KissMeData/246720/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204800,36440410,6040,6040,6040,6040,90
20240621,204700,36440410,6040,6040,6040,6040,0
20240621,204600,36440410,6040,6040,6040,6040,0
20240621,204500,36440410,6040,6040,6040,6040,0
20240621,204400,36440410,6040,6040,6040,6040,0
20240621,204300,36440410,6040,6040,6040,6040,0
20240621,204200,36440410,6040,6040,6040,6040,0
20240621,204100,36440410,6040,6040,6040,6040,0
20240621,204000,36440410,6040,6040,6040,6040,0
20240621,203900,36440410,6040,6040,6040,6040,0
20240621,203800,36440410,6040,6040,6040,6040,0
20240621,203700,36440410,6040,6040,6040,6040,0
20240621,203600,36440410,6040,6040,6040,6040,0
20240621,203500,36440410,6040,6040,6040,6040,0
20240621,203400,36440410,6040,6040,6040,6040,0
20240621,203300,36440410,6040,6040,6040,6040,0
20240621,203200,36440410,6040,6040,6040,6040,0
20240621,203100,36440410,6040,6040,6040,6040,0
20240621,203000,36440410,6040,6040,6040,6040,0
20240621,202900,36440410,6040,6040,6040,6040,0
20240621,202800,36440410,6040,6040,6040,6040,0
20240621,202700,36440410,6040,6040,6040,6040,0
20240621,202600,36440410,6040,6040,6040,6040,0
20240621,202500,36440410,6040,6040,6040,6040,0
20240621,202400,36440410,6040,6040,6040,6040,0
20240621,202300,36440410,6040,6040,6040,6040,0
20240621,202200,36440410,6040,6040,6040,6040,0
20240621,202100,36440410,6040,6040,6040,6040,0
20240621,202000,36440410,6040,6040,6040,6040,0
20240621,201900,36440410,6040,6040,6040,6040,0
20240621,201800,36440410,6040,6040,6040,6040,90
20240621,201700,36440410,6040,6040,6040,6040,0
20240621,201600,36440410,6040,6040,6040,6040,0
20240621,201500,36440410,6040,6040,6040,6040,0
20240621,201400,36440410,6040,6040,6040,6040,0
20240621,201300,36440410,6040,6040,6040,6040,0
20240621,201200,36440410,6040,6040,6040,6040,0
20240621,201100,36440410,6040,6040,6040,6040,0
20240621,201000,36440410,6040,6040,6040,6040,0
20240621,200900,36440410,6040,6040,6040,6040,0
20240621,200800,36440410,6040,6040,6040,6040,0
20240621,200700,36440410,6040,6040,6040,6040,0
20240621,200600,36440410,6040,6040,6040,6040,0
20240621,200500,36440410,6040,6040,6040,6040,0
20240621,200400,36440410,6040,6040,6040,6040,0
20240621,200300,36440410,6040,6040,6040,6040,0
20240621,200200,36440410,6040,6040,6040,6040,0
20240621,200100,36440410,6040,6040,6040,6040,0
20240621,200000,36440410,6040,6040,6040,6040,0
20240621,195900,36440410,6040,6040,6040,6040,0
20240621,195800,36440410,6040,6040,6040,6040,0
20240621,195700,36440410,6040,6040,6040,6040,0
20240621,195600,36440410,6040,6040,6040,6040,0
20240621,195500,36440410,6040,6040,6040,6040,0
20240621,195400,36440410,6040,6040,6040,6040,0
20240621,195300,36440410,6040,6040,6040,6040,0
20240621,195200,36440410,6040,6040,6040,6040,0
20240621,195100,36440410,6040,6040,6040,6040,0
20240621,195000,36440410,6040,6040,6040,6040,0
20240621,194900,36440410,6040,6040,6040,6040,0
20240621,194800,36440410,6040,6040,6040,6040,90
20240621,194700,36440410,6040,6040,6040,6040,0
20240621,194600,36440410,6040,6040,6040,6040,0
20240621,194500,36440410,6040,6040,6040,6040,0
20240621,194400,36440410,6040,6040,6040,6040,0
20240621,194300,36440410,6040,6040,6040,6040,0
20240621,194200,36440410,6040,6040,6040,6040,0
20240621,194100,36440410,6040,6040,6040,6040,0
20240621,194000,36440410,6040,6040,6040,6040,0
20240621,193900,36440410,6040,6040,6040,6040,0
20240621,193800,36440410,6040,6040,6040,6040,0
20240621,193700,36440410,6040,6040,6040,6040,0
20240621,193600,36440410,6040,6040,6040,6040,0
20240621,193500,36440410,6040,6040,6040,6040,0
20240621,193400,36440410,6040,6040,6040,6040,0
20240621,193300,36440410,6040,6040,6040,6040,0
20240621,193200,36440410,6040,6040,6040,6040,0
20240621,193100,36440410,6040,6040,6040,6040,0
20240621,193000,36440410,6040,6040,6040,6040,0
20240621,192900,36440410,6040,6040,6040,6040,0
20240621,192800,36440410,6040,6040,6040,6040,0
20240621,192700,36440410,6040,6040,6040,6040,0
20240621,192600,36440410,6040,6040,6040,6040,0
20240621,192500,36440410,6040,6040,6040,6040,0
20240621,192400,36440410,6040,6040,6040,6040,0
20240621,192300,36440410,6040,6040,6040,6040,0
20240621,192200,36440410,6040,6040,6040,6040,0
20240621,192100,36440410,6040,6040,6040,6040,0
20240621,192000,36440410,6040,6040,6040,6040,0
20240621,191900,36440410,6040,6040,6040,6040,0
20240621,191800,36440410,6040,6040,6040,6040,90
20240621,191700,36440410,6040,6040,6040,6040,0
20240621,191600,36440410,6040,6040,6040,6040,0
20240621,191500,36440410,6040,6040,6040,6040,0
20240621,191400,36440410,6040,6040,6040,6040,0
20240621,191300,36440410,6040,6040,6040,6040,0
20240621,191200,36440410,6040,6040,6040,6040,0
20240621,191100,36440410,6040,6040,6040,6040,0
20240621,191000,36440410,6040,6040,6040,6040,0
20240621,190900,36440410,6040,6040,6040,6040,0
20240621,190800,36440410,6040,6040,6040,6040,0
20240621,190700,36440410,6040,6040,6040,6040,0
20240621,190600,36440410,6040,6040,6040,6040,0
20240621,190500,36440410,6040,6040,6040,6040,0
20240621,190400,36440410,6040,6040,6040,6040,0
20240621,190300,36440410,6040,6040,6040,6040,0
20240621,190200,36440410,6040,6040,6040,6040,0
20240621,190100,36440410,6040,6040,6040,6040,0
20240621,190000,36440410,6040,6040,6040,6040,0
20240621,185900,36440410,6040,6040,6040,6040,0
20240621,185800,36440410,6040,6040,6040,6040,0
20240621,185700,36440410,6040,6040,6040,6040,0
20240621,185600,36440410,6040,6040,6040,6040,0
20240621,185500,36440410,6040,6040,6040,6040,0
20240621,185400,36440410,6040,6040,6040,6040,0
20240621,185300,36440410,6040,6040,6040,6040,0
20240621,185200,36440410,6040,6040,6040,6040,0
20240621,185100,36440410,6040,6040,6040,6040,0
20240621,185000,36440410,6040,6040,6040,6040,0
20240621,184900,36440410,6040,6040,6040,6040,0
20240621,184800,36440410,6040,6040,6040,6040,90
20240621,184700,36440410,6040,6040,6040,6040,0
20240621,184600,36440410,6040,6040,6040,6040,0
20240621,184500,36440410,6040,6040,6040,6040,0
20240621,184400,36440410,6040,6040,6040,6040,0
20240621,184300,36440410,6040,6040,6040,6040,0
20240621,184200,36440410,6040,6040,6040,6040,0
20240621,184100,36440410,6040,6040,6040,6040,0
20240621,184000,36440410,6040,6040,6040,6040,0
20240621,183900,36440410,6040,6040,6040,6040,0
20240621,183800,36440410,6040,6040,6040,6040,0
20240621,183700,36440410,6040,6040,6040,6040,0
20240621,183600,36440410,6040,6040,6040,6040,0
20240621,183500,36440410,6040,6040,6040,6040,0
20240621,183400,36440410,6040,6040,6040,6040,0
20240621,183300,36440410,6040,6040,6040,6040,0
20240621,183200,36440410,6040,6040,6040,6040,0
20240621,183100,36440410,6040,6040,6040,6040,0
20240621,183000,36440410,6040,6040,6040,6040,0
20240621,182900,36440410,6040,6040,6040,6040,0
20240621,182800,36440410,6040,6040,6040,6040,0
20240621,182700,36440410,6040,6040,6040,6040,0
20240621,182600,36440410,6040,6040,6040,6040,0
20240621,182500,36440410,6040,6040,6040,6040,0
20240621,182400,36440410,6040,6040,6040,6040,0
20240621,182300,36440410,6040,6040,6040,6040,0
20240621,182200,36440410,6040,6040,6040,6040,0
20240621,182100,36440410,6040,6040,6040,6040,0
20240621,182000,36440410,6040,6040,6040,6040,0
20240621,181900,36440410,6040,6040,6040,6040,0
20240621,181800,36440410,6040,6040,6040,6040,90
20240621,181700,36440410,6040,6040,6040,6040,0
20240621,181600,36440410,6040,6040,6040,6040,0
20240621,181500,36440410,6040,6040,6040,6040,0
20240621,181400,36440410,6040,6040,6040,6040,0
20240621,181300,36440410,6040,6040,6040,6040,0
20240621,181200,36440410,6040,6040,6040,6040,0
20240621,181100,36440410,6040,6040,6040,6040,0
20240621,181000,36440410,6040,6040,6040,6040,0
20240621,180900,36440410,6040,6040,6040,6040,0
20240621,180800,36440410,6040,6040,6040,6040,0
20240621,180700,36440410,6040,6040,6040,6040,0
20240621,180600,36440410,6040,6040,6040,6040,0
20240621,180500,36440410,6040,6040,6040,6040,0
20240621,180400,36440410,6040,6040,6040,6040,0
20240621,180300,36440410,6040,6040,6040,6040,0
20240621,180200,36440410,6040,6040,6040,6040,0
20240621,180100,36440410,6040,6040,6040,6040,0
20240621,180000,36440410,6040,6040,6040,6040,0
20240621,175900,36440410,6040,6040,6040,6040,0
20240621,175800,36440410,6040,6040,6040,6040,0
20240621,175700,36440410,6040,6040,6040,6040,0
20240621,175600,36440410,6040,6040,6040,6040,0
20240621,175500,36440410,6040,6040,6040,6040,0
20240621,175400,36440410,6040,6040,6040,6040,0
20240621,175300,36440410,6040,6040,6040,6040,0
20240621,175200,36440410,6040,6040,6040,6040,0
20240621,175100,36440410,6040,6040,6040,6040,0
20240621,175000,36440410,6040,6040,6040,6040,0
20240621,174900,36440410,6040,6040,6040,6040,0
20240621,174800,36440410,6040,6040,6040,6040,90
20240621,174700,36440410,6040,6040,6040,6040,0
20240621,174600,36440410,6040,6040,6040,6040,0
20240621,174500,36440410,6040,6040,6040,6040,0
20240621,174400,36440410,6040,6040,6040,6040,0
20240621,174300,36440410,6040,6040,6040,6040,0
20240621,174200,36440410,6040,6040,6040,6040,0
20240621,174100,36440410,6040,6040,6040,6040,0
20240621,174000,36440410,6040,6040,6040,6040,0
20240621,173900,36440410,6040,6040,6040,6040,0
20240621,173800,36440410,6040,6040,6040,6040,0
20240621,173700,36440410,6040,6040,6040,6040,0
20240621,173600,36440410,6040,6040,6040,6040,0
20240621,173500,36440410,6040,6040,6040,6040,0
20240621,173400,36440410,6040,6040,6040,6040,0
20240621,173300,36440410,6040,6040,6040,6040,0
20240621,173200,36440410,6040,6040,6040,6040,0
20240621,173100,36440410,6040,6040,6040,6040,0
20240621,173000,36440410,6040,6040,6040,6040,0
20240621,172900,36440410,6040,6040,6040,6040,0
20240621,172800,36440410,6040,6040,6040,6040,0
20240621,172700,36440410,6040,6040,6040,6040,0
20240621,172600,36440410,6040,6040,6040,6040,0
20240621,172500,36440410,6040,6040,6040,6040,0
20240621,172400,36440410,6040,6040,6040,6040,0
20240621,172300,36440410,6040,6040,6040,6040,0
20240621,172200,36440410,6040,6040,6040,6040,0
20240621,172100,36440410,6040,6040,6040,6040,0
20240621,172000,36440410,6040,6040,6040,6040,0
20240621,171900,36440410,6040,6040,6040,6040,0
20240621,171800,36440410,6040,6040,6040,6040,90
20240621,171700,36440410,6040,6040,6040,6040,0
20240621,171600,36440410,6040,6040,6040,6040,0
20240621,171500,36440410,6040,6040,6040,6040,0
20240621,171400,36440410,6040,6040,6040,6040,0
20240621,171300,36440410,6040,6040,6040,6040,0
20240621,171200,36440410,6040,6040,6040,6040,0
20240621,171100,36440410,6040,6040,6040,6040,0
20240621,171000,36440410,6040,6040,6040,6040,0
20240621,170900,36440410,6040,6040,6040,6040,0
20240621,170800,36440410,6040,6040,6040,6040,0
20240621,170700,36440410,6040,6040,6040,6040,0
20240621,170600,36440410,6040,6040,6040,6040,0
20240621,170500,36440410,6040,6040,6040,6040,0
20240621,170400,36440410,6040,6040,6040,6040,0
20240621,170300,36440410,6040,6040,6040,6040,0
20240621,170200,36440410,6040,6040,6040,6040,0
20240621,170100,36440410,6040,6040,6040,6040,0
20240621,170000,36440410,6040,6040,6040,6040,0
20240621,165900,36440410,6040,6040,6040,6040,0
20240621,165800,36440410,6040,6040,6040,6040,0
20240621,165700,36440410,6040,6040,6040,6040,0
20240621,165600,36440410,6040,6040,6040,6040,0
20240621,165500,36440410,6040,6040,6040,6040,0
20240621,165400,36440410,6040,6040,6040,6040,0
20240621,165300,36440410,6040,6040,6040,6040,0
20240621,165200,36440410,6040,6040,6040,6040,0
20240621,165100,36440410,6040,6040,6040,6040,0
20240621,165000,36440410,6040,6040,6040,6040,0
20240621,164900,36440410,6040,6040,6040,6040,0
20240621,164800,36440410,6040,6040,6040,6040,90
20240621,164700,36440410,6040,6040,6040,6040,0
20240621,164600,36440410,6040,6040,6040,6040,0
20240621,164500,36440410,6040,6040,6040,6040,0
20240621,164400,36440410,6040,6040,6040,6040,0
20240621,164300,36440410,6040,6040,6040,6040,0
20240621,164200,36440410,6040,6040,6040,6040,0
20240621,164100,36440410,6040,6040,6040,6040,0
20240621,164000,36440410,6040,6040,6040,6040,0
20240621,163900,36440410,6040,6040,6040,6040,0
20240621,163800,36440410,6040,6040,6040,6040,0
20240621,163700,36440410,6040,6040,6040,6040,0
20240621,163600,36440410,6040,6040,6040,6040,0
20240621,163500,36440410,6040,6040,6040,6040,0
20240621,163400,36440410,6040,6040,6040,6040,0
20240621,163300,36440410,6040,6040,6040,6040,0
20240621,163200,36440410,6040,6040,6040,6040,0
20240621,163100,36440410,6040,6040,6040,6040,0
20240621,163000,36440410,6040,6040,6040,6040,0
20240621,162900,36440410,6040,6040,6040,6040,0
20240621,162800,36440410,6040,6040,6040,6040,0
20240621,162700,36440410,6040,6040,6040,6040,0
20240621,162600,36440410,6040,6040,6040,6040,0
20240621,162500,36440410,6040,6040,6040,6040,0
20240621,162400,36440410,6040,6040,6040,6040,0
20240621,162300,36440410,6040,6040,6040,6040,0
20240621,162200,36440410,6040,6040,6040,6040,0
20240621,162100,36440410,6040,6040,6040,6040,0
20240621,162000,36440410,6040,6040,6040,6040,0
20240621,161900,36440410,6040,6040,6040,6040,0
20240621,161800,36440410,6040,6040,6040,6040,90
20240621,161700,36440410,6040,6040,6040,6040,0
20240621,161600,36440410,6040,6040,6040,6040,0
20240621,161500,36440410,6040,6040,6040,6040,0
20240621,161400,36440410,6040,6040,6040,6040,0
20240621,161300,36440410,6040,6040,6040,6040,0
20240621,161200,36440410,6040,6040,6040,6040,0
20240621,161100,36440410,6040,6040,6040,6040,0
20240621,161000,36440410,6040,6040,6040,6040,0
20240621,160900,36440410,6040,6040,6040,6040,0
20240621,160800,36440410,6040,6040,6040,6040,0
20240621,160700,36440410,6040,6040,6040,6040,0
20240621,160600,36440410,6040,6040,6040,6040,0
20240621,160500,36440410,6040,6040,6040,6040,0
20240621,160400,36440410,6040,6040,6040,6040,0
20240621,160300,36440410,6040,6040,6040,6040,0
20240621,160200,36440410,6040,6040,6040,6040,0
20240621,160100,36440410,6040,6040,6040,6040,0
20240621,160000,36440410,6040,6040,6040,6040,0
20240621,155900,36440410,6040,6040,6040,6040,0
20240621,155800,36440410,6040,6040,6040,6040,0
20240621,155700,36440410,6040,6040,6040,6040,0
20240621,155600,36440410,6040,6040,6040,6040,0
20240621,155500,36440410,6040,6040,6040,6040,0
20240621,155400,36440410,6040,6040,6040,6040,0
20240621,155300,36440410,6040,6040,6040,6040,0
20240621,155200,36440410,6040,6040,6040,6040,0
20240621,155100,36440410,6040,6040,6040,6040,0
20240621,155000,36440410,6040,6040,6040,6040,0
20240621,154900,36440410,6040,6040,6040,6040,0
20240621,154800,36440410,6040,6040,6040,6040,90
20240621,154700,36440410,6040,6040,6040,6040,0
20240621,154600,36440410,6040,6040,6040,6040,0
20240621,154500,36440410,6040,6040,6040,6040,0
20240621,154400,36440410,6040,6040,6040,6040,0
20240621,154300,36440410,6040,6040,6040,6040,0
20240621,154200,36440410,6040,6040,6040,6040,0
20240621,154100,36440410,6040,6040,6040,6040,0
20240621,154000,36440410,6040,6040,6040,6040,0
20240621,153900,36440410,6040,6040,6040,6040,0
20240621,153800,36440410,6040,6040,6040,6040,0
20240621,153700,36440410,6040,6040,6040,6040,0
20240621,153600,36440410,6040,6040,6040,6040,0
20240621,153500,36440410,6040,6040,6040,6040,0
20240621,153400,36440410,6040,6040,6040,6040,0
20240621,153300,36440410,6040,6040,6040,6040,0
20240621,153200,36440410,6040,6040,6040,6040,0
20240621,153100,36440410,6040,6040,6040,6040,0
20240621,153000,36440410,6040,6040,6040,6040,90
20240621,152900,35896810,6080,6080,6080,6080,0
20240621,152800,35896810,6080,6080,6080,6080,0
20240621,152700,35896810,6080,6080,6080,6080,0
20240621,152600,35896810,6080,6080,6080,6080,0
20240621,152500,35896810,6080,6080,6080,6080,0
20240621,152400,35896810,6080,6080,6080,6080,0
20240621,152300,35896810,6080,6080,6080,6080,0
20240621,152200,35896810,6080,6080,6080,6080,0
20240621,152100,35896810,6080,6080,6080,6080,0
20240621,152000,35896810,6080,6080,6080,6080,0
20240621,151900,35896810,6080,6080,6080,6080,1
20240621,151800,35890730,6030,6030,6030,6030,0
20240621,151700,35890730,6030,6030,6030,6030,150
20240621,151600,34986230,6030,6040,6040,6030,200
20240621,151500,33779730,6040,6040,6040,6040,1
20240621,151400,33773690,6130,6130,6130,6130,0
20240621,151300,33773690,6130,6130,6130,6130,0
20240621,151200,33773690,6130,6130,6130,6130,0
20240621,151100,33773690,6130,6130,6130,6130,0
20240621,151000,33773690,6130,6130,6130,6130,0
20240621,150900,33773690,6130,6130,6130,6130,0
20240621,150800,33773690,6130,6130,6130,6130,0
20240621,150700,33773690,6130,6130,6130,6130,0
20240621,150600,33773690,6130,6130,6130,6130,0
20240621,150500,33773690,6130,6130,6130,6130,0
20240621,150400,33773690,6130,6130,6130,6130,0
20240621,150300,33773690,6130,6130,6130,6130,0
20240621,150200,33773690,6130,6130,6130,6130,0
20240621,150100,33773690,6130,6130,6130,6130,0
20240621,150000,33773690,6130,6130,6130,6130,0
20240621,145900,33773690,6130,6130,6130,6130,0
20240621,145800,33773690,6130,6130,6130,6130,1
20240621,145700,33767560,6030,6030,6030,6030,0
20240621,145600,33767560,6030,6080,6080,6030,2000
20240621,145500,21660520,6120,6120,6120,6120,0
20240621,145400,21660520,6120,6120,6120,6120,26
20240621,145300,21501400,6120,6120,6120,6120,1
20240621,145200,21495280,6120,6120,6120,6120,2
20240621,145100,21483040,6130,6130,6130,6130,0
20240621,145000,21483040,6130,6130,6130,6130,0
20240621,144900,21483040,6130,6130,6130,6130,0
20240621,144800,21483040,6130,6130,6130,6130,0
20240621,144700,21483040,6130,6130,6130,6130,0
20240621,144600,21483040,6130,6130,6130,6130,0
20240621,144500,21483040,6130,6130,6130,6130,0
20240621,144400,21483040,6130,6130,6130,6130,0
20240621,144300,21483040,6130,6130,6130,6130,0
20240621,144200,21483040,6130,6130,6130,6130,0
20240621,144100,21483040,6130,6130,6130,6130,0
20240621,144000,21483040,6130,6130,6130,6130,0
20240621,143900,21483040,6130,6130,6130,6130,0
20240621,143800,21483040,6130,6130,6130,6130,0
20240621,143700,21483040,6130,6130,6130,6130,0
20240621,143600,21483040,6130,6130,6130,6130,0
20240621,143500,21483040,6130,6130,6130,6130,0
20240621,143400,21483040,6130,6130,6130,6130,0
20240621,143300,21483040,6130,6130,6130,6130,0
20240621,143200,21483040,6130,6130,6130,6130,0
20240621,143100,21483040,6130,6130,6130,6130,0
20240621,143000,21483040,6130,6130,6130,6130,0
20240621,142900,21483040,6130,6130,6130,6130,1
20240621,142800,21476910,6080,6080,6080,6080,0
20240621,142700,21476910,6080,6080,6080,6080,0
20240621,142600,21476910,6080,6100,6100,6080,350
20240621,142500,19343080,6100,6100,6100,6100,0
20240621,142400,19343080,6100,6100,6100,6100,0
20240621,142300,19343080,6100,6100,6100,6100,30
20240621,142200,19160080,6120,6120,6120,6120,0
20240621,142100,19160080,6120,6120,6120,6120,0
20240621,142000,19160080,6120,6120,6120,6120,0
20240621,141900,19160080,6120,6120,6120,6120,0
20240621,141800,19160080,6120,6120,6120,6120,0
20240621,141700,19160080,6120,6120,6120,6120,0
20240621,141600,19160080,6120,6120,6120,6120,0
20240621,141500,19160080,6120,6120,6120,6120,0
20240621,141400,19160080,6120,6120,6120,6120,0
20240621,141300,19160080,6120,6120,6120,6120,0
20240621,141200,19160080,6120,6120,6120,6120,0
20240621,141100,19160080,6120,6120,6120,6120,0
20240621,141000,19160080,6120,6120,6120,6120,0
20240621,140900,19160080,6120,6120,6120,6120,0
20240621,140800,19160080,6120,6120,6120,6120,0
20240621,140700,19160080,6120,6120,6120,6120,0
20240621,140600,19160080,6120,6120,6120,6120,0
20240621,140500,19160080,6120,6120,6120,6120,0
20240621,140400,19160080,6120,6120,6120,6120,0
20240621,140300,19160080,6120,6120,6120,6120,0
20240621,140200,19160080,6120,6120,6120,6120,0
20240621,140100,19160080,6120,6120,6120,6120,0
20240621,140000,19160080,6120,6120,6120,6120,0
20240621,135900,19160080,6120,6120,6120,6120,0
20240621,135800,19160080,6120,6120,6120,6120,0
20240621,135700,19160080,6120,6120,6120,6120,0
20240621,135600,19160080,6120,6120,6120,6120,0
20240621,135500,19160080,6120,6120,6120,6120,0
20240621,135400,19160080,6120,6120,6120,6120,0
20240621,135300,19160080,6120,6120,6120,6120,0
20240621,135200,19160080,6120,6120,6120,6120,0
20240621,135100,19160080,6120,6120,6120,6120,0
20240621,135000,19160080,6120,6120,6120,6120,0
20240621,134900,19160080,6120,6120,6120,6120,29
20240621,134800,18982600,6120,6120,6120,6120,183
20240621,134700,17862640,6130,6130,6130,6130,0
20240621,134600,17862640,6130,6130,6130,6130,0
20240621,134500,17862640,6130,6130,6130,6130,0
20240621,134400,17862640,6130,6130,6130,6130,0
20240621,134300,17862640,6130,6130,6130,6130,0
20240621,134200,17862640,6130,6130,6130,6130,0
20240621,134100,17862640,6130,6130,6130,6130,0
20240621,134000,17862640,6130,6130,6130,6130,0
20240621,133900,17862640,6130,6130,6130,6130,0
20240621,133800,17862640,6130,6130,6130,6130,1
20240621,133700,17856510,6120,6110,6120,6110,5
20240621,133600,17825940,6100,6100,6100,6100,0
20240621,133500,17825940,6100,6100,6100,6100,0
20240621,133400,17825940,6100,6100,6100,6100,0
20240621,133300,17825940,6100,6100,6100,6100,0
20240621,133200,17825940,6100,6100,6100,6100,0
20240621,133100,17825940,6100,6100,6100,6100,0
20240621,133000,17825940,6100,6100,6100,6100,0
20240621,132900,17825940,6100,6100,6100,6100,0
20240621,132800,17825940,6100,6100,6100,6100,0
20240621,132700,17825940,6100,6100,6100,6100,0
20240621,132600,17825940,6100,6100,6100,6100,4
20240621,132500,17801540,6120,6120,6120,6120,0
20240621,132400,17801540,6120,6120,6120,6120,0
20240621,132300,17801540,6120,6120,6120,6120,0
20240621,132200,17801540,6120,6120,6120,6120,0
20240621,132100,17801540,6120,6120,6120,6120,0
20240621,132000,17801540,6120,6120,6120,6120,0
20240621,131900,17801540,6120,6120,6120,6120,0
20240621,131800,17801540,6120,6120,6120,6120,0
20240621,131700,17801540,6120,6120,6120,6120,0
20240621,131600,17801540,6120,6120,6120,6120,0
20240621,131500,17801540,6120,6120,6120,6120,0
20240621,131400,17801540,6120,6110,6120,6110,2
20240621,131300,17789310,6100,6100,6100,6100,0
20240621,131200,17789310,6100,6100,6100,6100,0
20240621,131100,17789310,6100,6100,6100,6100,0
20240621,131000,17789310,6100,6100,6100,6100,96
20240621,130900,17203710,6100,6100,6100,6100,0
20240621,130800,17203710,6100,6100,6100,6100,0
20240621,130700,17203710,6100,6100,6100,6100,0
20240621,130600,17203710,6100,6100,6100,6100,0
20240621,130500,17203710,6100,6100,6100,6100,0
20240621,130400,17203710,6100,6100,6100,6100,0
20240621,130300,17203710,6100,6100,6100,6100,0
20240621,130200,17203710,6100,6100,6100,6100,0
20240621,130100,17203710,6100,6100,6100,6100,0
20240621,130000,17203710,6100,6100,6100,6100,0
20240621,125900,17203710,6100,6100,6100,6100,0
20240621,125800,17203710,6100,6100,6100,6100,0
20240621,125700,17203710,6100,6100,6100,6100,0
20240621,125600,17203710,6100,6100,6100,6100,0
20240621,125500,17203710,6100,6100,6100,6100,0
20240621,125400,17203710,6100,6100,6100,6100,0
20240621,125300,17203710,6100,6100,6100,6100,0
20240621,125200,17203710,6100,6100,6100,6100,0
20240621,125100,17203710,6100,6100,6100,6100,0
20240621,125000,17203710,6100,6100,6100,6100,50
20240621,124900,16898710,6110,6110,6110,6110,0
20240621,124800,16898710,6110,6110,6110,6110,0
20240621,124700,16898710,6110,6120,6120,6110,200
20240621,124600,15675690,6130,6130,6130,6130,0
20240621,124500,15675690,6130,6130,6130,6130,0
20240621,124400,15675690,6130,6130,6130,6130,0
20240621,124300,15675690,6130,6130,6130,6130,0
20240621,124200,15675690,6130,6130,6130,6130,0
20240621,124100,15675690,6130,6130,6130,6130,0
20240621,124000,15675690,6130,6130,6130,6130,0
20240621,123900,15675690,6130,6130,6130,6130,0
20240621,123800,15675690,6130,6130,6130,6130,0
20240621,123700,15675690,6130,6130,6130,6130,0
20240621,123600,15675690,6130,6130,6130,6130,0
20240621,123500,15675690,6130,6130,6130,6130,1
20240621,123400,15669560,6120,6120,6120,6120,0
20240621,123300,15669560,6120,6120,6120,6120,0
20240621,123200,15669560,6120,6120,6120,6120,0
20240621,123100,15669560,6120,6120,6120,6120,0
20240621,123000,15669560,6120,6120,6120,6120,0
20240621,122900,15669560,6120,6120,6120,6120,0
20240621,122800,15669560,6120,6120,6120,6120,0
20240621,122700,15669560,6120,6120,6120,6120,0
20240621,122600,15669560,6120,6120,6120,6120,0
20240621,122500,15669560,6120,6120,6120,6120,0
20240621,122400,15669560,6120,6120,6120,6120,0
20240621,122300,15669560,6120,6120,6120,6120,0
20240621,122200,15669560,6120,6120,6120,6120,0
20240621,122100,15669560,6120,6120,6120,6120,1
20240621,122000,15663440,6130,6130,6130,6130,0
20240621,121900,15663440,6130,6130,6130,6130,0
20240621,121800,15663440,6130,6130,6130,6130,0
20240621,121700,15663440,6130,6130,6130,6130,0
20240621,121600,15663440,6130,6130,6130,6130,0
20240621,121500,15663440,6130,6130,6130,6130,0
20240621,121400,15663440,6130,6130,6130,6130,0
20240621,121300,15663440,6130,6130,6130,6130,0
20240621,121200,15663440,6130,6130,6130,6130,0
20240621,121100,15663440,6130,6130,6130,6120,3
20240621,121000,15645060,6120,6120,6120,6120,0
20240621,120900,15645060,6120,6120,6120,6120,0
20240621,120800,15645060,6120,6120,6120,6120,0
20240621,120700,15645060,6120,6120,6120,6120,30
20240621,120600,15461460,6140,6140,6140,6140,0
20240621,120500,15461460,6140,6140,6140,6140,0
20240621,120400,15461460,6140,6140,6140,6140,0
20240621,120300,15461460,6140,6140,6140,6140,0
20240621,120200,15461460,6140,6140,6140,6140,0
20240621,120100,15461460,6140,6140,6140,6140,0
20240621,120000,15461460,6140,6140,6140,6140,0
20240621,115900,15461460,6140,6140,6140,6140,0
20240621,115800,15461460,6140,6140,6140,6140,0
20240621,115700,15461460,6140,6140,6140,6140,0
20240621,115600,15461460,6140,6140,6140,6140,0
20240621,115500,15461460,6140,6140,6140,6140,308
20240621,115400,13570340,6140,6140,6140,6140,0
20240621,115300,13570340,6140,6140,6140,6140,0
20240621,115200,13570340,6140,6140,6140,6140,0
20240621,115100,13570340,6140,6140,6140,6140,0
20240621,115000,13570340,6140,6140,6140,6140,0
20240621,114900,13570340,6140,6140,6140,6140,0
20240621,114800,13570340,6140,6140,6140,6140,113
20240621,114700,12876520,6140,6140,6140,6140,0
20240621,114600,12876520,6140,6140,6140,6140,0
20240621,114500,12876520,6140,6140,6140,6140,0
20240621,114400,12876520,6140,6140,6140,6140,0
20240621,114300,12876520,6140,6140,6140,6140,0
20240621,114200,12876520,6140,6140,6140,6140,0
20240621,114100,12876520,6140,6140,6140,6140,0
20240621,114000,12876520,6140,6140,6140,6140,0
20240621,113900,12876520,6140,6140,6140,6140,0
20240621,113800,12876520,6140,6140,6140,6140,0
20240621,113700,12876520,6140,6140,6140,6140,0
20240621,113600,12876520,6140,6140,6140,6140,0
20240621,113500,12876520,6140,6140,6140,6140,0
20240621,113400,12876520,6140,6140,6140,6140,0
20240621,113300,12876520,6140,6140,6140,6140,0
20240621,113200,12876520,6140,6140,6140,6140,0
20240621,113100,12876520,6140,6140,6140,6140,0
20240621,113000,12876520,6140,6140,6140,6140,0
20240621,112900,12876520,6140,6140,6140,6140,0
20240621,112800,12876520,6140,6140,6140,6140,0
20240621,112700,12876520,6140,6140,6140,6130,4
20240621,112600,12851970,6140,6130,6140,6130,12
20240621,112500,12778380,6140,6140,6140,6140,0
20240621,112400,12778380,6140,6140,6140,6140,0
20240621,112300,12778380,6140,6140,6140,6140,1
20240621,112200,12772240,6130,6130,6130,6130,52
20240621,112100,12453480,6140,6140,6140,6140,0
20240621,112000,12453480,6140,6140,6140,6140,13
20240621,111900,12373660,6140,6140,6140,6140,14
20240621,111800,12287700,6140,6140,6140,6140,0
20240621,111700,12287700,6140,6140,6140,6140,0
20240621,111600,12287700,6140,6140,6140,6140,0
20240621,111500,12287700,6140,6140,6140,6140,0
20240621,111400,12287700,6140,6140,6140,6140,0
20240621,111300,12287700,6140,6140,6140,6140,0
20240621,111200,12287700,6140,6140,6140,6140,0
20240621,111100,12287700,6140,6140,6140,6140,0
20240621,111000,12287700,6140,6140,6140,6140,4
20240621,110900,12263140,6140,6140,6140,6140,1
20240621,110800,12257000,6130,6130,6130,6130,16
20240621,110700,12158920,6130,6130,6130,6130,0
20240621,110600,12158920,6130,6130,6130,6130,0
20240621,110500,12158920,6130,6130,6130,6130,0
20240621,110400,12158920,6130,6130,6130,6130,0
20240621,110300,12158920,6130,6130,6130,6130,0
20240621,110200,12158920,6130,6130,6130,6130,0
20240621,110100,12158920,6130,6130,6130,6130,0
20240621,110000,12158920,6130,6130,6130,6130,0
20240621,105900,12158920,6130,6130,6130,6130,0
20240621,105800,12158920,6130,6130,6130,6130,0
20240621,105700,12158920,6130,6130,6130,6130,0
20240621,105600,12158920,6130,6130,6130,6130,1
20240621,105500,12152790,6130,6130,6130,6130,2
20240621,105400,12140530,6130,6130,6130,6130,0
20240621,105300,12140530,6130,6130,6130,6130,0
20240621,105200,12140530,6130,6130,6130,6130,0
20240621,105100,12140530,6130,6130,6130,6130,0
20240621,105000,12140530,6130,6130,6130,6130,0
20240621,104900,12140530,6130,6130,6130,6130,0
20240621,104800,12140530,6130,6130,6130,6130,0
20240621,104700,12140530,6130,6130,6130,6130,0
20240621,104600,12140530,6130,6130,6130,6130,0
20240621,104500,12140530,6130,6130,6130,6130,0
20240621,104400,12140530,6130,6130,6130,6130,0
20240621,104300,12140530,6130,6130,6130,6130,0
20240621,104200,12140530,6130,6130,6130,6130,0
20240621,104100,12140530,6130,6130,6130,6130,0
20240621,104000,12140530,6130,6130,6130,6130,0
20240621,103900,12140530,6130,6130,6130,6130,0
20240621,103800,12140530,6130,6130,6130,6130,0
20240621,103700,12140530,6130,6130,6130,6130,0
20240621,103600,12140530,6130,6130,6130,6130,20
20240621,103500,12017930,6130,6130,6130,6130,0
20240621,103400,12017930,6130,6130,6130,6130,0
20240621,103300,12017930,6130,6130,6130,6130,0
20240621,103200,12017930,6130,6130,6130,6130,0
20240621,103100,12017930,6130,6130,6130,6130,0
20240621,103000,12017930,6130,6130,6130,6130,3
20240621,102900,11999540,6130,6130,6130,6130,0
20240621,102800,11999540,6130,6130,6130,6130,0
20240621,102700,11999540,6130,6130,6130,6130,0
20240621,102600,11999540,6130,6130,6130,6130,0
20240621,102500,11999540,6130,6130,6130,6130,3
20240621,102400,11981150,6120,6120,6120,6120,22
20240621,102300,11846510,6140,6140,6140,6140,0
20240621,102200,11846510,6140,6130,6140,6130,20
20240621,102100,11723900,6130,6130,6130,6130,3
20240621,102000,11705510,6120,6120,6120,6120,0
20240621,101900,11705510,6120,6120,6120,6120,0
20240621,101800,11705510,6120,6120,6120,6120,5
20240621,101700,11674910,6110,6110,6110,6110,0
20240621,101600,11674910,6110,6110,6110,6110,0
20240621,101500,11674910,6110,6110,6110,6110,0
20240621,101400,11674910,6110,6110,6110,6110,0
20240621,101300,11674910,6110,6110,6110,6110,0
20240621,101200,11674910,6110,6110,6110,6110,0
20240621,101100,11674910,6110,6110,6110,6110,20
20240621,101000,11552710,6120,6110,6120,6110,11
20240621,100900,11485490,6110,6110,6110,6110,20
20240621,100800,11363290,6110,6110,6110,6110,0
20240621,100700,11363290,6110,6110,6110,6110,1
20240621,100600,11357180,6080,6080,6080,6080,0
20240621,100500,11357180,6080,6100,6100,6080,100
20240621,100400,10748120,6100,6100,6100,6100,100
20240621,100300,10138120,6100,6100,6100,6100,0
20240621,100200,10138120,6100,6100,6100,6100,1
20240621,100100,10132020,6100,6100,6100,6100,0
20240621,100000,10132020,6100,6100,6100,6100,0
20240621,095900,10132020,6100,6100,6100,6100,1
20240621,095800,10125920,6100,6100,6100,6100,0
20240621,095700,10125920,6100,6100,6100,6090,3
20240621,095600,10107630,6080,6090,6100,6080,233
20240621,095500,8688030,6090,6090,6090,6090,0
20240621,095400,8688030,6090,6090,6090,6090,0
20240621,095300,8688030,6090,6090,6090,6090,0
20240621,095200,8688030,6090,6090,6090,6090,0
20240621,095100,8688030,6090,6090,6090,6090,0
20240621,095000,8688030,6090,6090,6090,6090,1
20240621,094900,8681940,6080,6080,6080,6080,0
20240621,094800,8681940,6080,6080,6080,6080,0
20240621,094700,8681940,6080,6080,6080,6080,105
20240621,094600,8043540,6080,6080,6080,6080,0
20240621,094500,8043540,6080,6080,6080,6080,0
20240621,094400,8043540,6080,6080,6080,6080,5
20240621,094300,8013140,6080,6080,6080,6080,19
20240621,094200,7897620,6080,6080,6080,6080,1
20240621,094100,7891540,6060,6060,6060,6060,0
20240621,094000,7891540,6060,6060,6060,6060,0
20240621,093900,7891540,6060,6060,6060,6060,443
20240621,093800,5206960,6060,6060,6060,6060,0
20240621,093700,5206960,6060,6060,6060,6060,0
20240621,093600,5206960,6060,6060,6060,6060,0
20240621,093500,5206960,6060,6060,6060,6060,0
20240621,093400,5206960,6060,6060,6060,6060,0
20240621,093300,5206960,6060,6060,6060,6060,0
20240621,093200,5206960,6060,6070,6070,6060,69
20240621,093100,4788700,6060,6060,6060,6060,43
20240621,093000,4528120,6060,6060,6060,6060,0
20240621,092900,4528120,6060,6060,6060,6060,0
20240621,092800,4528120,6060,6060,6060,6060,0
20240621,092700,4528120,6060,6060,6060,6060,1
20240621,092600,4522060,6050,6050,6050,6050,0
20240621,092500,4522060,6050,6050,6050,6050,20
20240621,092400,4401060,6050,6050,6050,6050,6
20240621,092300,4364760,6060,6060,6060,6060,50
20240621,092200,4061760,6060,6060,6060,6060,67
20240621,092100,3655740,6020,6050,6050,6020,528
20240621,092000,470960,6090,6090,6090,6090,16
20240621,091900,373520,6100,6100,6100,6100,0
20240621,091800,373520,6100,6100,6100,6100,0
20240621,091700,373520,6100,6100,6100,6100,0
20240621,091600,373520,6100,6100,6100,6100,0
20240621,091500,373520,6100,6100,6100,6100,0
20240621,091400,373520,6100,6100,6100,6100,0
20240621,091300,373520,6100,6100,6100,6100,0
20240621,091200,373520,6100,6100,6100,6100,0
20240621,091100,373520,6100,6100,6100,6100,0
20240621,091000,373520,6100,6100,6100,6100,0
20240621,090900,373520,6100,6100,6100,6100,10
20240621,090800,312520,6130,6130,6130,6130,0
20240621,090700,312520,6130,6130,6130,6130,0
20240621,090600,312520,6130,6130,6130,6130,0
20240621,090500,312520,6130,6130,6130,6130,0
20240621,090400,312520,6130,6130,6130,6130,21
20240621,090300,183790,6130,6130,6130,6130,28
20240621,090200,12150,6130,6130,6130,6130,1
20240621,090100,6020,6020,6020,6020,6020,0
20240621,090000,6020,6020,6020,6020,6020,1