420,4420,4420,0
20240620,183200,7613085,4420,4420,4420,4420,0
20240620,183100,7613085,4420,4420,4420,4420,0
20240620,183000,7613085,4420,4420,4420,4420,0
20240620,182900,7613085,4420,4420,4420,4420,0
20240620,182800,7613085,4420,4420,4420,4420,0
20240620,182700,7613085,4420,4420,4420,4420,0
20240620,182600,7613085,4420,4420,4420,4420,0
20240620,182500,7613085,4420,4420,4420,4420,0
20240620,182400,7613085,4420,4420,4420,4420,0
20240620,182300,7613085,4420,4420,4420,4420,0
20240620,182200,7613085,4420,4420,4420,4420,384
20240620,182100,7613085,4420,4420,4420,4420,0
20240620,182000,7613085,4420,4420,4420,4420,0
20240620,181900,7613085,4420,4420,4420,4420,0
20240620,181800,7613085,4420,4420,4420,4420,0
20240620,181700,7613085,4420,4420,4420,4420,0
20240620,181600,7613085,4420,4420,4420,4420,0
20240620,181500,7613085,4420,4420,4420,4420,0
20240620,181400,7613085,4420,4420,4420,4420,0
20240620,181300,7613085,4420,4420,4420,4420,0
20240620,181200,7613085,4420,4420,4420,4420,0
20240620,181100,7613085,4420,4420,4420,4420,0
20240620,181000,7613085,4420,4420,4420,4420,0
20240620,180900,7613085,4420,4420,4420,4420,0
20240620,180800,7613085,4420,4420,4420,4420,0
20240620,180700,7613085,4420,4420,4420,4420,0
20240620,180600,7613085,4420,4420,4420,4420,0
20240620,180500,7613085,4420,4420,4420,4420,0
20240620,180400,7613085,4420,4420,4420,4420,0
20240620,180300,7613085,4420,4420,4420,4420,0
20240620,180200,7613085,4420,4420,4420,4420,0
20240620,180100,7613085,4420,4420,4420,4420,0
20240620,180000,7613085,4420,4420,4420,4420,0
20240620,175900,7613085,4420,4420,4420,4420,0
20240620,175800,7613085,4420,4420,4420,4420,0
20240620,175700,7613085,4420,4420,4420,4420,0
20240620,175600,7613085,4420,4420,4420,4420,0
20240620,175500,7613085,4420,4420,4420,4420,0
20240620,175400,7613085,4420,4420,4420,4420,0
20240620,175300,7613085,4420,4420,4420,4420,0
20240620,175200,7613085,4420,4420,4420,4420,384
20240620,175100,7613085,4420,4420,4420,4420,0
20240620,175000,7613085,4420,4420,4420,4420,0
20240620,174900,7613085,4420,4420,4420,4420,0
20240620,174800,7613085,4420,4420,4420,4420,0
20240620,174700,7613085,4420,4420,4420,4420,0
20240620,174600,7613085,4420,4420,4420,4420,0
20240620,174500,7613085,4420,4420,4420,4420,0
20240620,174400,7613085,4420,4420,4420,4420,0
20240620,174300,7613085,4420,4420,4420,4420,0
20240620,174200,7613085,4420,4420,4420,4420,0
20240620,174100,7613085,4420,4420,4420,4420,0
20240620,174000,7613085,4420,4420,4420,4420,0
20240620,173900,7613085,4420,4420,4420,4420,0
20240620,173800,7613085,4420,4420,4420,4420,0
20240620,173700,7613085,4420,4420,4420,4420,0
20240620,173600,7613085,4420,4420,4420,4420,0
20240620,173500,7613085,4420,4420,4420,4420,0
20240620,173400,7613085,4420,4420,4420,4420,0
20240620,173300,7613085,4420,4420,4420,4420,0
20240620,173200,7613085,4420,4420,4420,4420,0
20240620,173100,7613085,4420,4420,4420,4420,0
20240620,173000,7613085,4420,4420,4420,4420,0
20240620,172900,7613085,4420,4420,4420,4420,0
20240620,172800,7613085,4420,4420,4420,4420,0
20240620,172700,7613085,4420,4420,4420,4420,0
20240620,172600,7613085,4420,4420,4420,4420,0
20240620,172500,7613085,4420,4420,4420,4420,0
20240620,172400,7613085,4420,4420,4420,4420,0
20240620,172300,7613085,4420,4420,4420,4420,0
20240620,172200,7613085,4420,4420,4420,4420,384
20240620,172100,7613085,4420,4420,4420,4420,0
20240620,172000,7613085,4420,4420,4420,4420,0
20240620,171900,7613085,4420,4420,4420,4420,0
20240620,171800,7613085,4420,4420,4420,4420,0
20240620,171700,7613085,4420,4420,4420,4420,0
20240620,171600,7613085,4420,4420,4420,4420,0
20240620,171500,7613085,4420,4420,4420,4420,0
20240620,171400,7613085,4420,4420,4420,4420,0
20240620,171300,7613085,4420,4420,4420,4420,0
20240620,171200,7613085,4420,4420,4420,4420,0
20240620,171100,7613085,4420,4420,4420,4420,0
20240620,171000,7613085,4420,4420,4420,4420,0
20240620,170900,7613085,4420,4420,4420,4420,0
20240620,170800,7613085,4420,4420,4420,4420,0
20240620,170700,7613085,4420,4420,4420,4420,0
20240620,170600,7613085,4420,4420,4420,4420,0
20240620,170500,7613085,4420,4420,4420,4420,0
20240620,170400,7613085,4420,4420,4420,4420,0
20240620,170300,7613085,4420,4420,4420,4420,0
20240620,170200,7613085,4420,4420,4420,4420,0
20240620,170100,7613085,4420,4420,4420,4420,0
20240620,170000,7613085,4420,4420,4420,4420,0
20240620,165900,7613085,4420,4420,4420,4420,0
20240620,165800,7613085,4420,4420,4420,4420,0
20240620,165700,7613085,4420,4420,4420,4420,0
20240620,165600,7613085,4420,4420,4420,4420,0
20240620,165500,7613085,4420,4420,4420,4420,0
20240620,165400,7613085,4420,4420,4420,4420,0
20240620,165300,7613085,4420,4420,4420,4420,0
20240620,165200,7613085,4420,4420,4420,4420,384
20240620,165100,7613085,4420,4420,4420,4420,0
20240620,165000,7613085,4420,4420,4420,4420,0
20240620,164900,7613085,4420,4420,4420,4420,0
20240620,164800,7613085,4420,4420,4420,4420,0
20240620,164700,7613085,4420,4420,4420,4420,0
20240620,164600,7613085,4420,4420,4420,4420,0
20240620,164500,7613085,4420,4420,4420,4420,0
20240620,164400,7613085,4420,4420,4420,4420,0
20240620,164300,7613085,4420,4420,4420,4420,0
20240620,164200,7613085,4420,4420,4420,4420,0
20240620,164100,7613085,4420,4420,4420,4420,0
20240620,164000,7613085,4420,4420,4420,4420,0
20240620,163900,7613085,4420,4420,4420,4420,0
20240620,163800,7613085,4420,4420,4420,4420,0
20240620,163700,7613085,4420,4420,4420,4420,0
20240620,163600,7613085,4420,4420,4420,4420,0
20240620,163500,7613085,4420,4420,4420,4420,0
20240620,163400,7613085,4420,4420,4420,4420,0
20240620,163300,7613085,4420,4420,4420,4420,0
20240620,163200,7613085,4420,4420,4420,4420,0
20240620,163100,7613085,4420,4420,4420,4420,0
20240620,163000,7613085,4420,4420,4420,4420,0
20240620,162900,7613085,4420,4420,4420,4420,0
20240620,162800,7613085,4420,4420,4420,4420,0
20240620,162700,7613085,4420,4420,4420,4420,0
20240620,162600,7613085,4420,4420,4420,4420,0
20240620,162500,7613085,4420,4420,4420,4420,0
20240620,162400,7613085,4420,4420,4420,4420,0
20240620,162300,7613085,4420,4420,4420,4420,0
20240620,162200,7613085,4420,4420,4420,4420,384
20240620,162100,7613085,4420,4420,4420,4420,0
20240620,162000,7613085,4420,4420,4420,4420,0
20240620,161900,7613085,4420,4420,4420,4420,0
20240620,161800,7613085,4420,4420,4420,4420,0
20240620,161700,7613085,4420,4420,4420,4420,0
20240620,161600,7613085,4420,4420,4420,4420,0
20240620,161500,7613085,4420,4420,4420,4420,0
20240620,161400,7613085,4420,4420,4420,4420,0
20240620,161300,7613085,4420,4420,4420,4420,0
20240620,161200,7613085,4420,4420,4420,4420,0
20240620,161100,7613085,4420,4420,4420,4420,0
20240620,161000,7613085,4420,4420,4420,4420,0
20240620,160900,7613085,4420,4420,4420,4420,0
20240620,160800,7613085,4420,4420,4420,4420,0
20240620,160700,7613085,4420,4420,4420,4420,0
20240620,160600,7613085,4420,4420,4420,4420,0
20240620,160500,7613085,4420,4420,4420,4420,0
20240620,160400,7613085,4420,4420,4420,4420,0
20240620,160300,7613085,4420,4420,4420,4420,0
20240620,160200,7613085,4420,4420,4420,4420,0
20240620,160100,7613085,4420,4420,4420,4420,0
20240620,160000,7613085,4420,4420,4420,4420,0
20240620,155900,7613085,4420,4420,4420,4420,0
20240620,155800,7613085,4420,4420,4420,4420,0
20240620,155700,7613085,4420,4420,4420,4420,0
20240620,155600,7613085,4420,4420,4420,4420,0
20240620,155500,7613085,4420,4420,4420,4420,0
20240620,155400,7613085,4420,4420,4420,4420,0
20240620,155300,7613085,4420,4420,4420,4420,0
20240620,155200,7613085,4420,4420,4420,4420,384
20240620,155100,7613085,4420,4420,4420,4420,0
20240620,155000,7613085,4420,4420,4420,4420,0
20240620,154900,7613085,4420,4420,4420,4420,0
20240620,154800,7613085,4420,4420,4420,4420,0
20240620,154700,7613085,4420,4420,4420,4420,0
20240620,154600,7613085,4420,4420,4420,4420,0
20240620,154500,7613085,4420,4420,4420,4420,0
20240620,154400,7613085,4420,4420,4420,4420,0
20240620,154300,7613085,4420,4420,4420,4420,0
20240620,154200,7613085,4420,4420,4420,4420,0
20240620,154100,7613085,4420,4420,4420,4420,0
20240620,154000,7613085,4420,4420,4420,4420,0
20240620,153900,7613085,4420,4420,4420,4420,0
20240620,153800,7613085,4420,4420,4420,4420,0
20240620,153700,7613085,4420,4420,4420,4420,0
20240620,153600,7613085,4420,4420,4420,4420,0
20240620,153500,7613085,4420,4420,4420,4420,0
20240620,153400,7613085,4420,4420,4420,4420,0
20240620,153300,7613085,4420,4420,4420,4420,0
20240620,153200,7613085,4420,4420,4420,4420,0
20240620,153100,7613085,4420,4420,4420,4420,0
20240620,153000,7613085,4420,4420,4420,4420,384
20240620,152900,5915805,4430,4430,4430,4430,0
20240620,152800,5915805,4430,4430,4430,4430,0
20240620,152700,5915805,4430,4430,4430,4430,0
20240620,152600,5915805,4430,4430,4430,4430,0
20240620,152500,5915805,4430,4430,4430,4430,0
20240620,152400,5915805,4430,4430,4430,4430,0
20240620,152300,5915805,4430,4430,4430,4430,0
20240620,152200,5915805,4430,4430,4430,4430,0
20240620,152100,5915805,4430,4430,4430,4430,0
20240620,152000,5915805,4430,4430,4430,4430,0
20240620,151900,5915805,4430,4430,4430,4430,0
20240620,151800,5915805,4430,4430,4430,4430,0
20240620,151700,5915805,4430,4430,4430,4430,0
20240620,151600,5915805,4430,4430,4430,4430,0
20240620,151500,5915805,4430,4435,4435,4430,22
20240620,151400,5818330,4455,4455,4455,4455,0
20240620,151300,5818330,4455,4455,4455,4455,0
20240620,151200,5818330,4455,4455,4455,4455,0
20240620,151100,5818330,4455,4455,4455,4455,0
20240620,151000,5818330,4455,4455,4455,4455,0
20240620,150900,5818330,4455,4455,4455,4455,4
20240620,150800,5800510,4455,4455,4455,4455,0
20240620,150700,5800510,4455,4455,4455,4455,0
20240620,150600,5800510,4455,4455,4455,4455,0
20240620,150500,5800510,4455,4455,4455,4455,0
20240620,150400,5800510,4455,4455,4455,4455,0
20240620,150300,5800510,4455,4455,4455,4455,0
20240620,150200,5800510,4455,4455,4455,4455,0
20240620,150100,5800510,4455,4455,4455,4455,0
20240620,150000,5800510,4455,4455,4455,4455,0
20240620,145900,5800510,4455,4455,4455,4455,0
20240620,145800,5800510,4455,4455,4455,4455,0
20240620,145700,5800510,4455,4455,4455,4455,0
20240620,145600,5800510,4455,4455,4455,4455,0
20240620,145500,5800510,4455,4455,4455,4455,0
20240620,145400,5800510,4455,4455,4455,4455,0
20240620,145300,5800510,4455,4455,4455,4455,0
20240620,145200,5800510,4455,4455,4455,4455,0
20240620,145100,5800510,4455,4455,4455,4455,0
20240620,145000,5800510,4455,4455,4455,4455,12
20240620,144900,5747050,4455,4455,4455,4455,0
20240620,144800,5747050,4455,4455,4455,4455,0
20240620,144700,5747050,4455,4455,4455,4455,0
20240620,144600,5747050,4455,4455,4455,4455,0
20240620,144500,5747050,4455,4455,4455,4455,0
20240620,144400,5747050,4455,4455,4455,4455,0
20240620,144300,5747050,4455,4455,4455,4455,0
20240620,144200,5747050,4455,4455,4455,4455,0
20240620,144100,5747050,4455,4455,4455,4455,0
20240620,144000,5747050,4455,4455,4455,4455,0
20240620,143900,5747050,4455,4455,4455,4455,0
20240620,143800,5747050,4455,4455,4455,4455,0
20240620,143700,5747050,4455,4455,4455,4455,0
20240620,143600,5747050,4455,4455,4455,4455,0
20240620,143500,5747050,4455,4455,4455,4455,0
20240620,143400,5747050,4455,4455,4455,4455,0
20240620,143300,5747050,4455,4455,4455,4455,12
20240620,143200,5693590,4455,4455,4455,4455,0
20240620,143100,5693590,4455,4455,4455,4455,0
20240620,143000,5693590,4455,4455,4455,4455,0
20240620,142900,5693590,4455,4455,4455,4455,0
20240620,142800,5693590,4455,4455,4455,4455,0
20240620,142700,5693590,4455,4455,4455,4455,0
20240620,142600,5693590,4455,4455,4455,4455,0
20240620,142500,5693590,4455,4455,4455,4455,0
20240620,142400,5693590,4455,4455,4455,4455,0
20240620,142300,5693590,4455,4455,4455,4455,0
20240620,142200,5693590,4455,4455,4455,4455,0
20240620,142100,5693590,4455,4455,4455,4455,0
20240620,142000,5693590,4455,4455,4455,4455,0
20240620,141900,5693590,4455,4455,4455,4455,0
20240620,141800,5693590,4455,4455,4455,4455,0
20240620,141700,5693590,4455,4455,4455,4455,0
20240620,141600,5693590,4455,4450,4455,4450,12
20240620,141500,5640185,4450,4450,4450,4450,0
20240620,141400,5640185,4450,4450,4450,4450,0
20240620,141300,5640185,4450,4450,4450,4450,0
20240620,141200,5640185,4450,4450,4450,4450,0
20240620,141100,5640185,4450,4450,4450,4450,0
20240620,141000,5640185,4450,4450,4450,4450,0
20240620,140900,5640185,4450,4450,4450,4450,0
20240620,140800,5640185,4450,4450,4450,4450,0
20240620,140700,5640185,4450,4450,4450,4450,0
20240620,140600,5640185,4450,4450,4450,4450,0
20240620,140500,5640185,4450,4450,4450,4450,0
20240620,140400,5640185,4450,4450,4450,4450,0
20240620,140300,5640185,4450,4450,4450,4450,0
20240620,140200,5640185,4450,4450,4450,4450,0
20240620,140100,5640185,4450,4450,4450,4450,0
20240620,140000,5640185,4450,4450,4450,4450,0
20240620,135900,5640185,4450,4450,4450,4450,12
20240620,135800,5586785,4450,4450,4450,4450,0
20240620,135700,5586785,4450,4450,4450,4450,0
20240620,135600,5586785,4450,4450,4450,4450,0
20240620,135500,5586785,4450,4450,4450,4450,0
20240620,135400,5586785,4450,4450,4450,4450,0
20240620,135300,5586785,4450,4450,4450,4450,0
20240620,135200,5586785,4450,4450,4450,4450,0
20240620,135100,5586785,4450,4450,4450,4450,0
20240620,135000,5586785,4450,4450,4450,4450,0
20240620,134900,5586785,4450,4450,4450,4450,0
20240620,134800,5586785,4450,4450,4450,4450,0
20240620,134700,5586785,4450,4450,4450,4450,0
20240620,134600,5586785,4450,4450,4450,4450,0
20240620,134500,5586785,4450,4450,4450,4450,0
20240620,134400,5586785,4450,4450,4450,4450,0
20240620,134300,5586785,4450,4450,4450,4450,0
20240620,134200,5586785,4450,4445,4450,4445,12
20240620,134100,5533435,4450,4450,4450,4450,0
20240620,134000,5533435,4450,4450,4450,4450,0
20240620,133900,5533435,4450,4450,4450,4450,0
20240620,133800,5533435,4450,4450,4450,4450,0
20240620,133700,5533435,4450,4450,4450,4450,0
20240620,133600,5533435,4450,4450,4450,4450,0
20240620,133500,5533435,4450,4450,4450,4450,0
20240620,133400,5533435,4450,4450,4450,4450,0
20240620,133300,5533435,4450,4450,4450,4450,5
20240620,133200,5511185,4440,4440,4440,4440,0
20240620,133100,5511185,4440,4440,4440,4440,0
20240620,133000,5511185,4440,4440,4440,4440,0
20240620,132900,5511185,4440,4440,4440,4440,0
20240620,132800,5511185,4440,4440,4440,4440,0
20240620,132700,5511185,4440,4440,4440,4440,0
20240620,132600,5511185,4440,4440,4440,4440,0
20240620,132500,5511185,4440,4440,4440,4440,12
20240620,132400,5457905,4435,4435,4435,4435,0
20240620,132300,5457905,4435,4435,4435,4435,0
20240620,132200,5457905,4435,4435,4435,4435,1
20240620,132100,5453470,4455,4455,4455,4455,0
20240620,132000,5453470,4455,4455,4455,4455,0
20240620,131900,5453470,4455,4455,4455,4455,0
20240620,131800,5453470,4455,4455,4455,4455,0
20240620,131700,5453470,4455,4455,4455,4455,0
20240620,131600,5453470,4455,4455,4455,4455,0
20240620,131500,5453470,4455,4455,4455,4455,0
20240620,131400,5453470,4455,4455,4455,4455,0
20240620,131300,5453470,4455,4455,4455,4455,0
20240620,131200,5453470,4455,4455,4455,4455,0
20240620,131100,5453470,4455,4455,4455,4455,0
20240620,131000,5453470,4455,4455,4455,4455,0
20240620,130900,5453470,4455,4455,4455,4455,0
20240620,130800,5453470,4455,4455,4455,4455,12
20240620,130700,5400010,4425,4425,4425,4425,0
20240620,130600,5400010,4425,4425,4425,4425,0
20240620,130500,5400010,4425,4425,4425,4425,0
20240620,130400,5400010,4425,4425,4425,4425,0
20240620,130300,5400010,4425,4425,4425,4425,0
20240620,130200,5400010,4425,4425,4425,4425,0
20240620,130100,5400010,4425,4425,4425,4425,0
20240620,130000,5400010,4425,4425,4425,4425,13
20240620,125900,5342485,4425,4425,4425,4425,0
20240620,125800,5342485,4425,4425,4425,4425,0
20240620,125700,5342485,4425,4425,4425,4425,0
20240620,125600,5342485,4425,4425,4425,4425,0
20240620,125500,5342485,4425,4425,4425,4425,12
20240620,125400,5289385,4455,4455,4455,4455,0
20240620,125300,5289385,4455,4455,4455,4455,0
20240620,125200,5289385,4455,4455,4455,4455,0
20240620,125100,5289385,4455,4450,4455,4450,12
20240620,125000,5235970,4420,4420,4420,4420,12
20240620,124900,5182930,4420,4420,4420,4420,0
20240620,124800,5182930,4420,4420,4420,4420,0
20240620,124700,5182930,4420,4420,4420,4420,0
20240620,124600,5182930,4420,4425,4425,4420,33
20240620,124500,5037065,4425,4425,4425,4425,0
20240620,124400,5037065,4425,4425,4425,4425,0
20240620,124300,5037065,4425,4425,4425,4425,0
20240620,124200,5037065,4425,4425,4425,4425,0
20240620,124100,5037065,4425,4425,4425,4425,13
20240620,124000,4979540,4425,4425,4425,4425,0
20240620,123900,4979540,4425,4425,4425,4425,0
20240620,123800,4979540,4425,4425,4425,4425,0
20240620,123700,4979540,4425,4425,4425,4425,12
20240620,123600,4926440,4465,4465,4465,4465,0
20240620,123500,4926440,4465,4465,4465,4465,0
20240620,123400,4926440,4465,4465,4465,4465,12
20240620,123300,4872860,4425,4425,4425,4425,0
20240620,123200,4872860,4425,4425,4425,4425,13
20240620,123100,4815335,4425,4425,4425,4425,0
20240620,123000,4815335,4425,4425,4425,4425,0
20240620,122900,4815335,4425,4425,4425,4425,11
20240620,122800,4766660,4425,4425,4425,4425,0
20240620,122700,4766660,4425,4425,4425,4425,1
20240620,122600,4762235,4425,4425,4425,4425,0
20240620,122500,4762235,4425,4425,4425,4425,0
20240620,122400,4762235,4425,4425,4425,4425,0
20240620,122300,4762235,4425,4425,4425,4425,13
20240620,122200,4704710,4425,4425,4425,4425,0
20240620,122100,4704710,4425,4425,4425,4425,0
20240620,122000,4704710,4425,4425,4425,4425,0
20240620,121900,4704710,4425,4425,4425,4425,0
20240620,121800,4704710,4425,4425,4425,4425,12
20240620,121700,4651610,4465,4465,4465,4465,12
20240620,121600,4598030,4425,4425,4425,4425,0
20240620,121500,4598030,4425,4425,4425,4425,0
20240620,121400,4598030,4425,4425,4425,4425,13
20240620,121300,4540505,4425,4425,4425,4425,0
20240620,121200,4540505,4425,4425,4425,4425,0
20240620,121100,4540505,4425,4425,4425,4425,0
20240620,121000,4540505,4425,4425,4425,4425,0
20240620,120900,4540505,4425,4425,4425,4425,13
20240620,120800,4482980,4470,4445,4470,4445,56
20240620,120700,4233640,4420,4420,4420,4420,0
20240620,120600,4233640,4420,4420,4420,4420,0
20240620,120500,4233640,4420,4420,4420,4420,12
20240620,120400,4180600,4450,4450,4450,4450,0
20240620,120300,4180600,4450,4450,4450,4450,0
20240620,120200,4180600,4450,4445,4450,4445,56
20240620,120100,3931530,4445,4445,4445,4445,0
20240620,120000,3931530,4445,4420,4445,4420,26
20240620,115900,3816330,4420,4420,4420,4420,0
20240620,115800,3816330,4420,4420,4420,4420,0
20240620,115700,3816330,4420,4420,4420,4420,0
20240620,115600,3816330,4420,4420,4420,4420,0
20240620,115500,3816330,4420,4420,4420,4420,12
20240620,115400,3763290,4420,4420,4420,4420,0
20240620,115300,3763290,4420,4420,4420,4420,0
20240620,115200,3763290,4420,4420,4420,4420,0
20240620,115100,3763290,4420,4420,4420,4420,13
20240620,115000,3705830,4420,4420,4420,4420,0
20240620,114900,3705830,4420,4420,4420,4420,0
20240620,114800,3705830,4420,4420,4420,4420,0
20240620,114700,3705830,4420,4420,4420,4420,0
20240620,114600,3705830,4420,4420,4420,4420,13
20240620,114500,3648370,4415,4415,4415,4415,0
20240620,114400,3648370,4415,4420,4420,4415,69
20240620,114300,3343495,4450,4450,4450,4450,12
20240620,114200,3290095,4420,4420,4420,4420,12
20240620,114100,3237055,4415,4415,4415,4415,0
20240620,114000,3237055,4415,4415,4415,4415,0
20240620,113900,3237055,4415,4415,4415,4415,0
20240620,113800,3237055,4415,4415,4415,4415,0
20240620,113700,3237055,4415,4415,4415,4415,13
20240620,113600,3179660,4415,4415,4415,4415,0
20240620,113500,3179660,4415,4415,4415,4415,0
20240620,113400,3179660,4415,4415,4415,4415,0
20240620,113300,3179660,4415,4415,4415,4415,0
20240620,113200,3179660,4415,4415,4415,4415,12
20240620,113100,3126680,4415,4420,4420,4415,100
20240620,113000,2685030,4420,4420,4420,4420,0
20240620,112900,2685030,4420,4420,4420,4420,0
20240620,112800,2685030,4420,4420,4420,4420,13
20240620,112700,2627570,4425,4425,4425,4425,0
20240620,112600,2627570,4425,4425,4425,4425,12
20240620,112500,2574470,4420,4420,4420,4420,0
20240620,112400,2574470,4420,4420,4420,4420,0
20240620,112300,2574470,4420,4420,4420,4420,12
20240620,112200,2521430,4420,4420,4420,4420,0
20240620,112100,2521430,4420,4420,4420,4420,2
20240620,112000,2512590,4425,4425,4425,4425,0
20240620,111900,2512590,4425,4425,4425,4425,1
20240620,111800,2508165,4425,4425,4425,4425,0
20240620,111700,2508165,4425,4425,4425,4425,0
20240620,111600,2508165,4425,4425,4425,4425,49
20240620,111500,2291340,4425,4425,4425,4425,0
20240620,111400,2291340,4425,4425,4425,4425,13
20240620,111300,2233815,4425,4425,4425,4425,0
20240620,111200,2233815,4425,4425,4425,4425,0
20240620,111100,2233815,4425,4425,4425,4425,0
20240620,111000,2233815,4425,4425,4425,4425,12
20240620,110900,2180715,4500,4430,4500,4430,12
20240620,110800,2126995,4425,4425,4425,4425,0
20240620,110700,2126995,4425,4425,4425,4425,0
20240620,110600,2126995,4425,4425,4425,4425,0
20240620,110500,2126995,4425,4430,4430,4425,42
20240620,110400,1941100,4430,4430,4430,4430,0
20240620,110300,1941100,4430,4430,4430,4430,0
20240620,110200,1941100,4430,4430,4430,4430,0
20240620,110100,1941100,4430,4430,4430,4430,0
20240620,110000,1941100,4430,4430,4430,4430,12
20240620,105900,1887940,4430,4430,4430,4430,0
20240620,105800,1887940,4430,4430,4430,4430,0
20240620,105700,1887940,4430,4430,4430,4430,0
20240620,105600,1887940,4430,4430,4430,4430,13
20240620,105500,1830350,4500,4500,4500,4500,0
20240620,105400,1830350,4500,4500,4500,4500,0
20240620,105300,1830350,4500,4500,4500,4500,0
20240620,105200,1830350,4500,4500,4500,4500,12
20240620,105100,1776350,4430,4430,4430,4430,13
20240620,105000,1718760,4430,4430,4430,4430,0
20240620,104900,1718760,4430,4430,4430,4430,0
20240620,104800,1718760,4430,4430,4430,4430,0
20240620,104700,1718760,4430,4430,4430,4430,12
20240620,104600,1665600,4430,4430,4430,4430,0
20240620,104500,1665600,4430,4430,4430,4430,0
20240620,104400,1665600,4430,4430,4430,4430,0
20240620,104300,1665600,4430,4430,4430,4430,0
20240620,104200,1665600,4430,4430,4430,4430,13
20240620,104100,1608010,4435,4435,4435,4435,0
20240620,104000,1608010,4435,4435,4435,4435,0
20240620,103900,1608010,4435,4435,4435,4435,0
20240620,103800,1608010,4435,4435,4435,4435,0
20240620,103700,1608010,4435,4435,4435,4435,12
20240620,103600,1554790,4500,4485,4500,4485,5
20240620,103500,1532305,4485,4485,4485,4485,13
20240620,103400,1474000,4430,4430,4430,4430,0
20240620,103300,1474000,4430,4430,4430,4430,13
20240620,103200,1416410,4430,4430,4430,4430,0
20240620,103100,1416410,4430,4430,4430,4430,0
20240620,103000,1416410,4430,4430,4430,4430,0
20240620,102900,1416410,4430,4430,4430,4430,0
20240620,102800,1416410,4430,4430,4430,4430,12
20240620,102700,1363250,4425,4425,4425,4425,0
20240620,102600,1363250,4425,4425,4425,4425,0
20240620,102500,1363250,4425,4425,4425,4425,0
20240620,102400,1363250,4425,4425,4425,4425,13
20240620,102300,1305725,4425,4425,4425,4425,0
20240620,102200,1305725,4425,4425,4425,4425,0
20240620,102100,1305725,4425,4425,4425,4425,0
20240620,102000,1305725,4425,4425,4425,4425,0
20240620,101900,1305725,4425,4425,4425,4425,13
20240620,101800,1248200,4485,4485,4485,4485,13
20240620,101700,1189895,4425,4425,4425,4425,0
20240620,101600,1189895,4425,4425,4425,4425,0
20240620,101500,1189895,4425,4425,4425,4425,12
20240620,101400,1136795,4425,4425,4425,4425,0
20240620,101300,1136795,4425,4425,4425,4425,0
20240620,101200,1136795,4425,4425,4425,4425,0
20240620,101100,1136795,4425,4425,4425,4425,0
20240620,101000,1136795,4425,4425,4425,4425,13
20240620,100900,1079270,4425,4425,4425,4425,0
20240620,100800,1079270,4425,4425,4425,4425,0
20240620,100700,1079270,4425,4425,4425,4425,0
20240620,100600,1079270,4425,4425,4425,4425,0
20240620,100500,1079270,4425,4425,4425,4425,12
20240620,100400,1026170,4480,4480,4480,4480,0
20240620,100300,1026170,4480,4480,4480,4480,0
20240620,100200,1026170,4480,4480,4480,4480,0
20240620,100100,1026170,4480,4420,4480,4420,26
20240620,100000,910580,4470,4470,4470,4470,0
20240620,095900,910580,4470,4470,4470,4470,0
20240620,095800,910580,4470,4470,4470,4470,0
20240620,095700,910580,4470,4420,4470,4420,7
20240620,095600,879490,4415,4415,4415,4415,13
20240620,095500,822095,4420,4420,4420,4420,0
20240620,095400,822095,4420,4420,4420,4420,5
20240620,095300,799995,4420,4420,4420,4420,0
20240620,095200,799995,4420,4420,4420,4420,3
20240620,095100,786735,4465,4465,4465,4465,0
20240620,095000,786735,4465,4465,4465,4465,0
20240620,094900,786735,4465,4465,4465,4465,0
20240620,094800,786735,4465,4465,4465,4465,0
20240620,094700,786735,4465,4420,4465,4420,18
20240620,094600,706965,4450,4450,4450,4450,0
20240620,094500,706965,4450,4450,4450,4450,0
20240620,094400,706965,4450,4450,4450,4450,13
20240620,094300,649115,4450,4450,4450,4450,10
20240620,094200,604615,4470,4470,4470,4470,0
20240620,094100,604615,4470,4470,4470,4470,0
20240620,094000,604615,4470,4470,4470,4470,5
20240620,093900,582265,4415,4415,4415,4415,0
20240620,093800,582265,4415,4415,4415,4415,13
20240620,093700,524870,4420,4420,4420,4420,5
20240620,093600,502770,4420,4420,4420,4420,0
20240620,093500,502770,4420,4420,4420,4420,0
20240620,093400,502770,4420,4420,4420,4420,5
20240620,093300,480670,4420,4420,4420,4420,2
20240620,093200,471830,4420,4420,4420,4420,0
20240620,093100,471830,4420,4420,4420,4420,0
20240620,093000,471830,4420,4420,4420,4420,0
20240620,092900,471830,4420,4420,4420,4420,13
20240620,092800,414370,4470,4470,4470,4470,0
20240620,092700,414370,4470,4470,4470,4470,13
20240620,092600,356260,4470,4470,4470,4470,0
20240620,092500,356260,4470,4445,4470,4445,13
20240620,092400,298375,4415,4415,4415,4415,13
20240620,092300,240980,4445,4445,4445,4445,0
20240620,092200,240980,4445,4445,4445,4445,0
20240620,092100,240980,4445,4445,4445,4445,0
20240620,092000,240980,4445,4445,4445,4445,3
20240620,091900,227645,4445,4445,4445,4445,0
20240620,091800,227645,4445,4445,4445,4445,0
20240620,091700,227645,4445,4445,4445,4445,0
20240620,091600,227645,4445,4445,4445,4445,0
20240620,091500,227645,4445,4445,4445,4445,13
20240620,091400,169860,4470,4470,4470,4470,0
20240620,091300,169860,4470,4470,4470,4470,0
20240620,091200,169860,4470,4470,4470,4470,0
20240620,091100,169860,4470,4470,4470,4470,1
20240620,091000,165390,4470,4470,4470,4470,0
20240620,090900,165390,4470,4470,4470,4470,0
20240620,090800,165390,4470,4470,4470,4470,0
20240620,090700,165390,4470,4470,4470,4470,0
20240620,090600,165390,4470,4470,4470,4470,0
20240620,090500,165390,4470,4470,4470,4470,0
20240620,090400,165390,4470,4470,4470,4470,0
20240620,090300,165390,4470,4470,4470,4470,0
20240620,090200,165390,4470,4470,4470,4470,10
20240620,090100,120690,4470,4470,4470,4470,0
20240620,090000,120690,4470,4470,4470,4470,27