KissMeData/465320/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,213900,30588885,2190,2190,2190,2190,627
20240621,213800,30588885,2190,2190,2190,2190,0
20240621,213700,30588885,2190,2190,2190,2190,0
20240621,213600,30588885,2190,2190,2190,2190,0
20240621,213500,30588885,2190,2190,2190,2190,0
20240621,213400,30588885,2190,2190,2190,2190,0
20240621,213300,30588885,2190,2190,2190,2190,0
20240621,213200,30588885,2190,2190,2190,2190,0
20240621,213100,30588885,2190,2190,2190,2190,0
20240621,213000,30588885,2190,2190,2190,2190,0
20240621,212900,30588885,2190,2190,2190,2190,0
20240621,212800,30588885,2190,2190,2190,2190,0
20240621,212700,30588885,2190,2190,2190,2190,0
20240621,212600,30588885,2190,2190,2190,2190,0
20240621,212500,30588885,2190,2190,2190,2190,0
20240621,212400,30588885,2190,2190,2190,2190,0
20240621,212300,30588885,2190,2190,2190,2190,0
20240621,212200,30588885,2190,2190,2190,2190,0
20240621,212100,30588885,2190,2190,2190,2190,0
20240621,212000,30588885,2190,2190,2190,2190,0
20240621,211900,30588885,2190,2190,2190,2190,0
20240621,211800,30588885,2190,2190,2190,2190,0
20240621,211700,30588885,2190,2190,2190,2190,0
20240621,211600,30588885,2190,2190,2190,2190,0
20240621,211500,30588885,2190,2190,2190,2190,0
20240621,211400,30588885,2190,2190,2190,2190,0
20240621,211300,30588885,2190,2190,2190,2190,0
20240621,211200,30588885,2190,2190,2190,2190,0
20240621,211100,30588885,2190,2190,2190,2190,0
20240621,211000,30588885,2190,2190,2190,2190,0
20240621,210900,30588885,2190,2190,2190,2190,627
20240621,210800,30588885,2190,2190,2190,2190,0
20240621,210700,30588885,2190,2190,2190,2190,0
20240621,210600,30588885,2190,2190,2190,2190,0
20240621,210500,30588885,2190,2190,2190,2190,0
20240621,210400,30588885,2190,2190,2190,2190,0
20240621,210300,30588885,2190,2190,2190,2190,0
20240621,210200,30588885,2190,2190,2190,2190,0
20240621,210100,30588885,2190,2190,2190,2190,0
20240621,210000,30588885,2190,2190,2190,2190,0
20240621,205900,30588885,2190,2190,2190,2190,0
20240621,205800,30588885,2190,2190,2190,2190,0
20240621,205700,30588885,2190,2190,2190,2190,0
20240621,205600,30588885,2190,2190,2190,2190,0
20240621,205500,30588885,2190,2190,2190,2190,0
20240621,205400,30588885,2190,2190,2190,2190,0
20240621,205300,30588885,2190,2190,2190,2190,0
20240621,205200,30588885,2190,2190,2190,2190,0
20240621,205100,30588885,2190,2190,2190,2190,0
20240621,205000,30588885,2190,2190,2190,2190,0
20240621,204900,30588885,2190,2190,2190,2190,0
20240621,204800,30588885,2190,2190,2190,2190,0
20240621,204700,30588885,2190,2190,2190,2190,0
20240621,204600,30588885,2190,2190,2190,2190,0
20240621,204500,30588885,2190,2190,2190,2190,0
20240621,204400,30588885,2190,2190,2190,2190,0
20240621,204300,30588885,2190,2190,2190,2190,0
20240621,204200,30588885,2190,2190,2190,2190,0
20240621,204100,30588885,2190,2190,2190,2190,0
20240621,204000,30588885,2190,2190,2190,2190,0
20240621,203900,30588885,2190,2190,2190,2190,627
20240621,203800,30588885,2190,2190,2190,2190,0
20240621,203700,30588885,2190,2190,2190,2190,0
20240621,203600,30588885,2190,2190,2190,2190,0
20240621,203500,30588885,2190,2190,2190,2190,0
20240621,203400,30588885,2190,2190,2190,2190,0
20240621,203300,30588885,2190,2190,2190,2190,0
20240621,203200,30588885,2190,2190,2190,2190,0
20240621,203100,30588885,2190,2190,2190,2190,0
20240621,203000,30588885,2190,2190,2190,2190,0
20240621,202900,30588885,2190,2190,2190,2190,0
20240621,202800,30588885,2190,2190,2190,2190,0
20240621,202700,30588885,2190,2190,2190,2190,0
20240621,202600,30588885,2190,2190,2190,2190,0
20240621,202500,30588885,2190,2190,2190,2190,0
20240621,202400,30588885,2190,2190,2190,2190,0
20240621,202300,30588885,2190,2190,2190,2190,0
20240621,202200,30588885,2190,2190,2190,2190,0
20240621,202100,30588885,2190,2190,2190,2190,0
20240621,202000,30588885,2190,2190,2190,2190,0
20240621,201900,30588885,2190,2190,2190,2190,0
20240621,201800,30588885,2190,2190,2190,2190,0
20240621,201700,30588885,2190,2190,2190,2190,0
20240621,201600,30588885,2190,2190,2190,2190,0
20240621,201500,30588885,2190,2190,2190,2190,0
20240621,201400,30588885,2190,2190,2190,2190,0
20240621,201300,30588885,2190,2190,2190,2190,0
20240621,201200,30588885,2190,2190,2190,2190,0
20240621,201100,30588885,2190,2190,2190,2190,0
20240621,201000,30588885,2190,2190,2190,2190,0
20240621,200900,30588885,2190,2190,2190,2190,627
20240621,200800,30588885,2190,2190,2190,2190,0
20240621,200700,30588885,2190,2190,2190,2190,0
20240621,200600,30588885,2190,2190,2190,2190,0
20240621,200500,30588885,2190,2190,2190,2190,0
20240621,200400,30588885,2190,2190,2190,2190,0
20240621,200300,30588885,2190,2190,2190,2190,0
20240621,200200,30588885,2190,2190,2190,2190,0
20240621,200100,30588885,2190,2190,2190,2190,0
20240621,200000,30588885,2190,2190,2190,2190,0
20240621,195900,30588885,2190,2190,2190,2190,0
20240621,195800,30588885,2190,2190,2190,2190,0
20240621,195700,30588885,2190,2190,2190,2190,0
20240621,195600,30588885,2190,2190,2190,2190,0
20240621,195500,30588885,2190,2190,2190,2190,0
20240621,195400,30588885,2190,2190,2190,2190,0
20240621,195300,30588885,2190,2190,2190,2190,0
20240621,195200,30588885,2190,2190,2190,2190,0
20240621,195100,30588885,2190,2190,2190,2190,0
20240621,195000,30588885,2190,2190,2190,2190,0
20240621,194900,30588885,2190,2190,2190,2190,0
20240621,194800,30588885,2190,2190,2190,2190,0
20240621,194700,30588885,2190,2190,2190,2190,0
20240621,194600,30588885,2190,2190,2190,2190,0
20240621,194500,30588885,2190,2190,2190,2190,0
20240621,194400,30588885,2190,2190,2190,2190,0
20240621,194300,30588885,2190,2190,2190,2190,0
20240621,194200,30588885,2190,2190,2190,2190,0
20240621,194100,30588885,2190,2190,2190,2190,0
20240621,194000,30588885,2190,2190,2190,2190,0
20240621,193900,30588885,2190,2190,2190,2190,627
20240621,193800,30588885,2190,2190,2190,2190,0
20240621,193700,30588885,2190,2190,2190,2190,0
20240621,193600,30588885,2190,2190,2190,2190,0
20240621,193500,30588885,2190,2190,2190,2190,0
20240621,193400,30588885,2190,2190,2190,2190,0
20240621,193300,30588885,2190,2190,2190,2190,0
20240621,193200,30588885,2190,2190,2190,2190,0
20240621,193100,30588885,2190,2190,2190,2190,0
20240621,193000,30588885,2190,2190,2190,2190,0
20240621,192900,30588885,2190,2190,2190,2190,0
20240621,192800,30588885,2190,2190,2190,2190,0
20240621,192700,30588885,2190,2190,2190,2190,0
20240621,192600,30588885,2190,2190,2190,2190,0
20240621,192500,30588885,2190,2190,2190,2190,0
20240621,192400,30588885,2190,2190,2190,2190,0
20240621,192300,30588885,2190,2190,2190,2190,0
20240621,192200,30588885,2190,2190,2190,2190,0
20240621,192100,30588885,2190,2190,2190,2190,0
20240621,192000,30588885,2190,2190,2190,2190,0
20240621,191900,30588885,2190,2190,2190,2190,0
20240621,191800,30588885,2190,2190,2190,2190,0
20240621,191700,30588885,2190,2190,2190,2190,0
20240621,191600,30588885,2190,2190,2190,2190,0
20240621,191500,30588885,2190,2190,2190,2190,0
20240621,191400,30588885,2190,2190,2190,2190,0
20240621,191300,30588885,2190,2190,2190,2190,0
20240621,191200,30588885,2190,2190,2190,2190,0
20240621,191100,30588885,2190,2190,2190,2190,0
20240621,191000,30588885,2190,2190,2190,2190,0
20240621,190900,30588885,2190,2190,2190,2190,627
20240621,190800,30588885,2190,2190,2190,2190,0
20240621,190700,30588885,2190,2190,2190,2190,0
20240621,190600,30588885,2190,2190,2190,2190,0
20240621,190500,30588885,2190,2190,2190,2190,0
20240621,190400,30588885,2190,2190,2190,2190,0
20240621,190300,30588885,2190,2190,2190,2190,0
20240621,190200,30588885,2190,2190,2190,2190,0
20240621,190100,30588885,2190,2190,2190,2190,0
20240621,190000,30588885,2190,2190,2190,2190,0
20240621,185900,30588885,2190,2190,2190,2190,0
20240621,185800,30588885,2190,2190,2190,2190,0
20240621,185700,30588885,2190,2190,2190,2190,0
20240621,185600,30588885,2190,2190,2190,2190,0
20240621,185500,30588885,2190,2190,2190,2190,0
20240621,185400,30588885,2190,2190,2190,2190,0
20240621,185300,30588885,2190,2190,2190,2190,0
20240621,185200,30588885,2190,2190,2190,2190,0
20240621,185100,30588885,2190,2190,2190,2190,0
20240621,185000,30588885,2190,2190,2190,2190,0
20240621,184900,30588885,2190,2190,2190,2190,0
20240621,184800,30588885,2190,2190,2190,2190,0
20240621,184700,30588885,2190,2190,2190,2190,0
20240621,184600,30588885,2190,2190,2190,2190,0
20240621,184500,30588885,2190,2190,2190,2190,0
20240621,184400,30588885,2190,2190,2190,2190,0
20240621,184300,30588885,2190,2190,2190,2190,0
20240621,184200,30588885,2190,2190,2190,2190,0
20240621,184100,30588885,2190,2190,2190,2190,0
20240621,184000,30588885,2190,2190,2190,2190,0
20240621,183900,30588885,2190,2190,2190,2190,627
20240621,183800,30588885,2190,2190,2190,2190,0
20240621,183700,30588885,2190,2190,2190,2190,0
20240621,183600,30588885,2190,2190,2190,2190,0
20240621,183500,30588885,2190,2190,2190,2190,0
20240621,183400,30588885,2190,2190,2190,2190,0
20240621,183300,30588885,2190,2190,2190,2190,0
20240621,183200,30588885,2190,2190,2190,2190,0
20240621,183100,30588885,2190,2190,2190,2190,0
20240621,183000,30588885,2190,2190,2190,2190,0
20240621,182900,30588885,2190,2190,2190,2190,0
20240621,182800,30588885,2190,2190,2190,2190,0
20240621,182700,30588885,2190,2190,2190,2190,0
20240621,182600,30588885,2190,2190,2190,2190,0
20240621,182500,30588885,2190,2190,2190,2190,0
20240621,182400,30588885,2190,2190,2190,2190,0
20240621,182300,30588885,2190,2190,2190,2190,0
20240621,182200,30588885,2190,2190,2190,2190,0
20240621,182100,30588885,2190,2190,2190,2190,0
20240621,182000,30588885,2190,2190,2190,2190,0
20240621,181900,30588885,2190,2190,2190,2190,0
20240621,181800,30588885,2190,2190,2190,2190,0
20240621,181700,30588885,2190,2190,2190,2190,0
20240621,181600,30588885,2190,2190,2190,2190,0
20240621,181500,30588885,2190,2190,2190,2190,0
20240621,181400,30588885,2190,2190,2190,2190,0
20240621,181300,30588885,2190,2190,2190,2190,0
20240621,181200,30588885,2190,2190,2190,2190,0
20240621,181100,30588885,2190,2190,2190,2190,0
20240621,181000,30588885,2190,2190,2190,2190,0
20240621,180900,30588885,2190,2190,2190,2190,627
20240621,180800,30588885,2190,2190,2190,2190,0
20240621,180700,30588885,2190,2190,2190,2190,0
20240621,180600,30588885,2190,2190,2190,2190,0
20240621,180500,30588885,2190,2190,2190,2190,0
20240621,180400,30588885,2190,2190,2190,2190,0
20240621,180300,30588885,2190,2190,2190,2190,0
20240621,180200,30588885,2190,2190,2190,2190,0
20240621,180100,30588885,2190,2190,2190,2190,0
20240621,180000,30588885,2190,2190,2190,2190,0
20240621,175900,30588885,2190,2190,2190,2190,0
20240621,175800,30588885,2190,2190,2190,2190,0
20240621,175700,30588885,2190,2190,2190,2190,0
20240621,175600,30588885,2190,2190,2190,2190,0
20240621,175500,30588885,2190,2190,2190,2190,0
20240621,175400,30588885,2190,2190,2190,2190,0
20240621,175300,30588885,2190,2190,2190,2190,0
20240621,175200,30588885,2190,2190,2190,2190,0
20240621,175100,30588885,2190,2190,2190,2190,0
20240621,175000,30588885,2190,2190,2190,2190,0
20240621,174900,30588885,2190,2190,2190,2190,0
20240621,174800,30588885,2190,2190,2190,2190,0
20240621,174700,30588885,2190,2190,2190,2190,0
20240621,174600,30588885,2190,2190,2190,2190,0
20240621,174500,30588885,2190,2190,2190,2190,0
20240621,174400,30588885,2190,2190,2190,2190,0
20240621,174300,30588885,2190,2190,2190,2190,0
20240621,174200,30588885,2190,2190,2190,2190,0
20240621,174100,30588885,2190,2190,2190,2190,0
20240621,174000,30588885,2190,2190,2190,2190,0
20240621,173900,30588885,2190,2190,2190,2190,627
20240621,173800,30588885,2190,2190,2190,2190,0
20240621,173700,30588885,2190,2190,2190,2190,0
20240621,173600,30588885,2190,2190,2190,2190,0
20240621,173500,30588885,2190,2190,2190,2190,0
20240621,173400,30588885,2190,2190,2190,2190,0
20240621,173300,30588885,2190,2190,2190,2190,0
20240621,173200,30588885,2190,2190,2190,2190,0
20240621,173100,30588885,2190,2190,2190,2190,0
20240621,173000,30588885,2190,2190,2190,2190,0
20240621,172900,30588885,2190,2190,2190,2190,0
20240621,172800,30588885,2190,2190,2190,2190,0
20240621,172700,30588885,2190,2190,2190,2190,0
20240621,172600,30588885,2190,2190,2190,2190,0
20240621,172500,30588885,2190,2190,2190,2190,0
20240621,172400,30588885,2190,2190,2190,2190,0
20240621,172300,30588885,2190,2190,2190,2190,0
20240621,172200,30588885,2190,2190,2190,2190,0
20240621,172100,30588885,2190,2190,2190,2190,0
20240621,172000,30588885,2190,2190,2190,2190,0
20240621,171900,30588885,2190,2190,2190,2190,0
20240621,171800,30588885,2190,2190,2190,2190,0
20240621,171700,30588885,2190,2190,2190,2190,0
20240621,171600,30588885,2190,2190,2190,2190,0
20240621,171500,30588885,2190,2190,2190,2190,0
20240621,171400,30588885,2190,2190,2190,2190,0
20240621,171300,30588885,2190,2190,2190,2190,0
20240621,171200,30588885,2190,2190,2190,2190,0
20240621,171100,30588885,2190,2190,2190,2190,0
20240621,171000,30588885,2190,2190,2190,2190,0
20240621,170900,30588885,2190,2190,2190,2190,627
20240621,170800,30588885,2190,2190,2190,2190,0
20240621,170700,30588885,2190,2190,2190,2190,0
20240621,170600,30588885,2190,2190,2190,2190,0
20240621,170500,30588885,2190,2190,2190,2190,0
20240621,170400,30588885,2190,2190,2190,2190,0
20240621,170300,30588885,2190,2190,2190,2190,0
20240621,170200,30588885,2190,2190,2190,2190,0
20240621,170100,30588885,2190,2190,2190,2190,0
20240621,170000,30588885,2190,2190,2190,2190,0
20240621,165900,30588885,2190,2190,2190,2190,0
20240621,165800,30588885,2190,2190,2190,2190,0
20240621,165700,30588885,2190,2190,2190,2190,0
20240621,165600,30588885,2190,2190,2190,2190,0
20240621,165500,30588885,2190,2190,2190,2190,0
20240621,165400,30588885,2190,2190,2190,2190,0
20240621,165300,30588885,2190,2190,2190,2190,0
20240621,165200,30588885,2190,2190,2190,2190,0
20240621,165100,30588885,2190,2190,2190,2190,0
20240621,165000,30588885,2190,2190,2190,2190,0
20240621,164900,30588885,2190,2190,2190,2190,0
20240621,164800,30588885,2190,2190,2190,2190,0
20240621,164700,30588885,2190,2190,2190,2190,0
20240621,164600,30588885,2190,2190,2190,2190,0
20240621,164500,30588885,2190,2190,2190,2190,0
20240621,164400,30588885,2190,2190,2190,2190,0
20240621,164300,30588885,2190,2190,2190,2190,0
20240621,164200,30588885,2190,2190,2190,2190,0
20240621,164100,30588885,2190,2190,2190,2190,0
20240621,164000,30588885,2190,2190,2190,2190,0
20240621,163900,30588885,2190,2190,2190,2190,627
20240621,163800,30588885,2190,2190,2190,2190,0
20240621,163700,30588885,2190,2190,2190,2190,0
20240621,163600,30588885,2190,2190,2190,2190,0
20240621,163500,30588885,2190,2190,2190,2190,0
20240621,163400,30588885,2190,2190,2190,2190,0
20240621,163300,30588885,2190,2190,2190,2190,0
20240621,163200,30588885,2190,2190,2190,2190,0
20240621,163100,30588885,2190,2190,2190,2190,0
20240621,163000,30588885,2190,2190,2190,2190,0
20240621,162900,30588885,2190,2190,2190,2190,0
20240621,162800,30588885,2190,2190,2190,2190,0
20240621,162700,30588885,2190,2190,2190,2190,0
20240621,162600,30588885,2190,2190,2190,2190,0
20240621,162500,30588885,2190,2190,2190,2190,0
20240621,162400,30588885,2190,2190,2190,2190,0
20240621,162300,30588885,2190,2190,2190,2190,0
20240621,162200,30588885,2190,2190,2190,2190,0
20240621,162100,30588885,2190,2190,2190,2190,0
20240621,162000,30588885,2190,2190,2190,2190,0
20240621,161900,30588885,2190,2190,2190,2190,0
20240621,161800,30588885,2190,2190,2190,2190,0
20240621,161700,30588885,2190,2190,2190,2190,0
20240621,161600,30588885,2190,2190,2190,2190,0
20240621,161500,30588885,2190,2190,2190,2190,0
20240621,161400,30588885,2190,2190,2190,2190,0
20240621,161300,30588885,2190,2190,2190,2190,0
20240621,161200,30588885,2190,2190,2190,2190,0
20240621,161100,30588885,2190,2190,2190,2190,0
20240621,161000,30588885,2190,2190,2190,2190,0
20240621,160900,30588885,2190,2190,2190,2190,627
20240621,160800,30588885,2190,2190,2190,2190,0
20240621,160700,30588885,2190,2190,2190,2190,0
20240621,160600,30588885,2190,2190,2190,2190,0
20240621,160500,30588885,2190,2190,2190,2190,0
20240621,160400,30588885,2190,2190,2190,2190,0
20240621,160300,30588885,2190,2190,2190,2190,0
20240621,160200,30588885,2190,2190,2190,2190,0
20240621,160100,30588885,2190,2190,2190,2190,0
20240621,160000,30588885,2190,2190,2190,2190,0
20240621,155900,30588885,2190,2190,2190,2190,0
20240621,155800,30588885,2190,2190,2190,2190,0
20240621,155700,30588885,2190,2190,2190,2190,0
20240621,155600,30588885,2190,2190,2190,2190,0
20240621,155500,30588885,2190,2190,2190,2190,0
20240621,155400,30588885,2190,2190,2190,2190,0
20240621,155300,30588885,2190,2190,2190,2190,0
20240621,155200,30588885,2190,2190,2190,2190,0
20240621,155100,30588885,2190,2190,2190,2190,0
20240621,155000,30588885,2190,2190,2190,2190,0
20240621,154900,30588885,2190,2190,2190,2190,0
20240621,154800,30588885,2190,2190,2190,2190,0
20240621,154700,30588885,2190,2190,2190,2190,0
20240621,154600,30588885,2190,2190,2190,2190,0
20240621,154500,30588885,2190,2190,2190,2190,0
20240621,154400,30588885,2190,2190,2190,2190,0
20240621,154300,30588885,2190,2190,2190,2190,0
20240621,154200,30588885,2190,2190,2190,2190,0
20240621,154100,30588885,2190,2190,2190,2190,0
20240621,154000,30588885,2190,2190,2190,2190,0
20240621,153900,30588885,2190,2190,2190,2190,627
20240621,153800,30588885,2190,2190,2190,2190,0
20240621,153700,30588885,2190,2190,2190,2190,0
20240621,153600,30588885,2190,2190,2190,2190,0
20240621,153500,30588885,2190,2190,2190,2190,0
20240621,153400,30588885,2190,2190,2190,2190,0
20240621,153300,30588885,2190,2190,2190,2190,0
20240621,153200,30588885,2190,2190,2190,2190,0
20240621,153100,30588885,2190,2190,2190,2190,0
20240621,153000,30588885,2190,2190,2190,2190,0
20240621,152900,30588885,2190,2190,2190,2190,0
20240621,152800,30588885,2190,2190,2190,2190,0
20240621,152700,30588885,2190,2190,2190,2190,0
20240621,152600,30588885,2190,2190,2190,2190,0
20240621,152500,30588885,2190,2190,2190,2190,0
20240621,152400,30588885,2190,2190,2190,2190,0
20240621,152300,30588885,2190,2190,2190,2190,0
20240621,152200,30588885,2190,2190,2190,2190,0
20240621,152100,30588885,2190,2190,2190,2190,0
20240621,152000,30588885,2190,2190,2190,2190,0
20240621,151900,30588885,2190,2190,2190,2190,0
20240621,151800,30588885,2190,2190,2190,2190,0
20240621,151700,30588885,2190,2190,2190,2190,0
20240621,151600,30588885,2190,2190,2190,2190,0
20240621,151500,30588885,2190,2190,2190,2190,627
20240621,151400,29215755,2190,2190,2190,2190,3
20240621,151300,29209185,2190,2190,2190,2190,0
20240621,151200,29209185,2190,2190,2190,2190,0
20240621,151100,29209185,2190,2190,2190,2190,0
20240621,151000,29209185,2190,2190,2190,2190,0
20240621,150900,29209185,2190,2190,2190,2190,0
20240621,150800,29209185,2190,2190,2190,2190,0
20240621,150700,29209185,2190,2190,2190,2190,0
20240621,150600,29209185,2190,2190,2190,2190,0
20240621,150500,29209185,2190,2190,2190,2190,0
20240621,150400,29209185,2190,2190,2190,2190,0
20240621,150300,29209185,2190,2190,2190,2190,100
20240621,150200,28990185,2190,2190,2190,2190,0
20240621,150100,28990185,2190,2190,2190,2190,0
20240621,150000,28990185,2190,2190,2190,2190,0
20240621,145900,28990185,2190,2190,2190,2190,1
20240621,145800,28987995,2175,2175,2175,2175,0
20240621,145700,28987995,2175,2175,2175,2175,0
20240621,145600,28987995,2175,2175,2175,2175,0
20240621,145500,28987995,2175,2175,2175,2175,0
20240621,145400,28987995,2175,2175,2175,2175,0
20240621,145300,28987995,2175,2175,2175,2175,0
20240621,145200,28987995,2175,2175,2175,2175,0
20240621,145100,28987995,2175,2175,2175,2175,0
20240621,145000,28987995,2175,2175,2175,2175,0
20240621,144900,28987995,2175,2180,2180,2175,400
20240621,144800,28117500,2180,2190,2190,2180,2938
20240621,144700,21683300,2190,2190,2190,2190,0
20240621,144600,21683300,2190,2190,2190,2190,0
20240621,144500,21683300,2190,2190,2190,2190,0
20240621,144400,21683300,2190,2195,2195,2190,2
20240621,144300,21678915,2190,2190,2190,2190,0
20240621,144200,21678915,2190,2190,2190,2190,0
20240621,144100,21678915,2190,2190,2190,2190,0
20240621,144000,21678915,2190,2190,2190,2190,0
20240621,143900,21678915,2190,2190,2190,2190,0
20240621,143800,21678915,2190,2190,2190,2190,0
20240621,143700,21678915,2190,2190,2190,2190,0
20240621,143600,21678915,2190,2190,2190,2190,0
20240621,143500,21678915,2190,2190,2190,2190,0
20240621,143400,21678915,2190,2190,2190,2190,0
20240621,143300,21678915,2190,2190,2190,2190,39
20240621,143200,21593505,2190,2190,2190,2190,0
20240621,143100,21593505,2190,2190,2190,2190,0
20240621,143000,21593505,2190,2190,2190,2190,0
20240621,142900,21593505,2190,2190,2190,2190,0
20240621,142800,21593505,2190,2190,2190,2190,0
20240621,142700,21593505,2190,2190,2190,2190,0
20240621,142600,21593505,2190,2190,2190,2190,0
20240621,142500,21593505,2190,2190,2190,2190,0
20240621,142400,21593505,2190,2190,2190,2190,0
20240621,142300,21593505,2190,2190,2190,2190,0
20240621,142200,21593505,2190,2190,2190,2190,0
20240621,142100,21593505,2190,2190,2190,2190,0
20240621,142000,21593505,2190,2190,2190,2190,0
20240621,141900,21593505,2190,2190,2190,2190,0
20240621,141800,21593505,2190,2190,2190,2190,0
20240621,141700,21593505,2190,2190,2190,2190,0
20240621,141600,21593505,2190,2190,2190,2190,0
20240621,141500,21593505,2190,2190,2190,2190,0
20240621,141400,21593505,2190,2190,2190,2190,1
20240621,141300,21591315,2185,2185,2185,2185,0
20240621,141200,21591315,2185,2185,2185,2185,0
20240621,141100,21591315,2185,2185,2185,2185,0
20240621,141000,21591315,2185,2185,2185,2185,0
20240621,140900,21591315,2185,2185,2185,2185,0
20240621,140800,21591315,2185,2185,2185,2185,0
20240621,140700,21591315,2185,2185,2185,2185,0
20240621,140600,21591315,2185,2185,2185,2185,0
20240621,140500,21591315,2185,2185,2185,2185,0
20240621,140400,21591315,2185,2185,2185,2185,0
20240621,140300,21591315,2185,2185,2185,2185,0
20240621,140200,21591315,2185,2185,2185,2185,0
20240621,140100,21591315,2185,2185,2185,2185,0
20240621,140000,21591315,2185,2185,2185,2185,0
20240621,135900,21591315,2185,2185,2185,2185,0
20240621,135800,21591315,2185,2185,2185,2185,0
20240621,135700,21591315,2185,2185,2185,2185,0
20240621,135600,21591315,2185,2185,2185,2185,0
20240621,135500,21591315,2185,2185,2185,2185,0
20240621,135400,21591315,2185,2185,2185,2185,0
20240621,135300,21591315,2185,2185,2185,2185,0
20240621,135200,21591315,2185,2185,2185,2185,0
20240621,135100,21591315,2185,2185,2185,2185,0
20240621,135000,21591315,2185,2185,2185,2185,0
20240621,134900,21591315,2185,2185,2185,2185,0
20240621,134800,21591315,2185,2185,2185,2185,0
20240621,134700,21591315,2185,2185,2185,2185,0
20240621,134600,21591315,2185,2185,2185,2185,0
20240621,134500,21591315,2185,2185,2185,2185,0
20240621,134400,21591315,2185,2185,2185,2185,0
20240621,134300,21591315,2185,2185,2185,2185,0
20240621,134200,21591315,2185,2185,2185,2185,0
20240621,134100,21591315,2185,2185,2185,2185,0
20240621,134000,21591315,2185,2185,2185,2185,0
20240621,133900,21591315,2185,2185,2185,2185,0
20240621,133800,21591315,2185,2185,2185,2185,0
20240621,133700,21591315,2185,2185,2185,2185,0
20240621,133600,21591315,2185,2185,2185,2185,0
20240621,133500,21591315,2185,2185,2185,2185,0
20240621,133400,21591315,2185,2185,2185,2185,0
20240621,133300,21591315,2185,2185,2185,2185,0
20240621,133200,21591315,2185,2185,2185,2185,0
20240621,133100,21591315,2185,2185,2185,2185,0
20240621,133000,21591315,2185,2185,2185,2185,0
20240621,132900,21591315,2185,2185,2185,2185,0
20240621,132800,21591315,2185,2185,2185,2185,0
20240621,132700,21591315,2185,2185,2185,2185,0
20240621,132600,21591315,2185,2185,2185,2185,0
20240621,132500,21591315,2185,2185,2185,2185,0
20240621,132400,21591315,2185,2185,2185,2185,0
20240621,132300,21591315,2185,2185,2185,2185,0
20240621,132200,21591315,2185,2185,2185,2185,0
20240621,132100,21591315,2185,2185,2185,2185,0
20240621,132000,21591315,2185,2185,2185,2185,0
20240621,131900,21591315,2185,2185,2185,2185,1
20240621,131800,21589130,2195,2195,2195,2195,0
20240621,131700,21589130,2195,2195,2195,2195,0
20240621,131600,21589130,2195,2195,2195,2195,0
20240621,131500,21589130,2195,2190,2195,2190,3096
20240621,131400,14808880,2190,2190,2190,2190,0
20240621,131300,14808880,2190,2190,2190,2190,0
20240621,131200,14808880,2190,2190,2190,2190,0
20240621,131100,14808880,2190,2190,2190,2190,0
20240621,131000,14808880,2190,2190,2190,2190,0
20240621,130900,14808880,2190,2190,2190,2190,0
20240621,130800,14808880,2190,2190,2190,2190,0
20240621,130700,14808880,2190,2190,2190,2190,0
20240621,130600,14808880,2190,2190,2190,2190,0
20240621,130500,14808880,2190,2190,2190,2190,0
20240621,130400,14808880,2190,2190,2190,2190,0
20240621,130300,14808880,2190,2190,2190,2190,0
20240621,130200,14808880,2190,2190,2190,2190,0
20240621,130100,14808880,2190,2190,2190,2190,0
20240621,130000,14808880,2190,2190,2190,2190,0
20240621,125900,14808880,2190,2190,2190,2190,0
20240621,125800,14808880,2190,2190,2190,2190,0
20240621,125700,14808880,2190,2190,2190,2190,0
20240621,125600,14808880,2190,2190,2190,2190,0
20240621,125500,14808880,2190,2190,2190,2190,0
20240621,125400,14808880,2190,2190,2190,2190,0
20240621,125300,14808880,2190,2190,2190,2190,0
20240621,125200,14808880,2190,2190,2190,2190,0
20240621,125100,14808880,2190,2190,2190,2190,0
20240621,125000,14808880,2190,2190,2190,2190,0
20240621,124900,14808880,2190,2190,2190,2190,0
20240621,124800,14808880,2190,2190,2190,2190,0
20240621,124700,14808880,2190,2190,2190,2190,0
20240621,124600,14808880,2190,2190,2190,2190,0
20240621,124500,14808880,2190,2190,2190,2190,0
20240621,124400,14808880,2190,2190,2190,2190,0
20240621,124300,14808880,2190,2190,2190,2190,0
20240621,124200,14808880,2190,2190,2190,2190,0
20240621,124100,14808880,2190,2190,2190,2190,0
20240621,124000,14808880,2190,2190,2190,2190,1
20240621,123900,14806690,2190,2190,2190,2190,1
20240621,123800,14804500,2190,2190,2190,2190,0
20240621,123700,14804500,2190,2190,2190,2190,0
20240621,123600,14804500,2190,2190,2190,2190,0
20240621,123500,14804500,2190,2190,2190,2190,0
20240621,123400,14804500,2190,2190,2190,2190,2
20240621,123300,14800120,2190,2190,2190,2190,0
20240621,123200,14800120,2190,2190,2190,2190,0
20240621,123100,14800120,2190,2190,2190,2190,0
20240621,123000,14800120,2190,2190,2190,2190,0
20240621,122900,14800120,2190,2190,2190,2190,0
20240621,122800,14800120,2190,2190,2190,2190,0
20240621,122700,14800120,2190,2190,2190,2190,0
20240621,122600,14800120,2190,2190,2190,2190,0
20240621,122500,14800120,2190,2190,2190,2190,0
20240621,122400,14800120,2190,2190,2190,2190,0
20240621,122300,14800120,2190,2190,2190,2190,0
20240621,122200,14800120,2190,2190,2190,2190,0
20240621,122100,14800120,2190,2190,2190,2190,0
20240621,122000,14800120,2190,2190,2190,2190,0
20240621,121900,14800120,2190,2190,2190,2190,0
20240621,121800,14800120,2190,2190,2190,2190,0
20240621,121700,14800120,2190,2190,2190,2190,0
20240621,121600,14800120,2190,2190,2190,2190,0
20240621,121500,14800120,2190,2190,2190,2190,0
20240621,121400,14800120,2190,2190,2190,2190,0
20240621,121300,14800120,2190,2190,2190,2190,0
20240621,121200,14800120,2190,2190,2190,2190,0
20240621,121100,14800120,2190,2190,2190,2190,0
20240621,121000,14800120,2190,2190,2190,2190,0
20240621,120900,14800120,2190,2190,2190,2190,0
20240621,120800,14800120,2190,2190,2190,2190,0
20240621,120700,14800120,2190,2190,2190,2190,0
20240621,120600,14800120,2190,2190,2190,2190,0
20240621,120500,14800120,2190,2190,2190,2190,0
20240621,120400,14800120,2190,2190,2190,2190,0
20240621,120300,14800120,2190,2190,2190,2190,0
20240621,120200,14800120,2190,2190,2190,2190,0
20240621,120100,14800120,2190,2190,2190,2190,0
20240621,120000,14800120,2190,2190,2190,2190,0
20240621,115900,14800120,2190,2190,2190,2190,0
20240621,115800,14800120,2190,2190,2190,2190,0
20240621,115700,14800120,2190,2190,2190,2190,0
20240621,115600,14800120,2190,2190,2190,2190,0
20240621,115500,14800120,2190,2190,2190,2190,0
20240621,115400,14800120,2190,2190,2190,2190,0
20240621,115300,14800120,2190,2190,2190,2190,2000
20240621,115200,10420120,2190,2190,2190,2190,0
20240621,115100,10420120,2190,2190,2190,2190,0
20240621,115000,10420120,2190,2190,2190,2190,0
20240621,114900,10420120,2190,2190,2190,2190,0
20240621,114800,10420120,2190,2190,2190,2190,0
20240621,114700,10420120,2190,2190,2190,2190,0
20240621,114600,10420120,2190,2190,2190,2190,0
20240621,114500,10420120,2190,2190,2190,2190,0
20240621,114400,10420120,2190,2190,2190,2190,0
20240621,114300,10420120,2190,2190,2190,2190,0
20240621,114200,10420120,2190,2190,2190,2190,0
20240621,114100,10420120,2190,2190,2190,2190,0
20240621,114000,10420120,2190,2190,2190,2190,0
20240621,113900,10420120,2190,2190,2190,2190,0
20240621,113800,10420120,2190,2190,2190,2190,0
20240621,113700,10420120,2190,2190,2190,2190,0
20240621,113600,10420120,2190,2190,2190,2190,0
20240621,113500,10420120,2190,2190,2190,2190,0
20240621,113400,10420120,2190,2190,2190,2190,0
20240621,113300,10420120,2190,2190,2190,2190,0
20240621,113200,10420120,2190,2190,2190,2190,0
20240621,113100,10420120,2190,2190,2190,2190,0
20240621,113000,10420120,2190,2190,2190,2190,0
20240621,112900,10420120,2190,2190,2190,2190,0
20240621,112800,10420120,2190,2190,2190,2190,0
20240621,112700,10420120,2190,2190,2190,2190,0
20240621,112600,10420120,2190,2190,2190,2190,0
20240621,112500,10420120,2190,2190,2190,2190,0
20240621,112400,10420120,2190,2190,2190,2190,0
20240621,112300,10420120,2190,2190,2190,2190,0
20240621,112200,10420120,2190,2190,2190,2190,0
20240621,112100,10420120,2190,2190,2190,2190,1
20240621,112000,10417930,2190,2190,2190,2190,0
20240621,111900,10417930,2190,2190,2190,2190,0
20240621,111800,10417930,2190,2190,2190,2190,0
20240621,111700,10417930,2190,2190,2190,2190,0
20240621,111600,10417930,2190,2190,2190,2190,0
20240621,111500,10417930,2190,2190,2190,2190,0
20240621,111400,10417930,2190,2190,2190,2190,0
20240621,111300,10417930,2190,2190,2190,2190,0
20240621,111200,10417930,2190,2190,2190,2190,0
20240621,111100,10417930,2190,2190,2190,2190,0
20240621,111000,10417930,2190,2190,2190,2190,0
20240621,110900,10417930,2190,2190,2190,2190,0
20240621,110800,10417930,2190,2190,2190,2190,0
20240621,110700,10417930,2190,2190,2190,2190,0
20240621,110600,10417930,2190,2190,2190,2190,0
20240621,110500,10417930,2190,2190,2190,2190,0
20240621,110400,10417930,2190,2190,2190,2190,0
20240621,110300,10417930,2190,2190,2190,2190,1
20240621,110200,10415740,2190,2190,2190,2190,1
20240621,110100,10413550,2195,2195,2195,2195,0
20240621,110000,10413550,2195,2195,2195,2195,0
20240621,105900,10413550,2195,2195,2195,2195,0
20240621,105800,10413550,2195,2195,2195,2195,0
20240621,105700,10413550,2195,2195,2195,2195,2
20240621,105600,10409160,2190,2190,2190,2190,0
20240621,105500,10409160,2190,2190,2190,2190,0
20240621,105400,10409160,2190,2190,2190,2190,0
20240621,105300,10409160,2190,2190,2190,2190,0
20240621,105200,10409160,2190,2190,2190,2190,0
20240621,105100,10409160,2190,2190,2190,2190,0
20240621,105000,10409160,2190,2190,2190,2190,0
20240621,104900,10409160,2190,2190,2190,2190,0
20240621,104800,10409160,2190,2190,2190,2190,0
20240621,104700,10409160,2190,2190,2190,2190,0
20240621,104600,10409160,2190,2190,2190,2190,0
20240621,104500,10409160,2190,2190,2190,2190,0
20240621,104400,10409160,2190,2190,2190,2190,0
20240621,104300,10409160,2190,2190,2190,2190,845
20240621,104200,8558610,2190,2190,2190,2190,0
20240621,104100,8558610,2190,2190,2190,2190,0
20240621,104000,8558610,2190,2190,2190,2190,0
20240621,103900,8558610,2190,2190,2190,2190,0
20240621,103800,8558610,2190,2190,2190,2190,50
20240621,103700,8449110,2195,2195,2195,2195,0
20240621,103600,8449110,2195,2195,2195,2195,0
20240621,103500,8449110,2195,2195,2195,2195,0
20240621,103400,8449110,2195,2195,2195,2195,0
20240621,103300,8449110,2195,2195,2195,2195,0
20240621,103200,8449110,2195,2195,2195,2195,0
20240621,103100,8449110,2195,2195,2195,2195,0
20240621,103000,8449110,2195,2195,2195,2195,0
20240621,102900,8449110,2195,2195,2195,2195,0
20240621,102800,8449110,2195,2195,2195,2195,0
20240621,102700,8449110,2195,2195,2195,2195,0
20240621,102600,8449110,2195,2195,2195,2195,0
20240621,102500,8449110,2195,2195,2195,2195,0
20240621,102400,8449110,2195,2195,2195,2195,0
20240621,102300,8449110,2195,2195,2195,2195,0
20240621,102200,8449110,2195,2195,2195,2195,0
20240621,102100,8449110,2195,2195,2195,2195,0
20240621,102000,8449110,2195,2195,2195,2195,0
20240621,101900,8449110,2195,2195,2195,2195,0
20240621,101800,8449110,2195,2195,2195,2195,0
20240621,101700,8449110,2195,2195,2195,2195,0
20240621,101600,8449110,2195,2195,2195,2195,0
20240621,101500,8449110,2195,2195,2195,2195,0
20240621,101400,8449110,2195,2195,2195,2195,1
20240621,101300,8446915,2195,2190,2195,2190,1071
20240621,101200,6096110,2190,2190,2190,2190,1
20240621,101100,6093920,2190,2190,2190,2190,100
20240621,101000,5874920,2185,2185,2185,2185,0
20240621,100900,5874920,2185,2185,2185,2185,5
20240621,100800,5863995,2185,2185,2185,2185,0
20240621,100700,5863995,2185,2185,2185,2185,0
20240621,100600,5863995,2185,2185,2185,2185,0
20240621,100500,5863995,2185,2185,2185,2185,190
20240621,100400,5448845,2185,2185,2185,2185,0
20240621,100300,5448845,2185,2185,2185,2185,0
20240621,100200,5448845,2185,2185,2185,2185,0
20240621,100100,5448845,2185,2185,2185,2185,0
20240621,100000,5448845,2185,2185,2185,2185,0
20240621,095900,5448845,2185,2185,2185,2185,0
20240621,095800,5448845,2185,2185,2185,2185,0
20240621,095700,5448845,2185,2185,2185,2185,4
20240621,095600,5440105,2180,2180,2180,2180,0
20240621,095500,5440105,2180,2180,2180,2180,0
20240621,095400,5440105,2180,2180,2180,2180,0
20240621,095300,5440105,2180,2180,2180,2180,100
20240621,095200,5222105,2185,2185,2185,2185,0
20240621,095100,5222105,2185,2185,2185,2185,0
20240621,095000,5222105,2185,2185,2185,2185,0
20240621,094900,5222105,2185,2185,2185,2185,0
20240621,094800,5222105,2185,2185,2185,2185,0
20240621,094700,5222105,2185,2185,2185,2185,0
20240621,094600,5222105,2185,2185,2185,2185,0
20240621,094500,5222105,2185,2185,2185,2185,0
20240621,094400,5222105,2185,2185,2185,2185,0
20240621,094300,5222105,2185,2185,2185,2185,0
20240621,094200,5222105,2185,2185,2185,2185,0
20240621,094100,5222105,2185,2185,2185,2185,0
20240621,094000,5222105,2185,2185,2185,2185,0
20240621,093900,5222105,2185,2185,2185,2185,0
20240621,093800,5222105,2185,2185,2185,2185,0
20240621,093700,5222105,2185,2185,2185,2185,0
20240621,093600,5222105,2185,2185,2185,2185,0
20240621,093500,5222105,2185,2185,2185,2185,0
20240621,093400,5222105,2185,2185,2185,2185,0
20240621,093300,5222105,2185,2185,2185,2185,0
20240621,093200,5222105,2185,2185,2185,2185,0
20240621,093100,5222105,2185,2185,2185,2185,3
20240621,093000,5215550,2180,2180,2180,2180,0
20240621,092900,5215550,2180,2180,2180,2180,0
20240621,092800,5215550,2180,2180,2180,2180,0
20240621,092700,5215550,2180,2180,2180,2180,0
20240621,092600,5215550,2180,2180,2180,2180,3
20240621,092500,5209010,2180,2180,2180,2180,0
20240621,092400,5209010,2180,2180,2180,2180,0
20240621,092300,5209010,2180,2180,2180,2180,0
20240621,092200,5209010,2180,2180,2180,2180,0
20240621,092100,5209010,2180,2180,2180,2180,0
20240621,092000,5209010,2180,2180,2180,2180,0
20240621,091900,5209010,2180,2180,2180,2180,0
20240621,091800,5209010,2180,2180,2180,2180,1
20240621,091700,5206830,2180,2180,2180,2180,0
20240621,091600,5206830,2180,2180,2180,2180,0
20240621,091500,5206830,2180,2180,2180,2180,1
20240621,091400,5204650,2185,2185,2185,2185,0
20240621,091300,5204650,2185,2185,2185,2185,90
20240621,091200,5008000,2185,2185,2185,2185,1
20240621,091100,5005815,2185,2185,2185,2185,2290
20240621,091000,2165,2165,2165,2165,2165,0
20240621,090900,2165,2165,2165,2165,2165,0
20240621,090800,2165,2165,2165,2165,2165,1
20240621,090700,0,2185,2185,2185,2185,0
20240621,090600,0,2185,2185,2185,2185,0
20240621,090500,0,2185,2185,2185,2185,0
20240621,090400,0,2185,2185,2185,2185,0
20240621,090300,0,2185,2185,2185,2185,0
20240621,090200,0,2185,2185,2185,2185,0
20240621,090100,0,2185,2185,2185,2185,0
20240621,090000,0,2185,2185,2185,2185,0