KissMeData/079170/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195100,47143090,7300,7300,7300,7300,74
20240621,195000,47143090,7300,7300,7300,7300,0
20240621,194900,47143090,7300,7300,7300,7300,0
20240621,194800,47143090,7300,7300,7300,7300,0
20240621,194700,47143090,7300,7300,7300,7300,0
20240621,194600,47143090,7300,7300,7300,7300,0
20240621,194500,47143090,7300,7300,7300,7300,0
20240621,194400,47143090,7300,7300,7300,7300,0
20240621,194300,47143090,7300,7300,7300,7300,0
20240621,194200,47143090,7300,7300,7300,7300,0
20240621,194100,47143090,7300,7300,7300,7300,0
20240621,194000,47143090,7300,7300,7300,7300,0
20240621,193900,47143090,7300,7300,7300,7300,0
20240621,193800,47143090,7300,7300,7300,7300,0
20240621,193700,47143090,7300,7300,7300,7300,0
20240621,193600,47143090,7300,7300,7300,7300,0
20240621,193500,47143090,7300,7300,7300,7300,0
20240621,193400,47143090,7300,7300,7300,7300,0
20240621,193300,47143090,7300,7300,7300,7300,0
20240621,193200,47143090,7300,7300,7300,7300,0
20240621,193100,47143090,7300,7300,7300,7300,0
20240621,193000,47143090,7300,7300,7300,7300,0
20240621,192900,47143090,7300,7300,7300,7300,0
20240621,192800,47143090,7300,7300,7300,7300,0
20240621,192700,47143090,7300,7300,7300,7300,0
20240621,192600,47143090,7300,7300,7300,7300,0
20240621,192500,47143090,7300,7300,7300,7300,0
20240621,192400,47143090,7300,7300,7300,7300,0
20240621,192300,47143090,7300,7300,7300,7300,0
20240621,192200,47143090,7300,7300,7300,7300,0
20240621,192100,47143090,7300,7300,7300,7300,74
20240621,192000,47143090,7300,7300,7300,7300,0
20240621,191900,47143090,7300,7300,7300,7300,0
20240621,191800,47143090,7300,7300,7300,7300,0
20240621,191700,47143090,7300,7300,7300,7300,0
20240621,191600,47143090,7300,7300,7300,7300,0
20240621,191500,47143090,7300,7300,7300,7300,0
20240621,191400,47143090,7300,7300,7300,7300,0
20240621,191300,47143090,7300,7300,7300,7300,0
20240621,191200,47143090,7300,7300,7300,7300,0
20240621,191100,47143090,7300,7300,7300,7300,0
20240621,191000,47143090,7300,7300,7300,7300,0
20240621,190900,47143090,7300,7300,7300,7300,0
20240621,190800,47143090,7300,7300,7300,7300,0
20240621,190700,47143090,7300,7300,7300,7300,0
20240621,190600,47143090,7300,7300,7300,7300,0
20240621,190500,47143090,7300,7300,7300,7300,0
20240621,190400,47143090,7300,7300,7300,7300,0
20240621,190300,47143090,7300,7300,7300,7300,0
20240621,190200,47143090,7300,7300,7300,7300,0
20240621,190100,47143090,7300,7300,7300,7300,0
20240621,190000,47143090,7300,7300,7300,7300,0
20240621,185900,47143090,7300,7300,7300,7300,0
20240621,185800,47143090,7300,7300,7300,7300,0
20240621,185700,47143090,7300,7300,7300,7300,0
20240621,185600,47143090,7300,7300,7300,7300,0
20240621,185500,47143090,7300,7300,7300,7300,0
20240621,185400,47143090,7300,7300,7300,7300,0
20240621,185300,47143090,7300,7300,7300,7300,0
20240621,185200,47143090,7300,7300,7300,7300,0
20240621,185100,47143090,7300,7300,7300,7300,74
20240621,185000,47143090,7300,7300,7300,7300,0
20240621,184900,47143090,7300,7300,7300,7300,0
20240621,184800,47143090,7300,7300,7300,7300,0
20240621,184700,47143090,7300,7300,7300,7300,0
20240621,184600,47143090,7300,7300,7300,7300,0
20240621,184500,47143090,7300,7300,7300,7300,0
20240621,184400,47143090,7300,7300,7300,7300,0
20240621,184300,47143090,7300,7300,7300,7300,0
20240621,184200,47143090,7300,7300,7300,7300,0
20240621,184100,47143090,7300,7300,7300,7300,0
20240621,184000,47143090,7300,7300,7300,7300,0
20240621,183900,47143090,7300,7300,7300,7300,0
20240621,183800,47143090,7300,7300,7300,7300,0
20240621,183700,47143090,7300,7300,7300,7300,0
20240621,183600,47143090,7300,7300,7300,7300,0
20240621,183500,47143090,7300,7300,7300,7300,0
20240621,183400,47143090,7300,7300,7300,7300,0
20240621,183300,47143090,7300,7300,7300,7300,0
20240621,183200,47143090,7300,7300,7300,7300,0
20240621,183100,47143090,7300,7300,7300,7300,0
20240621,183000,47143090,7300,7300,7300,7300,0
20240621,182900,47143090,7300,7300,7300,7300,0
20240621,182800,47143090,7300,7300,7300,7300,0
20240621,182700,47143090,7300,7300,7300,7300,0
20240621,182600,47143090,7300,7300,7300,7300,0
20240621,182500,47143090,7300,7300,7300,7300,0
20240621,182400,47143090,7300,7300,7300,7300,0
20240621,182300,47143090,7300,7300,7300,7300,0
20240621,182200,47143090,7300,7300,7300,7300,0
20240621,182100,47143090,7300,7300,7300,7300,74
20240621,182000,47143090,7300,7300,7300,7300,0
20240621,181900,47143090,7300,7300,7300,7300,0
20240621,181800,47143090,7300,7300,7300,7300,0
20240621,181700,47143090,7300,7300,7300,7300,0
20240621,181600,47143090,7300,7300,7300,7300,0
20240621,181500,47143090,7300,7300,7300,7300,0
20240621,181400,47143090,7300,7300,7300,7300,0
20240621,181300,47143090,7300,7300,7300,7300,0
20240621,181200,47143090,7300,7300,7300,7300,0
20240621,181100,47143090,7300,7300,7300,7300,0
20240621,181000,47143090,7300,7300,7300,7300,0
20240621,180900,47143090,7300,7300,7300,7300,0
20240621,180800,47143090,7300,7300,7300,7300,0
20240621,180700,47143090,7300,7300,7300,7300,0
20240621,180600,47143090,7300,7300,7300,7300,0
20240621,180500,47143090,7300,7300,7300,7300,0
20240621,180400,47143090,7300,7300,7300,7300,0
20240621,180300,47143090,7300,7300,7300,7300,0
20240621,180200,47143090,7300,7300,7300,7300,0
20240621,180100,47143090,7300,7300,7300,7300,0
20240621,180000,47143090,7300,7300,7300,7300,0
20240621,175900,47143090,7300,7300,7300,7300,0
20240621,175800,47143090,7300,7300,7300,7300,0
20240621,175700,47143090,7300,7300,7300,7300,0
20240621,175600,47143090,7300,7300,7300,7300,0
20240621,175500,47143090,7300,7300,7300,7300,0
20240621,175400,47143090,7300,7300,7300,7300,0
20240621,175300,47143090,7300,7300,7300,7300,0
20240621,175200,47143090,7300,7300,7300,7300,0
20240621,175100,47143090,7300,7300,7300,7300,74
20240621,175000,47143090,7300,7300,7300,7300,0
20240621,174900,47143090,7300,7300,7300,7300,0
20240621,174800,47143090,7300,7300,7300,7300,0
20240621,174700,47143090,7300,7300,7300,7300,0
20240621,174600,47143090,7300,7300,7300,7300,0
20240621,174500,47143090,7300,7300,7300,7300,0
20240621,174400,47143090,7300,7300,7300,7300,0
20240621,174300,47143090,7300,7300,7300,7300,0
20240621,174200,47143090,7300,7300,7300,7300,0
20240621,174100,47143090,7300,7300,7300,7300,0
20240621,174000,47143090,7300,7300,7300,7300,0
20240621,173900,47143090,7300,7300,7300,7300,0
20240621,173800,47143090,7300,7300,7300,7300,0
20240621,173700,47143090,7300,7300,7300,7300,0
20240621,173600,47143090,7300,7300,7300,7300,0
20240621,173500,47143090,7300,7300,7300,7300,0
20240621,173400,47143090,7300,7300,7300,7300,0
20240621,173300,47143090,7300,7300,7300,7300,0
20240621,173200,47143090,7300,7300,7300,7300,0
20240621,173100,47143090,7300,7300,7300,7300,0
20240621,173000,47143090,7300,7300,7300,7300,0
20240621,172900,47143090,7300,7300,7300,7300,0
20240621,172800,47143090,7300,7300,7300,7300,0
20240621,172700,47143090,7300,7300,7300,7300,0
20240621,172600,47143090,7300,7300,7300,7300,0
20240621,172500,47143090,7300,7300,7300,7300,0
20240621,172400,47143090,7300,7300,7300,7300,0
20240621,172300,47143090,7300,7300,7300,7300,0
20240621,172200,47143090,7300,7300,7300,7300,0
20240621,172100,47143090,7300,7300,7300,7300,74
20240621,172000,47143090,7300,7300,7300,7300,0
20240621,171900,47143090,7300,7300,7300,7300,0
20240621,171800,47143090,7300,7300,7300,7300,0
20240621,171700,47143090,7300,7300,7300,7300,0
20240621,171600,47143090,7300,7300,7300,7300,0
20240621,171500,47143090,7300,7300,7300,7300,0
20240621,171400,47143090,7300,7300,7300,7300,0
20240621,171300,47143090,7300,7300,7300,7300,0
20240621,171200,47143090,7300,7300,7300,7300,0
20240621,171100,47143090,7300,7300,7300,7300,0
20240621,171000,47143090,7300,7300,7300,7300,0
20240621,170900,47143090,7300,7300,7300,7300,0
20240621,170800,47143090,7300,7300,7300,7300,0
20240621,170700,47143090,7300,7300,7300,7300,0
20240621,170600,47143090,7300,7300,7300,7300,0
20240621,170500,47143090,7300,7300,7300,7300,0
20240621,170400,47143090,7300,7300,7300,7300,0
20240621,170300,47143090,7300,7300,7300,7300,0
20240621,170200,47143090,7300,7300,7300,7300,0
20240621,170100,47143090,7300,7300,7300,7300,0
20240621,170000,47143090,7300,7300,7300,7300,0
20240621,165900,47143090,7300,7300,7300,7300,0
20240621,165800,47143090,7300,7300,7300,7300,0
20240621,165700,47143090,7300,7300,7300,7300,0
20240621,165600,47143090,7300,7300,7300,7300,0
20240621,165500,47143090,7300,7300,7300,7300,0
20240621,165400,47143090,7300,7300,7300,7300,0
20240621,165300,47143090,7300,7300,7300,7300,0
20240621,165200,47143090,7300,7300,7300,7300,0
20240621,165100,47143090,7300,7300,7300,7300,74
20240621,165000,47143090,7300,7300,7300,7300,0
20240621,164900,47143090,7300,7300,7300,7300,0
20240621,164800,47143090,7300,7300,7300,7300,0
20240621,164700,47143090,7300,7300,7300,7300,0
20240621,164600,47143090,7300,7300,7300,7300,0
20240621,164500,47143090,7300,7300,7300,7300,0
20240621,164400,47143090,7300,7300,7300,7300,0
20240621,164300,47143090,7300,7300,7300,7300,0
20240621,164200,47143090,7300,7300,7300,7300,0
20240621,164100,47143090,7300,7300,7300,7300,0
20240621,164000,47143090,7300,7300,7300,7300,0
20240621,163900,47143090,7300,7300,7300,7300,0
20240621,163800,47143090,7300,7300,7300,7300,0
20240621,163700,47143090,7300,7300,7300,7300,0
20240621,163600,47143090,7300,7300,7300,7300,0
20240621,163500,47143090,7300,7300,7300,7300,0
20240621,163400,47143090,7300,7300,7300,7300,0
20240621,163300,47143090,7300,7300,7300,7300,0
20240621,163200,47143090,7300,7300,7300,7300,0
20240621,163100,47143090,7300,7300,7300,7300,0
20240621,163000,47143090,7300,7300,7300,7300,0
20240621,162900,47143090,7300,7300,7300,7300,0
20240621,162800,47143090,7300,7300,7300,7300,0
20240621,162700,47143090,7300,7300,7300,7300,0
20240621,162600,47143090,7300,7300,7300,7300,0
20240621,162500,47143090,7300,7300,7300,7300,0
20240621,162400,47143090,7300,7300,7300,7300,0
20240621,162300,47143090,7300,7300,7300,7300,0
20240621,162200,47143090,7300,7300,7300,7300,0
20240621,162100,47143090,7300,7300,7300,7300,74
20240621,162000,47143090,7300,7300,7300,7300,0
20240621,161900,47143090,7300,7300,7300,7300,0
20240621,161800,47143090,7300,7300,7300,7300,0
20240621,161700,47143090,7300,7300,7300,7300,0
20240621,161600,47143090,7300,7300,7300,7300,0
20240621,161500,47143090,7300,7300,7300,7300,0
20240621,161400,47143090,7300,7300,7300,7300,0
20240621,161300,47143090,7300,7300,7300,7300,0
20240621,161200,47143090,7300,7300,7300,7300,0
20240621,161100,47143090,7300,7300,7300,7300,0
20240621,161000,47143090,7300,7300,7300,7300,0
20240621,160900,47143090,7300,7300,7300,7300,0
20240621,160800,47143090,7300,7300,7300,7300,0
20240621,160700,47143090,7300,7300,7300,7300,0
20240621,160600,47143090,7300,7300,7300,7300,0
20240621,160500,47143090,7300,7300,7300,7300,0
20240621,160400,47143090,7300,7300,7300,7300,0
20240621,160300,47143090,7300,7300,7300,7300,0
20240621,160200,47143090,7300,7300,7300,7300,0
20240621,160100,47143090,7300,7300,7300,7300,0
20240621,160000,47143090,7300,7300,7300,7300,0
20240621,155900,47143090,7300,7300,7300,7300,0
20240621,155800,47143090,7300,7300,7300,7300,0
20240621,155700,47143090,7300,7300,7300,7300,0
20240621,155600,47143090,7300,7300,7300,7300,0
20240621,155500,47143090,7300,7300,7300,7300,0
20240621,155400,47143090,7300,7300,7300,7300,0
20240621,155300,47143090,7300,7300,7300,7300,0
20240621,155200,47143090,7300,7300,7300,7300,0
20240621,155100,47143090,7300,7300,7300,7300,74
20240621,155000,47143090,7300,7300,7300,7300,0
20240621,154900,47143090,7300,7300,7300,7300,0
20240621,154800,47143090,7300,7300,7300,7300,0
20240621,154700,47143090,7300,7300,7300,7300,0
20240621,154600,47143090,7300,7300,7300,7300,0
20240621,154500,47143090,7300,7300,7300,7300,0
20240621,154400,47143090,7300,7300,7300,7300,0
20240621,154300,47143090,7300,7300,7300,7300,0
20240621,154200,47143090,7300,7300,7300,7300,0
20240621,154100,47143090,7300,7300,7300,7300,0
20240621,154000,47143090,7300,7300,7300,7300,0
20240621,153900,47143090,7300,7300,7300,7300,0
20240621,153800,47143090,7300,7300,7300,7300,0
20240621,153700,47143090,7300,7300,7300,7300,0
20240621,153600,47143090,7300,7300,7300,7300,0
20240621,153500,47143090,7300,7300,7300,7300,0
20240621,153400,47143090,7300,7300,7300,7300,0
20240621,153300,47143090,7300,7300,7300,7300,0
20240621,153200,47143090,7300,7300,7300,7300,0
20240621,153100,47143090,7300,7300,7300,7300,0
20240621,153000,47143090,7300,7300,7300,7300,74
20240621,152900,46602890,7270,7270,7270,7270,0
20240621,152800,46602890,7270,7270,7270,7270,0
20240621,152700,46602890,7270,7270,7270,7270,0
20240621,152600,46602890,7270,7270,7270,7270,0
20240621,152500,46602890,7270,7270,7270,7270,0
20240621,152400,46602890,7270,7270,7270,7270,0
20240621,152300,46602890,7270,7270,7270,7270,0
20240621,152200,46602890,7270,7270,7270,7270,0
20240621,152100,46602890,7270,7270,7270,7270,0
20240621,152000,46602890,7270,7270,7270,7270,0
20240621,151900,46602890,7270,7270,7270,7270,0
20240621,151800,46602890,7270,7270,7270,7270,0
20240621,151700,46602890,7270,7270,7270,7270,0
20240621,151600,46602890,7270,7270,7270,7270,0
20240621,151500,46602890,7270,7270,7270,7270,0
20240621,151400,46602890,7270,7270,7270,7270,1
20240621,151300,46595620,7230,7230,7230,7230,0
20240621,151200,46595620,7230,7230,7230,7230,0
20240621,151100,46595620,7230,7240,7240,7230,1152
20240621,151000,38266560,7280,7280,7280,7280,0
20240621,150900,38266560,7280,7280,7280,7280,0
20240621,150800,38266560,7280,7280,7280,7280,0
20240621,150700,38266560,7280,7280,7280,7280,0
20240621,150600,38266560,7280,7280,7280,7280,0
20240621,150500,38266560,7280,7280,7280,7280,0
20240621,150400,38266560,7280,7280,7280,7280,0
20240621,150300,38266560,7280,7280,7280,7280,0
20240621,150200,38266560,7280,7280,7280,7280,0
20240621,150100,38266560,7280,7280,7280,7280,0
20240621,150000,38266560,7280,7280,7280,7280,0
20240621,145900,38266560,7280,7280,7280,7280,0
20240621,145800,38266560,7280,7280,7280,7280,0
20240621,145700,38266560,7280,7280,7280,7280,0
20240621,145600,38266560,7280,7280,7280,7280,1
20240621,145500,38259280,7240,7240,7240,7240,215
20240621,145400,36702680,7240,7240,7240,7240,0
20240621,145300,36702680,7240,7240,7240,7240,0
20240621,145200,36702680,7240,7240,7240,7240,0
20240621,145100,36702680,7240,7240,7240,7240,0
20240621,145000,36702680,7240,7240,7240,7240,12
20240621,144900,36615800,7290,7290,7290,7290,0
20240621,144800,36615800,7290,7290,7290,7290,0
20240621,144700,36615800,7290,7290,7290,7290,0
20240621,144600,36615800,7290,7290,7290,7290,0
20240621,144500,36615800,7290,7290,7290,7290,0
20240621,144400,36615800,7290,7290,7290,7290,0
20240621,144300,36615800,7290,7290,7290,7290,0
20240621,144200,36615800,7290,7290,7290,7290,0
20240621,144100,36615800,7290,7290,7290,7290,0
20240621,144000,36615800,7290,7290,7290,7290,0
20240621,143900,36615800,7290,7290,7290,7290,0
20240621,143800,36615800,7290,7290,7290,7290,0
20240621,143700,36615800,7290,7290,7290,7290,0
20240621,143600,36615800,7290,7250,7290,7240,151
20240621,143500,35521490,7290,7290,7290,7290,0
20240621,143400,35521490,7290,7290,7290,7290,0
20240621,143300,35521490,7290,7290,7290,7290,0
20240621,143200,35521490,7290,7290,7290,7290,0
20240621,143100,35521490,7290,7290,7290,7290,0
20240621,143000,35521490,7290,7290,7290,7290,0
20240621,142900,35521490,7290,7290,7290,7290,0
20240621,142800,35521490,7290,7290,7290,7290,0
20240621,142700,35521490,7290,7290,7290,7290,0
20240621,142600,35521490,7290,7290,7290,7290,0
20240621,142500,35521490,7290,7290,7290,7290,0
20240621,142400,35521490,7290,7290,7290,7290,0
20240621,142300,35521490,7290,7290,7290,7290,0
20240621,142200,35521490,7290,7290,7290,7290,0
20240621,142100,35521490,7290,7290,7290,7290,0
20240621,142000,35521490,7290,7290,7290,7290,0
20240621,141900,35521490,7290,7290,7290,7290,0
20240621,141800,35521490,7290,7290,7290,7290,0
20240621,141700,35521490,7290,7290,7290,7290,0
20240621,141600,35521490,7290,7290,7290,7290,0
20240621,141500,35521490,7290,7290,7290,7290,0
20240621,141400,35521490,7290,7290,7290,7290,0
20240621,141300,35521490,7290,7290,7290,7290,0
20240621,141200,35521490,7290,7290,7290,7290,0
20240621,141100,35521490,7290,7290,7290,7290,0
20240621,141000,35521490,7290,7290,7290,7290,0
20240621,140900,35521490,7290,7290,7290,7290,0
20240621,140800,35521490,7290,7290,7290,7290,0
20240621,140700,35521490,7290,7290,7290,7290,1
20240621,140600,35514200,7280,7280,7280,7280,213
20240621,140500,33963560,7280,7280,7280,7280,0
20240621,140400,33963560,7280,7280,7280,7280,0
20240621,140300,33963560,7280,7280,7280,7280,0
20240621,140200,33963560,7280,7280,7280,7280,0
20240621,140100,33963560,7280,7280,7280,7280,334
20240621,140000,31532040,7270,7270,7270,7270,1
20240621,135900,31524770,7280,7280,7280,7280,0
20240621,135800,31524770,7280,7280,7280,7280,1
20240621,135700,31517490,7250,7250,7250,7250,0
20240621,135600,31517490,7250,7250,7250,7250,0
20240621,135500,31517490,7250,7250,7250,7250,0
20240621,135400,31517490,7250,7250,7250,7250,0
20240621,135300,31517490,7250,7250,7250,7250,0
20240621,135200,31517490,7250,7250,7250,7250,5
20240621,135100,31481240,7280,7280,7280,7280,0
20240621,135000,31481240,7280,7280,7280,7280,0
20240621,134900,31481240,7280,7280,7280,7280,0
20240621,134800,31481240,7280,7280,7280,7280,0
20240621,134700,31481240,7280,7280,7280,7280,0
20240621,134600,31481240,7280,7280,7280,7280,0
20240621,134500,31481240,7280,7280,7280,7280,0
20240621,134400,31481240,7280,7280,7280,7280,0
20240621,134300,31481240,7280,7280,7280,7280,0
20240621,134200,31481240,7280,7280,7280,7280,20
20240621,134100,31335640,7270,7270,7270,7270,0
20240621,134000,31335640,7270,7270,7270,7270,0
20240621,133900,31335640,7270,7270,7270,7270,0
20240621,133800,31335640,7270,7270,7270,7270,0
20240621,133700,31335640,7270,7270,7270,7270,0
20240621,133600,31335640,7270,7270,7270,7270,0
20240621,133500,31335640,7270,7270,7270,7270,0
20240621,133400,31335640,7270,7270,7270,7270,0
20240621,133300,31335640,7270,7270,7270,7270,0
20240621,133200,31335640,7270,7270,7270,7270,0
20240621,133100,31335640,7270,7270,7270,7270,0
20240621,133000,31335640,7270,7270,7270,7270,0
20240621,132900,31335640,7270,7270,7270,7270,0
20240621,132800,31335640,7270,7270,7270,7270,0
20240621,132700,31335640,7270,7270,7270,7270,0
20240621,132600,31335640,7270,7270,7270,7270,0
20240621,132500,31335640,7270,7270,7270,7270,0
20240621,132400,31335640,7270,7270,7270,7270,0
20240621,132300,31335640,7270,7270,7270,7270,0
20240621,132200,31335640,7270,7270,7270,7270,0
20240621,132100,31335640,7270,7270,7270,7270,0
20240621,132000,31335640,7270,7270,7270,7270,0
20240621,131900,31335640,7270,7270,7270,7270,0
20240621,131800,31335640,7270,7270,7270,7270,0
20240621,131700,31335640,7270,7270,7270,7270,0
20240621,131600,31335640,7270,7270,7270,7270,0
20240621,131500,31335640,7270,7270,7270,7270,0
20240621,131400,31335640,7270,7270,7270,7270,0
20240621,131300,31335640,7270,7270,7270,7270,0
20240621,131200,31335640,7270,7270,7270,7270,0
20240621,131100,31335640,7270,7270,7270,7270,0
20240621,131000,31335640,7270,7270,7270,7270,0
20240621,130900,31335640,7270,7270,7270,7270,2
20240621,130800,31321100,7280,7280,7280,7280,0
20240621,130700,31321100,7280,7280,7280,7280,0
20240621,130600,31321100,7280,7280,7280,7280,0
20240621,130500,31321100,7280,7280,7280,7280,0
20240621,130400,31321100,7280,7280,7280,7280,0
20240621,130300,31321100,7280,7270,7280,7270,2
20240621,130200,31306550,7220,7220,7220,7220,0
20240621,130100,31306550,7220,7220,7220,7220,0
20240621,130000,31306550,7220,7220,7220,7220,0
20240621,125900,31306550,7220,7220,7220,7220,0
20240621,125800,31306550,7220,7220,7220,7220,0
20240621,125700,31306550,7220,7220,7220,7220,1
20240621,125600,31299330,7210,7210,7210,7210,0
20240621,125500,31299330,7210,7210,7210,7210,0
20240621,125400,31299330,7210,7210,7210,7210,0
20240621,125300,31299330,7210,7210,7210,7210,0
20240621,125200,31299330,7210,7210,7210,7210,0
20240621,125100,31299330,7210,7210,7210,7210,0
20240621,125000,31299330,7210,7210,7210,7210,0
20240621,124900,31299330,7210,7210,7210,7210,0
20240621,124800,31299330,7210,7210,7210,7210,0
20240621,124700,31299330,7210,7210,7210,7210,0
20240621,124600,31299330,7210,7210,7210,7210,0
20240621,124500,31299330,7210,7210,7210,7210,0
20240621,124400,31299330,7210,7210,7210,7210,0
20240621,124300,31299330,7210,7210,7210,7210,0
20240621,124200,31299330,7210,7210,7210,7210,0
20240621,124100,31299330,7210,7210,7210,7210,0
20240621,124000,31299330,7210,7210,7210,7210,0
20240621,123900,31299330,7210,7210,7210,7210,0
20240621,123800,31299330,7210,7210,7210,7210,0
20240621,123700,31299330,7210,7210,7210,7210,0
20240621,123600,31299330,7210,7220,7220,7210,196
20240621,123500,29885860,7220,7220,7220,7220,0
20240621,123400,29885860,7220,7250,7250,7220,500
20240621,123300,26272510,7280,7280,7280,7280,0
20240621,123200,26272510,7280,7280,7280,7280,0
20240621,123100,26272510,7280,7280,7280,7280,0
20240621,123000,26272510,7280,7280,7280,7280,0
20240621,122900,26272510,7280,7280,7280,7280,0
20240621,122800,26272510,7280,7280,7280,7280,0
20240621,122700,26272510,7280,7280,7280,7280,20
20240621,122600,26126910,7280,7280,7280,7280,0
20240621,122500,26126910,7280,7280,7280,7280,0
20240621,122400,26126910,7280,7280,7280,7280,0
20240621,122300,26126910,7280,7280,7280,7280,0
20240621,122200,26126910,7280,7280,7280,7280,50
20240621,122100,25762910,7290,7290,7290,7290,0
20240621,122000,25762910,7290,7290,7290,7290,0
20240621,121900,25762910,7290,7290,7290,7290,0
20240621,121800,25762910,7290,7290,7290,7290,0
20240621,121700,25762910,7290,7290,7290,7290,0
20240621,121600,25762910,7290,7290,7290,7290,0
20240621,121500,25762910,7290,7290,7290,7290,0
20240621,121400,25762910,7290,7290,7290,7290,0
20240621,121300,25762910,7290,7290,7290,7290,0
20240621,121200,25762910,7290,7290,7290,7290,0
20240621,121100,25762910,7290,7290,7290,7290,0
20240621,121000,25762910,7290,7290,7290,7290,0
20240621,120900,25762910,7290,7290,7290,7290,0
20240621,120800,25762910,7290,7290,7290,7290,29
20240621,120700,25551500,7300,7300,7300,7300,0
20240621,120600,25551500,7300,7300,7300,7300,0
20240621,120500,25551500,7300,7300,7300,7300,2
20240621,120400,25536900,7290,7290,7290,7290,0
20240621,120300,25536900,7290,7290,7290,7290,10
20240621,120200,25464000,7290,7290,7290,7290,0
20240621,120100,25464000,7290,7290,7290,7290,0
20240621,120000,25464000,7290,7290,7290,7290,0
20240621,115900,25464000,7290,7290,7290,7290,0
20240621,115800,25464000,7290,7290,7290,7290,0
20240621,115700,25464000,7290,7290,7290,7290,0
20240621,115600,25464000,7290,7290,7290,7290,0
20240621,115500,25464000,7290,7290,7290,7290,0
20240621,115400,25464000,7290,7290,7290,7290,0
20240621,115300,25464000,7290,7290,7290,7290,0
20240621,115200,25464000,7290,7290,7290,7290,5
20240621,115100,25427550,7250,7250,7250,7250,0
20240621,115000,25427550,7250,7250,7250,7250,0
20240621,114900,25427550,7250,7250,7250,7250,0
20240621,114800,25427550,7250,7250,7250,7250,0
20240621,114700,25427550,7250,7250,7250,7250,0
20240621,114600,25427550,7250,7250,7250,7250,0
20240621,114500,25427550,7250,7250,7250,7250,210
20240621,114400,23905050,7250,7250,7250,7250,5
20240621,114300,23868800,7300,7260,7300,7260,150
20240621,114200,22775800,7250,7250,7250,7250,0
20240621,114100,22775800,7250,7250,7250,7250,0
20240621,114000,22775800,7250,7250,7250,7250,0
20240621,113900,22775800,7250,7250,7250,7250,49
20240621,113800,22420550,7250,7250,7250,7250,0
20240621,113700,22420550,7250,7250,7250,7250,0
20240621,113600,22420550,7250,7250,7250,7250,0
20240621,113500,22420550,7250,7250,7250,7250,0
20240621,113400,22420550,7250,7250,7250,7250,0
20240621,113300,22420550,7250,7250,7250,7250,0
20240621,113200,22420550,7250,7250,7250,7250,0
20240621,113100,22420550,7250,7250,7250,7250,0
20240621,113000,22420550,7250,7250,7250,7250,0
20240621,112900,22420550,7250,7250,7250,7250,0
20240621,112800,22420550,7250,7250,7250,7250,0
20240621,112700,22420550,7250,7250,7250,7250,0
20240621,112600,22420550,7250,7250,7250,7250,0
20240621,112500,22420550,7250,7250,7250,7250,0
20240621,112400,22420550,7250,7250,7250,7250,0
20240621,112300,22420550,7250,7250,7250,7250,0
20240621,112200,22420550,7250,7250,7250,7250,0
20240621,112100,22420550,7250,7250,7250,7250,0
20240621,112000,22420550,7250,7250,7250,7250,0
20240621,111900,22420550,7250,7250,7250,7250,0
20240621,111800,22420550,7250,7250,7250,7250,0
20240621,111700,22420550,7250,7250,7250,7250,0
20240621,111600,22420550,7250,7250,7250,7250,0
20240621,111500,22420550,7250,7240,7250,7240,500
20240621,111400,18798290,7230,7230,7230,7230,0
20240621,111300,18798290,7230,7230,7230,7230,0
20240621,111200,18798290,7230,7230,7230,7230,0
20240621,111100,18798290,7230,7230,7230,7230,0
20240621,111000,18798290,7230,7230,7230,7230,0
20240621,110900,18798290,7230,7230,7230,7230,0
20240621,110800,18798290,7230,7230,7230,7230,0
20240621,110700,18798290,7230,7230,7230,7230,0
20240621,110600,18798290,7230,7230,7230,7230,0
20240621,110500,18798290,7230,7230,7230,7230,0
20240621,110400,18798290,7230,7230,7230,7230,0
20240621,110300,18798290,7230,7230,7230,7230,26
20240621,110200,18610310,7230,7230,7230,7230,0
20240621,110100,18610310,7230,7230,7230,7230,0
20240621,110000,18610310,7230,7230,7230,7230,0
20240621,105900,18610310,7230,7230,7230,7230,0
20240621,105800,18610310,7230,7230,7230,7230,0
20240621,105700,18610310,7230,7230,7230,7230,0
20240621,105600,18610310,7230,7230,7230,7230,0
20240621,105500,18610310,7230,7230,7230,7230,0
20240621,105400,18610310,7230,7230,7230,7230,0
20240621,105300,18610310,7230,7230,7230,7230,0
20240621,105200,18610310,7230,7230,7230,7230,0
20240621,105100,18610310,7230,7230,7230,7230,0
20240621,105000,18610310,7230,7230,7230,7230,0
20240621,104900,18610310,7230,7230,7230,7230,0
20240621,104800,18610310,7230,7230,7230,7230,0
20240621,104700,18610310,7230,7230,7230,7230,0
20240621,104600,18610310,7230,7230,7230,7230,0
20240621,104500,18610310,7230,7230,7230,7230,0
20240621,104400,18610310,7230,7230,7230,7230,640
20240621,104300,13983110,7230,7230,7230,7230,0
20240621,104200,13983110,7230,7230,7230,7230,0
20240621,104100,13983110,7230,7230,7230,7230,0
20240621,104000,13983110,7230,7230,7230,7230,0
20240621,103900,13983110,7230,7230,7230,7230,0
20240621,103800,13983110,7230,7230,7230,7230,0
20240621,103700,13983110,7230,7230,7230,7230,0
20240621,103600,13983110,7230,7230,7230,7230,0
20240621,103500,13983110,7230,7230,7230,7230,0
20240621,103400,13983110,7230,7230,7230,7230,1
20240621,103300,13975880,7220,7220,7220,7220,0
20240621,103200,13975880,7220,7220,7220,7220,22
20240621,103100,13817040,7220,7220,7220,7220,0
20240621,103000,13817040,7220,7220,7220,7220,0
20240621,102900,13817040,7220,7220,7220,7220,0
20240621,102800,13817040,7220,7220,7220,7220,0
20240621,102700,13817040,7220,7220,7220,7220,1
20240621,102600,13809820,7230,7230,7230,7230,0
20240621,102500,13809820,7230,7230,7230,7230,0
20240621,102400,13809820,7230,7230,7230,7230,0
20240621,102300,13809820,7230,7230,7230,7230,0
20240621,102200,13809820,7230,7230,7230,7230,0
20240621,102100,13809820,7230,7230,7230,7230,0
20240621,102000,13809820,7230,7230,7230,7230,0
20240621,101900,13809820,7230,7230,7230,7230,0
20240621,101800,13809820,7230,7230,7230,7230,0
20240621,101700,13809820,7230,7230,7230,7230,0
20240621,101600,13809820,7230,7230,7230,7230,0
20240621,101500,13809820,7230,7230,7230,7230,0
20240621,101400,13809820,7230,7230,7230,7230,0
20240621,101300,13809820,7230,7230,7230,7230,1
20240621,101200,13802590,7210,7210,7210,7210,25
20240621,101100,13622340,7210,7210,7210,7210,25
20240621,101000,13442090,7210,7210,7210,7210,0
20240621,100900,13442090,7210,7210,7210,7210,0
20240621,100800,13442090,7210,7210,7210,7210,157
20240621,100700,12310120,7230,7230,7230,7230,0
20240621,100600,12310120,7230,7230,7230,7230,1
20240621,100500,12302890,7230,7230,7230,7230,0
20240621,100400,12302890,7230,7230,7230,7230,0
20240621,100300,12302890,7230,7230,7230,7230,0
20240621,100200,12302890,7230,7220,7230,7220,11
20240621,100100,12223460,7220,7220,7220,7220,0
20240621,100000,12223460,7220,7220,7220,7220,0
20240621,095900,12223460,7220,7220,7220,7220,10
20240621,095800,12151260,7210,7210,7210,7210,0
20240621,095700,12151260,7210,7210,7210,7210,0
20240621,095600,12151260,7210,7210,7210,7210,3
20240621,095500,12129630,7210,7210,7210,7210,0
20240621,095400,12129630,7210,7210,7210,7210,0
20240621,095300,12129630,7210,7210,7210,7210,43
20240621,095200,11819600,7210,7210,7210,7210,0
20240621,095100,11819600,7210,7210,7210,7210,0
20240621,095000,11819600,7210,7210,7210,7210,0
20240621,094900,11819600,7210,7210,7210,7210,0
20240621,094800,11819600,7210,7210,7210,7210,0
20240621,094700,11819600,7210,7210,7210,7210,0
20240621,094600,11819600,7210,7210,7210,7210,25
20240621,094500,11639350,7210,7210,7210,7210,221
20240621,094400,10045940,7220,7220,7220,7220,115
20240621,094300,9215640,7230,7230,7230,7230,3
20240621,094200,9193950,7230,7230,7230,7230,0
20240621,094100,9193950,7230,7230,7230,7230,0
20240621,094000,9193950,7230,7230,7230,7230,0
20240621,093900,9193950,7230,7230,7230,7230,7
20240621,093800,9143340,7240,7240,7240,7240,0
20240621,093700,9143340,7240,7240,7240,7240,0
20240621,093600,9143340,7240,7240,7240,7240,0
20240621,093500,9143340,7240,7240,7240,7240,0
20240621,093400,9143340,7240,7240,7240,7240,0
20240621,093300,9143340,7240,7240,7240,7240,0
20240621,093200,9143340,7240,7240,7240,7240,3
20240621,093100,9121620,7230,7230,7230,7230,0
20240621,093000,9121620,7230,7230,7230,7230,0
20240621,092900,9121620,7230,7220,7230,7220,312
20240621,092800,6867620,7220,7220,7220,7220,0
20240621,092700,6867620,7220,7220,7220,7220,107
20240621,092600,6095080,7220,7220,7220,7220,0
20240621,092500,6095080,7220,7220,7220,7220,10
20240621,092400,6022880,7230,7230,7230,7230,0
20240621,092300,6022880,7230,7230,7230,7230,65
20240621,092200,5552930,7230,7230,7230,7230,0
20240621,092100,5552930,7230,7230,7230,7230,80
20240621,092000,4974530,7240,7240,7240,7240,0
20240621,091900,4974530,7240,7240,7240,7240,0
20240621,091800,4974530,7240,7240,7240,7240,0
20240621,091700,4974530,7240,7240,7240,7240,0
20240621,091600,4974530,7240,7240,7240,7240,18
20240621,091500,4844210,7250,7250,7250,7250,0
20240621,091400,4844210,7250,7250,7250,7250,0
20240621,091300,4844210,7250,7250,7250,7250,0
20240621,091200,4844210,7250,7250,7250,7250,0
20240621,091100,4844210,7250,7260,7260,7250,372
20240621,091000,2147100,7270,7270,7270,7270,7
20240621,090900,2096210,7280,7280,7280,7280,0
20240621,090800,2096210,7280,7280,7280,7280,0
20240621,090700,2096210,7280,7280,7280,7280,3
20240621,090600,2074370,7280,7280,7280,7280,6
20240621,090500,2030690,7290,7310,7310,7290,18
20240621,090400,1899290,7290,7290,7290,7290,6
20240621,090300,1855550,7290,7290,7290,7290,0
20240621,090200,1855550,7290,7290,7290,7290,0
20240621,090100,1855550,7290,7290,7290,7290,0
20240621,090000,1855550,7290,7310,7310,7290,254