KissMeData/200780/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203900,30043990,5870,5870,5870,5870,430
20240607,203800,30043990,5870,5870,5870,5870,0
20240607,203700,30043990,5870,5870,5870,5870,0
20240607,203600,30043990,5870,5870,5870,5870,0
20240607,203500,30043990,5870,5870,5870,5870,0
20240607,203400,30043990,5870,5870,5870,5870,0
20240607,203300,30043990,5870,5870,5870,5870,0
20240607,203200,30043990,5870,5870,5870,5870,0
20240607,203100,30043990,5870,5870,5870,5870,0
20240607,203000,30043990,5870,5870,5870,5870,0
20240607,202900,30043990,5870,5870,5870,5870,0
20240607,202800,30043990,5870,5870,5870,5870,0
20240607,202700,30043990,5870,5870,5870,5870,0
20240607,202600,30043990,5870,5870,5870,5870,0
20240607,202500,30043990,5870,5870,5870,5870,0
20240607,202400,30043990,5870,5870,5870,5870,0
20240607,202300,30043990,5870,5870,5870,5870,0
20240607,202200,30043990,5870,5870,5870,5870,0
20240607,202100,30043990,5870,5870,5870,5870,0
20240607,202000,30043990,5870,5870,5870,5870,0
20240607,201900,30043990,5870,5870,5870,5870,0
20240607,201800,30043990,5870,5870,5870,5870,0
20240607,201700,30043990,5870,5870,5870,5870,0
20240607,201600,30043990,5870,5870,5870,5870,0
20240607,201500,30043990,5870,5870,5870,5870,0
20240607,201400,30043990,5870,5870,5870,5870,0
20240607,201300,30043990,5870,5870,5870,5870,0
20240607,201200,30043990,5870,5870,5870,5870,0
20240607,201100,30043990,5870,5870,5870,5870,0
20240607,201000,30043990,5870,5870,5870,5870,0
20240607,200900,30043990,5870,5870,5870,5870,430
20240607,200800,30043990,5870,5870,5870,5870,0
20240607,200700,30043990,5870,5870,5870,5870,0
20240607,200600,30043990,5870,5870,5870,5870,0
20240607,200500,30043990,5870,5870,5870,5870,0
20240607,200400,30043990,5870,5870,5870,5870,0
20240607,200300,30043990,5870,5870,5870,5870,0
20240607,200200,30043990,5870,5870,5870,5870,0
20240607,200100,30043990,5870,5870,5870,5870,0
20240607,200000,30043990,5870,5870,5870,5870,0
20240607,195900,30043990,5870,5870,5870,5870,0
20240607,195800,30043990,5870,5870,5870,5870,0
20240607,195700,30043990,5870,5870,5870,5870,0
20240607,195600,30043990,5870,5870,5870,5870,0
20240607,195500,30043990,5870,5870,5870,5870,0
20240607,195400,30043990,5870,5870,5870,5870,0
20240607,195300,30043990,5870,5870,5870,5870,0
20240607,195200,30043990,5870,5870,5870,5870,0
20240607,195100,30043990,5870,5870,5870,5870,0
20240607,195000,30043990,5870,5870,5870,5870,0
20240607,194900,30043990,5870,5870,5870,5870,0
20240607,194800,30043990,5870,5870,5870,5870,0
20240607,194700,30043990,5870,5870,5870,5870,0
20240607,194600,30043990,5870,5870,5870,5870,0
20240607,194500,30043990,5870,5870,5870,5870,0
20240607,194400,30043990,5870,5870,5870,5870,0
20240607,194300,30043990,5870,5870,5870,5870,0
20240607,194200,30043990,5870,5870,5870,5870,0
20240607,194100,30043990,5870,5870,5870,5870,0
20240607,194000,30043990,5870,5870,5870,5870,0
20240607,193900,30043990,5870,5870,5870,5870,430
20240607,193800,30043990,5870,5870,5870,5870,0
20240607,193700,30043990,5870,5870,5870,5870,0
20240607,193600,30043990,5870,5870,5870,5870,0
20240607,193500,30043990,5870,5870,5870,5870,0
20240607,193400,30043990,5870,5870,5870,5870,0
20240607,193300,30043990,5870,5870,5870,5870,0
20240607,193200,30043990,5870,5870,5870,5870,0
20240607,193100,30043990,5870,5870,5870,5870,0
20240607,193000,30043990,5870,5870,5870,5870,0
20240607,192900,30043990,5870,5870,5870,5870,0
20240607,192800,30043990,5870,5870,5870,5870,0
20240607,192700,30043990,5870,5870,5870,5870,0
20240607,192600,30043990,5870,5870,5870,5870,0
20240607,192500,30043990,5870,5870,5870,5870,0
20240607,192400,30043990,5870,5870,5870,5870,0
20240607,192300,30043990,5870,5870,5870,5870,0
20240607,192200,30043990,5870,5870,5870,5870,0
20240607,192100,30043990,5870,5870,5870,5870,0
20240607,192000,30043990,5870,5870,5870,5870,0
20240607,191900,30043990,5870,5870,5870,5870,0
20240607,191800,30043990,5870,5870,5870,5870,0
20240607,191700,30043990,5870,5870,5870,5870,0
20240607,191600,30043990,5870,5870,5870,5870,0
20240607,191500,30043990,5870,5870,5870,5870,0
20240607,191400,30043990,5870,5870,5870,5870,0
20240607,191300,30043990,5870,5870,5870,5870,0
20240607,191200,30043990,5870,5870,5870,5870,0
20240607,191100,30043990,5870,5870,5870,5870,0
20240607,191000,30043990,5870,5870,5870,5870,0
20240607,190900,30043990,5870,5870,5870,5870,430
20240607,190800,30043990,5870,5870,5870,5870,0
20240607,190700,30043990,5870,5870,5870,5870,0
20240607,190600,30043990,5870,5870,5870,5870,0
20240607,190500,30043990,5870,5870,5870,5870,0
20240607,190400,30043990,5870,5870,5870,5870,0
20240607,190300,30043990,5870,5870,5870,5870,0
20240607,190200,30043990,5870,5870,5870,5870,0
20240607,190100,30043990,5870,5870,5870,5870,0
20240607,190000,30043990,5870,5870,5870,5870,0
20240607,185900,30043990,5870,5870,5870,5870,0
20240607,185800,30043990,5870,5870,5870,5870,0
20240607,185700,30043990,5870,5870,5870,5870,0
20240607,185600,30043990,5870,5870,5870,5870,0
20240607,185500,30043990,5870,5870,5870,5870,0
20240607,185400,30043990,5870,5870,5870,5870,0
20240607,185300,30043990,5870,5870,5870,5870,0
20240607,185200,30043990,5870,5870,5870,5870,0
20240607,185100,30043990,5870,5870,5870,5870,0
20240607,185000,30043990,5870,5870,5870,5870,0
20240607,184900,30043990,5870,5870,5870,5870,0
20240607,184800,30043990,5870,5870,5870,5870,0
20240607,184700,30043990,5870,5870,5870,5870,0
20240607,184600,30043990,5870,5870,5870,5870,0
20240607,184500,30043990,5870,5870,5870,5870,0
20240607,184400,30043990,5870,5870,5870,5870,0
20240607,184300,30043990,5870,5870,5870,5870,0
20240607,184200,30043990,5870,5870,5870,5870,0
20240607,184100,30043990,5870,5870,5870,5870,0
20240607,184000,30043990,5870,5870,5870,5870,0
20240607,183900,30043990,5870,5870,5870,5870,430
20240607,183800,30043990,5870,5870,5870,5870,0
20240607,183700,30043990,5870,5870,5870,5870,0
20240607,183600,30043990,5870,5870,5870,5870,0
20240607,183500,30043990,5870,5870,5870,5870,0
20240607,183400,30043990,5870,5870,5870,5870,0
20240607,183300,30043990,5870,5870,5870,5870,0
20240607,183200,30043990,5870,5870,5870,5870,0
20240607,183100,30043990,5870,5870,5870,5870,0
20240607,183000,30043990,5870,5870,5870,5870,0
20240607,182900,30043990,5870,5870,5870,5870,0
20240607,182800,30043990,5870,5870,5870,5870,0
20240607,182700,30043990,5870,5870,5870,5870,0
20240607,182600,30043990,5870,5870,5870,5870,0
20240607,182500,30043990,5870,5870,5870,5870,0
20240607,182400,30043990,5870,5870,5870,5870,0
20240607,182300,30043990,5870,5870,5870,5870,0
20240607,182200,30043990,5870,5870,5870,5870,0
20240607,182100,30043990,5870,5870,5870,5870,0
20240607,182000,30043990,5870,5870,5870,5870,0
20240607,181900,30043990,5870,5870,5870,5870,0
20240607,181800,30043990,5870,5870,5870,5870,0
20240607,181700,30043990,5870,5870,5870,5870,0
20240607,181600,30043990,5870,5870,5870,5870,0
20240607,181500,30043990,5870,5870,5870,5870,0
20240607,181400,30043990,5870,5870,5870,5870,0
20240607,181300,30043990,5870,5870,5870,5870,0
20240607,181200,30043990,5870,5870,5870,5870,0
20240607,181100,30043990,5870,5870,5870,5870,0
20240607,181000,30043990,5870,5870,5870,5870,0
20240607,180900,30043990,5870,5870,5870,5870,430
20240607,180800,30043990,5870,5870,5870,5870,0
20240607,180700,30043990,5870,5870,5870,5870,0
20240607,180600,30043990,5870,5870,5870,5870,0
20240607,180500,30043990,5870,5870,5870,5870,0
20240607,180400,30043990,5870,5870,5870,5870,0
20240607,180300,30043990,5870,5870,5870,5870,0
20240607,180200,30043990,5870,5870,5870,5870,0
20240607,180100,30043990,5870,5870,5870,5870,0
20240607,180000,30043990,5870,5870,5870,5870,0
20240607,175900,30043990,5870,5870,5870,5870,0
20240607,175800,30043990,5870,5870,5870,5870,0
20240607,175700,30043990,5870,5870,5870,5870,0
20240607,175600,30043990,5870,5870,5870,5870,0
20240607,175500,30043990,5870,5870,5870,5870,0
20240607,175400,30043990,5870,5870,5870,5870,0
20240607,175300,30043990,5870,5870,5870,5870,0
20240607,175200,30043990,5870,5870,5870,5870,0
20240607,175100,30043990,5870,5870,5870,5870,0
20240607,175000,30043990,5870,5870,5870,5870,0
20240607,174900,30043990,5870,5870,5870,5870,0
20240607,174800,30043990,5870,5870,5870,5870,0
20240607,174700,30043990,5870,5870,5870,5870,0
20240607,174600,30043990,5870,5870,5870,5870,0
20240607,174500,30043990,5870,5870,5870,5870,0
20240607,174400,30043990,5870,5870,5870,5870,0
20240607,174300,30043990,5870,5870,5870,5870,0
20240607,174200,30043990,5870,5870,5870,5870,0
20240607,174100,30043990,5870,5870,5870,5870,0
20240607,174000,30043990,5870,5870,5870,5870,0
20240607,173900,30043990,5870,5870,5870,5870,430
20240607,173800,30043990,5870,5870,5870,5870,0
20240607,173700,30043990,5870,5870,5870,5870,0
20240607,173600,30043990,5870,5870,5870,5870,0
20240607,173500,30043990,5870,5870,5870,5870,0
20240607,173400,30043990,5870,5870,5870,5870,0
20240607,173300,30043990,5870,5870,5870,5870,0
20240607,173200,30043990,5870,5870,5870,5870,0
20240607,173100,30043990,5870,5870,5870,5870,0
20240607,173000,30043990,5870,5870,5870,5870,0
20240607,172900,30043990,5870,5870,5870,5870,0
20240607,172800,30043990,5870,5870,5870,5870,0
20240607,172700,30043990,5870,5870,5870,5870,0
20240607,172600,30043990,5870,5870,5870,5870,0
20240607,172500,30043990,5870,5870,5870,5870,0
20240607,172400,30043990,5870,5870,5870,5870,0
20240607,172300,30043990,5870,5870,5870,5870,0
20240607,172200,30043990,5870,5870,5870,5870,0
20240607,172100,30043990,5870,5870,5870,5870,0
20240607,172000,30043990,5870,5870,5870,5870,0
20240607,171900,30043990,5870,5870,5870,5870,0
20240607,171800,30043990,5870,5870,5870,5870,0
20240607,171700,30043990,5870,5870,5870,5870,0
20240607,171600,30043990,5870,5870,5870,5870,0
20240607,171500,30043990,5870,5870,5870,5870,0
20240607,171400,30043990,5870,5870,5870,5870,0
20240607,171300,30043990,5870,5870,5870,5870,0
20240607,171200,30043990,5870,5870,5870,5870,0
20240607,171100,30043990,5870,5870,5870,5870,0
20240607,171000,30043990,5870,5870,5870,5870,0
20240607,170900,30043990,5870,5870,5870,5870,430
20240607,170800,30043990,5870,5870,5870,5870,0
20240607,170700,30043990,5870,5870,5870,5870,0
20240607,170600,30043990,5870,5870,5870,5870,0
20240607,170500,30043990,5870,5870,5870,5870,0
20240607,170400,30043990,5870,5870,5870,5870,0
20240607,170300,30043990,5870,5870,5870,5870,0
20240607,170200,30043990,5870,5870,5870,5870,0
20240607,170100,30043990,5870,5870,5870,5870,0
20240607,170000,30043990,5870,5870,5870,5870,0
20240607,165900,30043990,5870,5870,5870,5870,0
20240607,165800,30043990,5870,5870,5870,5870,0
20240607,165700,30043990,5870,5870,5870,5870,0
20240607,165600,30043990,5870,5870,5870,5870,0
20240607,165500,30043990,5870,5870,5870,5870,0
20240607,165400,30043990,5870,5870,5870,5870,0
20240607,165300,30043990,5870,5870,5870,5870,0
20240607,165200,30043990,5870,5870,5870,5870,0
20240607,165100,30043990,5870,5870,5870,5870,0
20240607,165000,30043990,5870,5870,5870,5870,0
20240607,164900,30043990,5870,5870,5870,5870,0
20240607,164800,30043990,5870,5870,5870,5870,0
20240607,164700,30043990,5870,5870,5870,5870,0
20240607,164600,30043990,5870,5870,5870,5870,0
20240607,164500,30043990,5870,5870,5870,5870,0
20240607,164400,30043990,5870,5870,5870,5870,0
20240607,164300,30043990,5870,5870,5870,5870,0
20240607,164200,30043990,5870,5870,5870,5870,0
20240607,164100,30043990,5870,5870,5870,5870,0
20240607,164000,30043990,5870,5870,5870,5870,0
20240607,163900,30043990,5870,5870,5870,5870,430
20240607,163800,30043990,5870,5870,5870,5870,0
20240607,163700,30043990,5870,5870,5870,5870,0
20240607,163600,30043990,5870,5870,5870,5870,0
20240607,163500,30043990,5870,5870,5870,5870,0
20240607,163400,30043990,5870,5870,5870,5870,0
20240607,163300,30043990,5870,5870,5870,5870,0
20240607,163200,30043990,5870,5870,5870,5870,0
20240607,163100,30043990,5870,5870,5870,5870,0
20240607,163000,30043990,5870,5870,5870,5870,0
20240607,162900,30043990,5870,5870,5870,5870,0
20240607,162800,30043990,5870,5870,5870,5870,0
20240607,162700,30043990,5870,5870,5870,5870,0
20240607,162600,30043990,5870,5870,5870,5870,0
20240607,162500,30043990,5870,5870,5870,5870,0
20240607,162400,30043990,5870,5870,5870,5870,0
20240607,162300,30043990,5870,5870,5870,5870,0
20240607,162200,30043990,5870,5870,5870,5870,0
20240607,162100,30043990,5870,5870,5870,5870,0
20240607,162000,30043990,5870,5870,5870,5870,0
20240607,161900,30043990,5870,5870,5870,5870,0
20240607,161800,30043990,5870,5870,5870,5870,0
20240607,161700,30043990,5870,5870,5870,5870,0
20240607,161600,30043990,5870,5870,5870,5870,0
20240607,161500,30043990,5870,5870,5870,5870,0
20240607,161400,30043990,5870,5870,5870,5870,0
20240607,161300,30043990,5870,5870,5870,5870,0
20240607,161200,30043990,5870,5870,5870,5870,0
20240607,161100,30043990,5870,5870,5870,5870,0
20240607,161000,30043990,5870,5870,5870,5870,0
20240607,160900,30043990,5870,5870,5870,5870,430
20240607,160800,30043990,5870,5870,5870,5870,0
20240607,160700,30043990,5870,5870,5870,5870,0
20240607,160600,30043990,5870,5870,5870,5870,0
20240607,160500,30043990,5870,5870,5870,5870,0
20240607,160400,30043990,5870,5870,5870,5870,0
20240607,160300,30043990,5870,5870,5870,5870,0
20240607,160200,30043990,5870,5870,5870,5870,0
20240607,160100,30043990,5870,5870,5870,5870,0
20240607,160000,30043990,5870,5870,5870,5870,0
20240607,155900,30043990,5870,5870,5870,5870,0
20240607,155800,30043990,5870,5870,5870,5870,0
20240607,155700,30043990,5870,5870,5870,5870,0
20240607,155600,30043990,5870,5870,5870,5870,0
20240607,155500,30043990,5870,5870,5870,5870,0
20240607,155400,30043990,5870,5870,5870,5870,0
20240607,155300,30043990,5870,5870,5870,5870,0
20240607,155200,30043990,5870,5870,5870,5870,0
20240607,155100,30043990,5870,5870,5870,5870,0
20240607,155000,30043990,5870,5870,5870,5870,0
20240607,154900,30043990,5870,5870,5870,5870,0
20240607,154800,30043990,5870,5870,5870,5870,0
20240607,154700,30043990,5870,5870,5870,5870,0
20240607,154600,30043990,5870,5870,5870,5870,0
20240607,154500,30043990,5870,5870,5870,5870,0
20240607,154400,30043990,5870,5870,5870,5870,0
20240607,154300,30043990,5870,5870,5870,5870,0
20240607,154200,30043990,5870,5870,5870,5870,0
20240607,154100,30043990,5870,5870,5870,5870,0
20240607,154000,30043990,5870,5870,5870,5870,0
20240607,153900,30043990,5870,5870,5870,5870,430
20240607,153800,30043990,5870,5870,5870,5870,0
20240607,153700,30043990,5870,5870,5870,5870,0
20240607,153600,30043990,5870,5870,5870,5870,0
20240607,153500,30043990,5870,5870,5870,5870,0
20240607,153400,30043990,5870,5870,5870,5870,0
20240607,153300,30043990,5870,5870,5870,5870,0
20240607,153200,30043990,5870,5870,5870,5870,0
20240607,153100,30043990,5870,5870,5870,5870,0
20240607,153000,30043990,5870,5870,5870,5870,430
20240607,152900,27519890,5870,5870,5870,5870,0
20240607,152800,27519890,5870,5870,5870,5870,0
20240607,152700,27519890,5870,5870,5870,5870,0
20240607,152600,27519890,5870,5870,5870,5870,0
20240607,152500,27519890,5870,5870,5870,5870,0
20240607,152400,27519890,5870,5870,5870,5870,0
20240607,152300,27519890,5870,5870,5870,5870,0
20240607,152200,27519890,5870,5870,5870,5870,0
20240607,152100,27519890,5870,5870,5870,5870,0
20240607,152000,27519890,5870,5870,5870,5870,0
20240607,151900,27519890,5870,5870,5870,5870,0
20240607,151800,27519890,5870,5870,5870,5870,0
20240607,151700,27519890,5870,5870,5870,5870,0
20240607,151600,27519890,5870,5870,5870,5870,0
20240607,151500,27519890,5870,5870,5870,5870,0
20240607,151400,27519890,5870,5870,5870,5870,0
20240607,151300,27519890,5870,5870,5870,5870,0
20240607,151200,27519890,5870,5870,5870,5870,0
20240607,151100,27519890,5870,5870,5870,5870,0
20240607,151000,27519890,5870,5870,5870,5870,0
20240607,150900,27519890,5870,5870,5870,5870,0
20240607,150800,27519890,5870,5870,5870,5870,0
20240607,150700,27519890,5870,5870,5870,5870,0
20240607,150600,27519890,5870,5870,5870,5870,0
20240607,150500,27519890,5870,5870,5870,5870,0
20240607,150400,27519890,5870,5870,5870,5870,0
20240607,150300,27519890,5870,5870,5870,5870,0
20240607,150200,27519890,5870,5870,5870,5870,0
20240607,150100,27519890,5870,5870,5870,5870,0
20240607,150000,27519890,5870,5870,5870,5870,0
20240607,145900,27519890,5870,5870,5870,5870,0
20240607,145800,27519890,5870,5870,5870,5870,0
20240607,145700,27519890,5870,5870,5870,5870,0
20240607,145600,27519890,5870,5870,5870,5870,0
20240607,145500,27519890,5870,5870,5870,5870,0
20240607,145400,27519890,5870,5870,5870,5870,0
20240607,145300,27519890,5870,5870,5870,5870,0
20240607,145200,27519890,5870,5870,5870,5870,0
20240607,145100,27519890,5870,5870,5870,5870,0
20240607,145000,27519890,5870,5870,5870,5870,0
20240607,144900,27519890,5870,5870,5870,5870,0
20240607,144800,27519890,5870,5870,5870,5870,0
20240607,144700,27519890,5870,5870,5870,5870,0
20240607,144600,27519890,5870,5870,5870,5870,0
20240607,144500,27519890,5870,5870,5870,5870,0
20240607,144400,27519890,5870,5870,5870,5870,0
20240607,144300,27519890,5870,5870,5870,5870,0
20240607,144200,27519890,5870,5870,5870,5870,0
20240607,144100,27519890,5870,5870,5870,5870,0
20240607,144000,27519890,5870,5870,5870,5870,0
20240607,143900,27519890,5870,5870,5870,5870,18
20240607,143800,27414230,5860,5860,5860,5860,2
20240607,143700,27402510,5850,5850,5850,5850,263
20240607,143600,25863960,5850,5860,5860,5850,257
20240607,143500,24358790,5870,5870,5870,5870,0
20240607,143400,24358790,5870,5870,5870,5870,0
20240607,143300,24358790,5870,5870,5870,5870,0
20240607,143200,24358790,5870,5870,5870,5870,0
20240607,143100,24358790,5870,5870,5870,5870,0
20240607,143000,24358790,5870,5870,5870,5870,0
20240607,142900,24358790,5870,5870,5870,5870,0
20240607,142800,24358790,5870,5870,5870,5870,0
20240607,142700,24358790,5870,5870,5870,5870,0
20240607,142600,24358790,5870,5870,5870,5870,0
20240607,142500,24358790,5870,5870,5870,5870,0
20240607,142400,24358790,5870,5870,5870,5870,0
20240607,142300,24358790,5870,5870,5870,5870,0
20240607,142200,24358790,5870,5870,5870,5870,0
20240607,142100,24358790,5870,5870,5870,5870,0
20240607,142000,24358790,5870,5870,5870,5870,0
20240607,141900,24358790,5870,5870,5870,5870,0
20240607,141800,24358790,5870,5870,5870,5870,0
20240607,141700,24358790,5870,5870,5870,5870,0
20240607,141600,24358790,5870,5870,5870,5870,0
20240607,141500,24358790,5870,5870,5870,5870,0
20240607,141400,24358790,5870,5870,5870,5870,0
20240607,141300,24358790,5870,5870,5870,5870,0
20240607,141200,24358790,5870,5870,5870,5870,0
20240607,141100,24358790,5870,5870,5870,5870,0
20240607,141000,24358790,5870,5870,5870,5870,0
20240607,140900,24358790,5870,5870,5870,5870,0
20240607,140800,24358790,5870,5870,5870,5870,0
20240607,140700,24358790,5870,5870,5870,5870,0
20240607,140600,24358790,5870,5870,5870,5870,0
20240607,140500,24358790,5870,5870,5870,5870,0
20240607,140400,24358790,5870,5870,5870,5870,0
20240607,140300,24358790,5870,5870,5870,5870,0
20240607,140200,24358790,5870,5870,5870,5870,0
20240607,140100,24358790,5870,5870,5870,5870,0
20240607,140000,24358790,5870,5870,5870,5870,0
20240607,135900,24358790,5870,5870,5870,5870,0
20240607,135800,24358790,5870,5870,5870,5870,0
20240607,135700,24358790,5870,5870,5870,5870,0
20240607,135600,24358790,5870,5870,5870,5870,0
20240607,135500,24358790,5870,5870,5870,5870,0
20240607,135400,24358790,5870,5870,5870,5870,0
20240607,135300,24358790,5870,5870,5870,5870,0
20240607,135200,24358790,5870,5870,5870,5870,0
20240607,135100,24358790,5870,5870,5870,5870,0
20240607,135000,24358790,5870,5870,5870,5870,0
20240607,134900,24358790,5870,5870,5870,5870,0
20240607,134800,24358790,5870,5870,5870,5870,0
20240607,134700,24358790,5870,5870,5870,5870,0
20240607,134600,24358790,5870,5870,5870,5870,0
20240607,134500,24358790,5870,5870,5870,5870,0
20240607,134400,24358790,5870,5870,5870,5870,0
20240607,134300,24358790,5870,5870,5870,5870,0
20240607,134200,24358790,5870,5870,5870,5870,0
20240607,134100,24358790,5870,5870,5870,5870,0
20240607,134000,24358790,5870,5870,5870,5870,0
20240607,133900,24358790,5870,5870,5870,5870,0
20240607,133800,24358790,5870,5870,5870,5870,0
20240607,133700,24358790,5870,5870,5870,5870,0
20240607,133600,24358790,5870,5870,5870,5870,0
20240607,133500,24358790,5870,5870,5870,5870,0
20240607,133400,24358790,5870,5870,5870,5870,0
20240607,133300,24358790,5870,5870,5870,5870,0
20240607,133200,24358790,5870,5870,5870,5870,0
20240607,133100,24358790,5870,5870,5870,5870,0
20240607,133000,24358790,5870,5870,5870,5870,0
20240607,132900,24358790,5870,5870,5870,5870,0
20240607,132800,24358790,5870,5870,5870,5870,0
20240607,132700,24358790,5870,5870,5870,5870,0
20240607,132600,24358790,5870,5870,5870,5870,0
20240607,132500,24358790,5870,5870,5870,5870,0
20240607,132400,24358790,5870,5870,5870,5870,0
20240607,132300,24358790,5870,5870,5870,5870,0
20240607,132200,24358790,5870,5870,5870,5870,0
20240607,132100,24358790,5870,5870,5870,5870,0
20240607,132000,24358790,5870,5870,5870,5870,0
20240607,131900,24358790,5870,5870,5870,5870,0
20240607,131800,24358790,5870,5870,5870,5870,0
20240607,131700,24358790,5870,5870,5870,5870,0
20240607,131600,24358790,5870,5870,5870,5870,0
20240607,131500,24358790,5870,5870,5870,5870,0
20240607,131400,24358790,5870,5870,5870,5870,0
20240607,131300,24358790,5870,5870,5870,5870,0
20240607,131200,24358790,5870,5870,5870,5870,0
20240607,131100,24358790,5870,5870,5870,5870,0
20240607,131000,24358790,5870,5870,5870,5870,0
20240607,130900,24358790,5870,5870,5870,5870,120
20240607,130800,23654390,5870,5870,5870,5870,0
20240607,130700,23654390,5870,5870,5870,5870,0
20240607,130600,23654390,5870,5870,5870,5870,0
20240607,130500,23654390,5870,5870,5870,5870,0
20240607,130400,23654390,5870,5870,5870,5870,0
20240607,130300,23654390,5870,5870,5870,5870,0
20240607,130200,23654390,5870,5870,5870,5870,0
20240607,130100,23654390,5870,5870,5870,5870,0
20240607,130000,23654390,5870,5870,5870,5870,0
20240607,125900,23654390,5870,5870,5870,5870,0
20240607,125800,23654390,5870,5870,5870,5870,0
20240607,125700,23654390,5870,5870,5870,5870,0
20240607,125600,23654390,5870,5870,5870,5870,0
20240607,125500,23654390,5870,5870,5870,5870,0
20240607,125400,23654390,5870,5870,5870,5870,0
20240607,125300,23654390,5870,5870,5870,5870,0
20240607,125200,23654390,5870,5870,5870,5870,0
20240607,125100,23654390,5870,5870,5870,5870,0
20240607,125000,23654390,5870,5870,5870,5870,0
20240607,124900,23654390,5870,5870,5870,5870,0
20240607,124800,23654390,5870,5870,5870,5870,0
20240607,124700,23654390,5870,5870,5870,5870,0
20240607,124600,23654390,5870,5870,5870,5870,0
20240607,124500,23654390,5870,5870,5870,5870,32
20240607,124400,23466550,5880,5880,5880,5880,0
20240607,124300,23466550,5880,5880,5880,5880,0
20240607,124200,23466550,5880,5880,5880,5880,0
20240607,124100,23466550,5880,5880,5880,5880,0
20240607,124000,23466550,5880,5880,5880,5880,0
20240607,123900,23466550,5880,5880,5880,5880,0
20240607,123800,23466550,5880,5880,5880,5880,0
20240607,123700,23466550,5880,5880,5880,5880,0
20240607,123600,23466550,5880,5880,5880,5880,0
20240607,123500,23466550,5880,5880,5880,5880,0
20240607,123400,23466550,5880,5880,5880,5880,0
20240607,123300,23466550,5880,5880,5880,5880,0
20240607,123200,23466550,5880,5880,5880,5880,0
20240607,123100,23466550,5880,5880,5880,5880,0
20240607,123000,23466550,5880,5880,5880,5880,0
20240607,122900,23466550,5880,5880,5880,5880,1
20240607,122800,23460670,5820,5820,5820,5820,0
20240607,122700,23460670,5820,5820,5820,5820,0
20240607,122600,23460670,5820,5820,5820,5820,0
20240607,122500,23460670,5820,5820,5820,5820,0
20240607,122400,23460670,5820,5820,5820,5820,0
20240607,122300,23460670,5820,5820,5820,5820,0
20240607,122200,23460670,5820,5820,5820,5820,0
20240607,122100,23460670,5820,5820,5820,5820,0
20240607,122000,23460670,5820,5820,5820,5820,0
20240607,121900,23460670,5820,5820,5820,5820,0
20240607,121800,23460670,5820,5820,5820,5820,0
20240607,121700,23460670,5820,5820,5820,5820,0
20240607,121600,23460670,5820,5820,5820,5820,0
20240607,121500,23460670,5820,5850,5850,5820,247
20240607,121400,22018670,5890,5890,5890,5890,0
20240607,121300,22018670,5890,5890,5890,5890,0
20240607,121200,22018670,5890,5890,5890,5890,0
20240607,121100,22018670,5890,5890,5890,5890,0
20240607,121000,22018670,5890,5880,5890,5880,500
20240607,120900,19076030,5900,5900,5900,5900,0
20240607,120800,19076030,5900,5900,5900,5900,0
20240607,120700,19076030,5900,5900,5900,5900,0
20240607,120600,19076030,5900,5900,5900,5900,0
20240607,120500,19076030,5900,5900,5900,5900,0
20240607,120400,19076030,5900,5900,5900,5900,0
20240607,120300,19076030,5900,5900,5900,5900,0
20240607,120200,19076030,5900,5900,5900,5900,0
20240607,120100,19076030,5900,5900,5900,5900,0
20240607,120000,19076030,5900,5900,5900,5900,0
20240607,115900,19076030,5900,5900,5900,5900,0
20240607,115800,19076030,5900,5900,5900,5900,0
20240607,115700,19076030,5900,5900,5900,5900,0
20240607,115600,19076030,5900,5900,5900,5900,0
20240607,115500,19076030,5900,5900,5900,5900,0
20240607,115400,19076030,5900,5900,5900,5900,0
20240607,115300,19076030,5900,5900,5900,5900,1
20240607,115200,19070130,5850,5850,5850,5850,0
20240607,115100,19070130,5850,5850,5850,5850,0
20240607,115000,19070130,5850,5850,5850,5850,7
20240607,114900,19029180,5850,5860,5860,5850,300
20240607,114800,17274090,5850,5850,5850,5850,0
20240607,114700,17274090,5850,5850,5850,5850,0
20240607,114600,17274090,5850,5850,5850,5850,0
20240607,114500,17274090,5850,5850,5850,5850,0
20240607,114400,17274090,5850,5850,5850,5850,0
20240607,114300,17274090,5850,5850,5850,5850,0
20240607,114200,17274090,5850,5850,5850,5850,0
20240607,114100,17274090,5850,5850,5850,5850,0
20240607,114000,17274090,5850,5850,5850,5850,0
20240607,113900,17274090,5850,5850,5850,5850,0
20240607,113800,17274090,5850,5850,5850,5850,0
20240607,113700,17274090,5850,5850,5850,5850,0
20240607,113600,17274090,5850,5850,5850,5850,0
20240607,113500,17274090,5850,5850,5850,5850,0
20240607,113400,17274090,5850,5850,5850,5850,0
20240607,113300,17274090,5850,5850,5850,5850,0
20240607,113200,17274090,5850,5850,5850,5850,0
20240607,113100,17274090,5850,5850,5850,5850,0
20240607,113000,17274090,5850,5860,5860,5850,17
20240607,112900,17174510,5930,5930,5930,5930,0
20240607,112800,17174510,5930,5930,5930,5930,0
20240607,112700,17174510,5930,5890,5930,5890,41
20240607,112600,16932930,5890,5890,5890,5890,0
20240607,112500,16932930,5890,5890,5890,5890,1
20240607,112400,16927040,5860,5860,5860,5860,0
20240607,112300,16927040,5860,5860,5860,5860,0
20240607,112200,16927040,5860,5860,5860,5860,213
20240607,112100,15678860,5860,5860,5860,5860,0
20240607,112000,15678860,5860,5860,5860,5860,0
20240607,111900,15678860,5860,5860,5860,5860,5
20240607,111800,15649560,5860,5870,5870,5860,46
20240607,111700,15379920,5880,5880,5880,5880,21
20240607,111600,15256440,5890,5890,5890,5890,0
20240607,111500,15256440,5890,5890,5890,5890,0
20240607,111400,15256440,5890,5890,5890,5890,0
20240607,111300,15256440,5890,5890,5890,5890,0
20240607,111200,15256440,5890,5890,5890,5890,0
20240607,111100,15256440,5890,5890,5890,5890,10
20240607,111000,15197540,5900,5900,5900,5900,0
20240607,110900,15197540,5900,5900,5900,5900,0
20240607,110800,15197540,5900,5900,5900,5900,0
20240607,110700,15197540,5900,5900,5900,5900,0
20240607,110600,15197540,5900,5900,5900,5900,1
20240607,110500,15191640,5870,5870,5870,5870,10
20240607,110400,15132940,5870,5890,5890,5870,1270
20240607,110300,7674290,5900,5900,5900,5900,0
20240607,110200,7674290,5900,5900,5900,5900,0
20240607,110100,7674290,5900,5900,5900,5900,0
20240607,110000,7674290,5900,5900,5900,5900,0
20240607,105900,7674290,5900,5900,5900,5900,0
20240607,105800,7674290,5900,5900,5900,5900,1
20240607,105700,7668390,5910,5910,5910,5910,0
20240607,105600,7668390,5910,5910,5910,5910,1
20240607,105500,7662480,5920,5920,5920,5920,0
20240607,105400,7662480,5920,5920,5920,5920,0
20240607,105300,7662480,5920,5920,5920,5920,0
20240607,105200,7662480,5920,5920,5920,5920,0
20240607,105100,7662480,5920,5920,5920,5920,0
20240607,105000,7662480,5920,5920,5920,5920,0
20240607,104900,7662480,5920,5920,5920,5920,0
20240607,104800,7662480,5920,5920,5920,5920,0
20240607,104700,7662480,5920,5920,5920,5920,0
20240607,104600,7662480,5920,5920,5920,5920,0
20240607,104500,7662480,5920,5920,5920,5920,0
20240607,104400,7662480,5920,5920,5920,5920,0
20240607,104300,7662480,5920,5920,5920,5920,0
20240607,104200,7662480,5920,5920,5920,5920,0
20240607,104100,7662480,5920,5920,5920,5920,0
20240607,104000,7662480,5920,5920,5920,5920,0
20240607,103900,7662480,5920,5920,5920,5920,0
20240607,103800,7662480,5920,5920,5920,5920,0
20240607,103700,7662480,5920,5920,5920,5920,0
20240607,103600,7662480,5920,5920,5920,5920,1
20240607,103500,7656560,5940,5940,5940,5940,0
20240607,103400,7656560,5940,5940,5940,5940,0
20240607,103300,7656560,5940,5940,5940,5940,0
20240607,103200,7656560,5940,5940,5940,5940,0
20240607,103100,7656560,5940,5940,5940,5940,0
20240607,103000,7656560,5940,5940,5940,5940,0
20240607,102900,7656560,5940,5940,5940,5940,0
20240607,102800,7656560,5940,5940,5940,5940,0
20240607,102700,7656560,5940,5940,5940,5940,0
20240607,102600,7656560,5940,5940,5940,5940,0
20240607,102500,7656560,5940,5940,5940,5940,0
20240607,102400,7656560,5940,5940,5940,5940,0
20240607,102300,7656560,5940,5940,5940,5940,0
20240607,102200,7656560,5940,5940,5940,5940,0
20240607,102100,7656560,5940,5940,5940,5940,0
20240607,102000,7656560,5940,5940,5940,5940,0
20240607,101900,7656560,5940,5940,5940,5940,0
20240607,101800,7656560,5940,5940,5940,5940,0
20240607,101700,7656560,5940,5940,5940,5940,0
20240607,101600,7656560,5940,5940,5940,5940,0
20240607,101500,7656560,5940,5940,5940,5940,0
20240607,101400,7656560,5940,5940,5940,5940,0
20240607,101300,7656560,5940,5940,5940,5940,0
20240607,101200,7656560,5940,5940,5940,5940,0
20240607,101100,7656560,5940,5940,5940,5940,0
20240607,101000,7656560,5940,5940,5940,5940,0
20240607,100900,7656560,5940,5940,5940,5940,0
20240607,100800,7656560,5940,5940,5940,5940,0
20240607,100700,7656560,5940,5940,5940,5940,0
20240607,100600,7656560,5940,5940,5940,5940,0
20240607,100500,7656560,5940,5940,5940,5940,0
20240607,100400,7656560,5940,5940,5940,5940,0
20240607,100300,7656560,5940,5940,5940,5940,0
20240607,100200,7656560,5940,5940,5940,5940,0
20240607,100100,7656560,5940,5940,5940,5940,0
20240607,100000,7656560,5940,5940,5940,5940,0
20240607,095900,7656560,5940,5940,5940,5940,1
20240607,095800,7650620,5940,5940,5940,5940,0
20240607,095700,7650620,5940,5940,5940,5940,1
20240607,095600,7644680,5940,5940,5940,5940,0
20240607,095500,7644680,5940,5940,5940,5940,0
20240607,095400,7644680,5940,5940,5940,5940,0
20240607,095300,7644680,5940,5940,5940,5940,0
20240607,095200,7644680,5940,5940,5940,5940,0
20240607,095100,7644680,5940,5940,5940,5940,0
20240607,095000,7644680,5940,5940,5940,5940,0
20240607,094900,7644680,5940,5940,5940,5940,0
20240607,094800,7644680,5940,5940,5940,5940,0
20240607,094700,7644680,5940,5940,5940,5940,0
20240607,094600,7644680,5940,5940,5940,5940,0
20240607,094500,7644680,5940,5940,5940,5940,0
20240607,094400,7644680,5940,5940,5940,5940,0
20240607,094300,7644680,5940,5940,5940,5940,0
20240607,094200,7644680,5940,5940,5940,5940,0
20240607,094100,7644680,5940,5940,5940,5940,0
20240607,094000,7644680,5940,5940,5940,5940,0
20240607,093900,7644680,5940,5940,5940,5940,0
20240607,093800,7644680,5940,5940,5940,5940,0
20240607,093700,7644680,5940,5940,5940,5940,0
20240607,093600,7644680,5940,5940,5940,5940,0
20240607,093500,7644680,5940,5940,5940,5940,0
20240607,093400,7644680,5940,5940,5940,5940,4
20240607,093300,7620920,5910,5910,5910,5910,0
20240607,093200,7620920,5910,5910,5910,5910,0
20240607,093100,7620920,5910,5910,5910,5910,0
20240607,093000,7620920,5910,5910,5910,5910,0
20240607,092900,7620920,5910,5940,5940,5910,115
20240607,092800,6938270,5930,5930,5930,5930,0
20240607,092700,6938270,5930,5930,5930,5930,0
20240607,092600,6938270,5930,5930,5930,5930,0
20240607,092500,6938270,5930,5930,5930,5930,0
20240607,092400,6938270,5930,5930,5930,5930,0
20240607,092300,6938270,5930,5930,5930,5930,0
20240607,092200,6938270,5930,5930,5930,5930,0
20240607,092100,6938270,5930,5930,5930,5930,0
20240607,092000,6938270,5930,5930,5930,5930,1
20240607,091900,6932340,5940,5940,5940,5940,9
20240607,091800,6878880,5950,5950,5950,5950,0
20240607,091700,6878880,5950,5950,5950,5950,1
20240607,091600,6872930,5950,5900,5950,5900,190
20240607,091500,5744480,5900,5940,5940,5900,5
20240607,091400,5714880,5970,5970,5970,5970,0
20240607,091300,5714880,5970,5970,5970,5970,0
20240607,091200,5714880,5970,5970,5970,5970,97
20240607,091100,5135790,5950,5950,5950,5950,1
20240607,091000,5129840,5960,5970,5970,5960,2
20240607,090900,5117910,5980,5980,5980,5980,1
20240607,090800,5111930,6050,5930,6050,5840,318
20240607,090700,3198700,6000,5870,6000,5810,334
20240607,090600,1207140,5860,5860,5860,5860,0
20240607,090500,1207140,5860,5860,5860,5860,197
20240607,090400,52720,5850,5850,5850,5850,1
20240607,090300,46870,5850,5850,5850,5850,0
20240607,090200,46870,5850,5850,5850,5850,1
20240607,090100,41020,5860,5860,5860,5860,0
20240607,090000,41020,5860,5860,5860,5860,7