KissMeData/086040/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195500,144402860,5230,5230,5230,5230,1392
20240620,195400,144402860,5230,5230,5230,5230,0
20240620,195300,144402860,5230,5230,5230,5230,0
20240620,195200,144402860,5230,5230,5230,5230,0
20240620,195100,144402860,5230,5230,5230,5230,0
20240620,195000,144402860,5230,5230,5230,5230,0
20240620,194900,144402860,5230,5230,5230,5230,0
20240620,194800,144402860,5230,5230,5230,5230,0
20240620,194700,144402860,5230,5230,5230,5230,0
20240620,194600,144402860,5230,5230,5230,5230,0
20240620,194500,144402860,5230,5230,5230,5230,0
20240620,194400,144402860,5230,5230,5230,5230,0
20240620,194300,144402860,5230,5230,5230,5230,0
20240620,194200,144402860,5230,5230,5230,5230,0
20240620,194100,144402860,5230,5230,5230,5230,0
20240620,194000,144402860,5230,5230,5230,5230,0
20240620,193900,144402860,5230,5230,5230,5230,0
20240620,193800,144402860,5230,5230,5230,5230,0
20240620,193700,144402860,5230,5230,5230,5230,0
20240620,193600,144402860,5230,5230,5230,5230,0
20240620,193500,144402860,5230,5230,5230,5230,0
20240620,193400,144402860,5230,5230,5230,5230,0
20240620,193300,144402860,5230,5230,5230,5230,0
20240620,193200,144402860,5230,5230,5230,5230,0
20240620,193100,144402860,5230,5230,5230,5230,0
20240620,193000,144402860,5230,5230,5230,5230,0
20240620,192900,144402860,5230,5230,5230,5230,0
20240620,192800,144402860,5230,5230,5230,5230,0
20240620,192700,144402860,5230,5230,5230,5230,0
20240620,192600,144402860,5230,5230,5230,5230,0
20240620,192500,144402860,5230,5230,5230,5230,1392
20240620,192400,144402860,5230,5230,5230,5230,0
20240620,192300,144402860,5230,5230,5230,5230,0
20240620,192200,144402860,5230,5230,5230,5230,0
20240620,192100,144402860,5230,5230,5230,5230,0
20240620,192000,144402860,5230,5230,5230,5230,0
20240620,191900,144402860,5230,5230,5230,5230,0
20240620,191800,144402860,5230,5230,5230,5230,0
20240620,191700,144402860,5230,5230,5230,5230,0
20240620,191600,144402860,5230,5230,5230,5230,0
20240620,191500,144402860,5230,5230,5230,5230,0
20240620,191400,144402860,5230,5230,5230,5230,0
20240620,191300,144402860,5230,5230,5230,5230,0
20240620,191200,144402860,5230,5230,5230,5230,0
20240620,191100,144402860,5230,5230,5230,5230,0
20240620,191000,144402860,5230,5230,5230,5230,0
20240620,190900,144402860,5230,5230,5230,5230,0
20240620,190800,144402860,5230,5230,5230,5230,0
20240620,190700,144402860,5230,5230,5230,5230,0
20240620,190600,144402860,5230,5230,5230,5230,0
20240620,190500,144402860,5230,5230,5230,5230,0
20240620,190400,144402860,5230,5230,5230,5230,0
20240620,190300,144402860,5230,5230,5230,5230,0
20240620,190200,144402860,5230,5230,5230,5230,0
20240620,190100,144402860,5230,5230,5230,5230,0
20240620,190000,144402860,5230,5230,5230,5230,0
20240620,185900,144402860,5230,5230,5230,5230,0
20240620,185800,144402860,5230,5230,5230,5230,0
20240620,185700,144402860,5230,5230,5230,5230,0
20240620,185600,144402860,5230,5230,5230,5230,0
20240620,185500,144402860,5230,5230,5230,5230,1392
20240620,185400,144402860,5230,5230,5230,5230,0
20240620,185300,144402860,5230,5230,5230,5230,0
20240620,185200,144402860,5230,5230,5230,5230,0
20240620,185100,144402860,5230,5230,5230,5230,0
20240620,185000,144402860,5230,5230,5230,5230,0
20240620,184900,144402860,5230,5230,5230,5230,0
20240620,184800,144402860,5230,5230,5230,5230,0
20240620,184700,144402860,5230,5230,5230,5230,0
20240620,184600,144402860,5230,5230,5230,5230,0
20240620,184500,144402860,5230,5230,5230,5230,0
20240620,184400,144402860,5230,5230,5230,5230,0
20240620,184300,144402860,5230,5230,5230,5230,0
20240620,184200,144402860,5230,5230,5230,5230,0
20240620,184100,144402860,5230,5230,5230,5230,0
20240620,184000,144402860,5230,5230,5230,5230,0
20240620,183900,144402860,5230,5230,5230,5230,0
20240620,183800,144402860,5230,5230,5230,5230,0
20240620,183700,144402860,5230,5230,5230,5230,0
20240620,183600,144402860,5230,5230,5230,5230,0
20240620,183500,144402860,5230,5230,5230,5230,0
20240620,183400,144402860,5230,5230,5230,5230,0
20240620,183300,144402860,5230,5230,5230,5230,0
20240620,183200,144402860,5230,5230,5230,5230,0
20240620,183100,144402860,5230,5230,5230,5230,0
20240620,183000,144402860,5230,5230,5230,5230,0
20240620,182900,144402860,5230,5230,5230,5230,0
20240620,182800,144402860,5230,5230,5230,5230,0
20240620,182700,144402860,5230,5230,5230,5230,0
20240620,182600,144402860,5230,5230,5230,5230,0
20240620,182500,144402860,5230,5230,5230,5230,1392
20240620,182400,144402860,5230,5230,5230,5230,0
20240620,182300,144402860,5230,5230,5230,5230,0
20240620,182200,144402860,5230,5230,5230,5230,0
20240620,182100,144402860,5230,5230,5230,5230,0
20240620,182000,144402860,5230,5230,5230,5230,0
20240620,181900,144402860,5230,5230,5230,5230,0
20240620,181800,144402860,5230,5230,5230,5230,0
20240620,181700,144402860,5230,5230,5230,5230,0
20240620,181600,144402860,5230,5230,5230,5230,0
20240620,181500,144402860,5230,5230,5230,5230,0
20240620,181400,144402860,5230,5230,5230,5230,0
20240620,181300,144402860,5230,5230,5230,5230,0
20240620,181200,144402860,5230,5230,5230,5230,0
20240620,181100,144402860,5230,5230,5230,5230,0
20240620,181000,144402860,5230,5230,5230,5230,0
20240620,180900,144402860,5230,5230,5230,5230,0
20240620,180800,144402860,5230,5230,5230,5230,0
20240620,180700,144402860,5230,5230,5230,5230,0
20240620,180600,144402860,5230,5230,5230,5230,0
20240620,180500,144402860,5230,5230,5230,5230,0
20240620,180400,144402860,5230,5230,5230,5230,0
20240620,180300,144402860,5230,5230,5230,5230,0
20240620,180200,144402860,5230,5230,5230,5230,0
20240620,180100,144402860,5230,5230,5230,5230,0
20240620,180000,144402860,5230,5230,5230,5230,0
20240620,175900,144402860,5230,5230,5230,5230,0
20240620,175800,144402860,5230,5230,5230,5230,0
20240620,175700,144402860,5230,5230,5230,5230,0
20240620,175600,144402860,5230,5230,5230,5230,0
20240620,175500,144402860,5230,5230,5230,5230,1392
20240620,175400,144402860,5230,5230,5230,5230,0
20240620,175300,144402860,5230,5230,5230,5230,0
20240620,175200,144402860,5230,5230,5230,5230,0
20240620,175100,144402860,5230,5230,5230,5230,0
20240620,175000,144402860,5230,5230,5230,5230,0
20240620,174900,144402860,5230,5230,5230,5230,0
20240620,174800,144402860,5230,5230,5230,5230,0
20240620,174700,144402860,5230,5230,5230,5230,0
20240620,174600,144402860,5230,5230,5230,5230,0
20240620,174500,144402860,5230,5230,5230,5230,0
20240620,174400,144402860,5230,5230,5230,5230,0
20240620,174300,144402860,5230,5230,5230,5230,0
20240620,174200,144402860,5230,5230,5230,5230,0
20240620,174100,144402860,5230,5230,5230,5230,0
20240620,174000,144402860,5230,5230,5230,5230,0
20240620,173900,144402860,5230,5230,5230,5230,0
20240620,173800,144402860,5230,5230,5230,5230,0
20240620,173700,144402860,5230,5230,5230,5230,0
20240620,173600,144402860,5230,5230,5230,5230,0
20240620,173500,144402860,5230,5230,5230,5230,0
20240620,173400,144402860,5230,5230,5230,5230,0
20240620,173300,144402860,5230,5230,5230,5230,0
20240620,173200,144402860,5230,5230,5230,5230,0
20240620,173100,144402860,5230,5230,5230,5230,0
20240620,173000,144402860,5230,5230,5230,5230,0
20240620,172900,144402860,5230,5230,5230,5230,0
20240620,172800,144402860,5230,5230,5230,5230,0
20240620,172700,144402860,5230,5230,5230,5230,0
20240620,172600,144402860,5230,5230,5230,5230,0
20240620,172500,144402860,5230,5230,5230,5230,1392
20240620,172400,144402860,5230,5230,5230,5230,0
20240620,172300,144402860,5230,5230,5230,5230,0
20240620,172200,144402860,5230,5230,5230,5230,0
20240620,172100,144402860,5230,5230,5230,5230,0
20240620,172000,144402860,5230,5230,5230,5230,0
20240620,171900,144402860,5230,5230,5230,5230,0
20240620,171800,144402860,5230,5230,5230,5230,0
20240620,171700,144402860,5230,5230,5230,5230,0
20240620,171600,144402860,5230,5230,5230,5230,0
20240620,171500,144402860,5230,5230,5230,5230,0
20240620,171400,144402860,5230,5230,5230,5230,0
20240620,171300,144402860,5230,5230,5230,5230,0
20240620,171200,144402860,5230,5230,5230,5230,0
20240620,171100,144402860,5230,5230,5230,5230,0
20240620,171000,144402860,5230,5230,5230,5230,0
20240620,170900,144402860,5230,5230,5230,5230,0
20240620,170800,144402860,5230,5230,5230,5230,0
20240620,170700,144402860,5230,5230,5230,5230,0
20240620,170600,144402860,5230,5230,5230,5230,0
20240620,170500,144402860,5230,5230,5230,5230,0
20240620,170400,144402860,5230,5230,5230,5230,0
20240620,170300,144402860,5230,5230,5230,5230,0
20240620,170200,144402860,5230,5230,5230,5230,0
20240620,170100,144402860,5230,5230,5230,5230,0
20240620,170000,144402860,5230,5230,5230,5230,0
20240620,165900,144402860,5230,5230,5230,5230,0
20240620,165800,144402860,5230,5230,5230,5230,0
20240620,165700,144402860,5230,5230,5230,5230,0
20240620,165600,144402860,5230,5230,5230,5230,0
20240620,165500,144402860,5230,5230,5230,5230,1392
20240620,165400,144402860,5230,5230,5230,5230,0
20240620,165300,144402860,5230,5230,5230,5230,0
20240620,165200,144402860,5230,5230,5230,5230,0
20240620,165100,144402860,5230,5230,5230,5230,0
20240620,165000,144402860,5230,5230,5230,5230,0
20240620,164900,144402860,5230,5230,5230,5230,0
20240620,164800,144402860,5230,5230,5230,5230,0
20240620,164700,144402860,5230,5230,5230,5230,0
20240620,164600,144402860,5230,5230,5230,5230,0
20240620,164500,144402860,5230,5230,5230,5230,0
20240620,164400,144402860,5230,5230,5230,5230,0
20240620,164300,144402860,5230,5230,5230,5230,0
20240620,164200,144402860,5230,5230,5230,5230,0
20240620,164100,144402860,5230,5230,5230,5230,0
20240620,164000,144402860,5230,5230,5230,5230,0
20240620,163900,144402860,5230,5230,5230,5230,0
20240620,163800,144402860,5230,5230,5230,5230,0
20240620,163700,144402860,5230,5230,5230,5230,0
20240620,163600,144402860,5230,5230,5230,5230,0
20240620,163500,144402860,5230,5230,5230,5230,0
20240620,163400,144402860,5230,5230,5230,5230,0
20240620,163300,144402860,5230,5230,5230,5230,0
20240620,163200,144402860,5230,5230,5230,5230,0
20240620,163100,144402860,5230,5230,5230,5230,0
20240620,163000,144402860,5230,5230,5230,5230,0
20240620,162900,144402860,5230,5230,5230,5230,0
20240620,162800,144402860,5230,5230,5230,5230,0
20240620,162700,144402860,5230,5230,5230,5230,0
20240620,162600,144402860,5230,5230,5230,5230,0
20240620,162500,144402860,5230,5230,5230,5230,1392
20240620,162400,144402860,5230,5230,5230,5230,0
20240620,162300,144402860,5230,5230,5230,5230,0
20240620,162200,144402860,5230,5230,5230,5230,0
20240620,162100,144402860,5230,5230,5230,5230,0
20240620,162000,144402860,5230,5230,5230,5230,0
20240620,161900,144402860,5230,5230,5230,5230,0
20240620,161800,144402860,5230,5230,5230,5230,0
20240620,161700,144402860,5230,5230,5230,5230,0
20240620,161600,144402860,5230,5230,5230,5230,0
20240620,161500,144402860,5230,5230,5230,5230,0
20240620,161400,144402860,5230,5230,5230,5230,0
20240620,161300,144402860,5230,5230,5230,5230,0
20240620,161200,144402860,5230,5230,5230,5230,0
20240620,161100,144402860,5230,5230,5230,5230,0
20240620,161000,144402860,5230,5230,5230,5230,0
20240620,160900,144402860,5230,5230,5230,5230,0
20240620,160800,144402860,5230,5230,5230,5230,0
20240620,160700,144402860,5230,5230,5230,5230,0
20240620,160600,144402860,5230,5230,5230,5230,0
20240620,160500,144402860,5230,5230,5230,5230,0
20240620,160400,144402860,5230,5230,5230,5230,0
20240620,160300,144402860,5230,5230,5230,5230,0
20240620,160200,144402860,5230,5230,5230,5230,0
20240620,160100,144402860,5230,5230,5230,5230,0
20240620,160000,144402860,5230,5230,5230,5230,0
20240620,155900,144402860,5230,5230,5230,5230,0
20240620,155800,144402860,5230,5230,5230,5230,0
20240620,155700,144402860,5230,5230,5230,5230,0
20240620,155600,144402860,5230,5230,5230,5230,0
20240620,155500,144402860,5230,5230,5230,5230,1392
20240620,155400,144402860,5230,5230,5230,5230,0
20240620,155300,144402860,5230,5230,5230,5230,0
20240620,155200,144402860,5230,5230,5230,5230,0
20240620,155100,144402860,5230,5230,5230,5230,0
20240620,155000,144402860,5230,5230,5230,5230,0
20240620,154900,144402860,5230,5230,5230,5230,0
20240620,154800,144402860,5230,5230,5230,5230,0
20240620,154700,144402860,5230,5230,5230,5230,0
20240620,154600,144402860,5230,5230,5230,5230,0
20240620,154500,144402860,5230,5230,5230,5230,0
20240620,154400,144402860,5230,5230,5230,5230,0
20240620,154300,144402860,5230,5230,5230,5230,0
20240620,154200,144402860,5230,5230,5230,5230,0
20240620,154100,144402860,5230,5230,5230,5230,0
20240620,154000,144402860,5230,5230,5230,5230,0
20240620,153900,144402860,5230,5230,5230,5230,0
20240620,153800,144402860,5230,5230,5230,5230,0
20240620,153700,144402860,5230,5230,5230,5230,0
20240620,153600,144402860,5230,5230,5230,5230,0
20240620,153500,144402860,5230,5230,5230,5230,0
20240620,153400,144402860,5230,5230,5230,5230,0
20240620,153300,144402860,5230,5230,5230,5230,0
20240620,153200,144402860,5230,5230,5230,5230,0
20240620,153100,144402860,5230,5230,5230,5230,0
20240620,153000,144402860,5230,5230,5230,5230,1392
20240620,152900,137122700,5260,5260,5260,5260,0
20240620,152800,137122700,5260,5260,5260,5260,0
20240620,152700,137122700,5260,5260,5260,5260,0
20240620,152600,137122700,5260,5260,5260,5260,0
20240620,152500,137122700,5260,5260,5260,5260,0
20240620,152400,137122700,5260,5260,5260,5260,0
20240620,152300,137122700,5260,5260,5260,5260,0
20240620,152200,137122700,5260,5260,5260,5260,0
20240620,152100,137122700,5260,5260,5260,5260,0
20240620,152000,137122700,5260,5260,5260,5260,0
20240620,151900,137122700,5260,5260,5260,5260,221
20240620,151800,135960240,5260,5260,5260,5260,23
20240620,151700,135839260,5260,5250,5260,5250,41
20240620,151600,135623990,5250,5250,5250,5250,110
20240620,151500,135046490,5250,5250,5250,5250,678
20240620,151400,131486990,5250,5250,5250,5250,26
20240620,151300,131350490,5260,5260,5260,5260,0
20240620,151200,131350490,5260,5260,5260,5260,0
20240620,151100,131350490,5260,5260,5260,5260,527
20240620,151000,128578470,5270,5270,5270,5270,3
20240620,150900,128562660,5270,5270,5270,5270,0
20240620,150800,128562660,5270,5270,5270,5270,0
20240620,150700,128562660,5270,5270,5270,5270,0
20240620,150600,128562660,5270,5270,5270,5270,1
20240620,150500,128557390,5250,5250,5250,5250,2
20240620,150400,128546890,5270,5270,5270,5270,0
20240620,150300,128546890,5270,5270,5270,5270,0
20240620,150200,128546890,5270,5270,5270,5270,0
20240620,150100,128546890,5270,5270,5270,5270,363
20240620,150000,126633880,5270,5270,5270,5270,10
20240620,145900,126581180,5270,5270,5270,5270,0
20240620,145800,126581180,5270,5270,5270,5270,0
20240620,145700,126581180,5270,5270,5270,5270,0
20240620,145600,126581180,5270,5270,5270,5270,0
20240620,145500,126581180,5270,5270,5270,5270,0
20240620,145400,126581180,5270,5270,5270,5270,0
20240620,145300,126581180,5270,5270,5270,5270,0
20240620,145200,126581180,5270,5270,5270,5270,0
20240620,145100,126581180,5270,5270,5270,5270,0
20240620,145000,126581180,5270,5270,5270,5270,26
20240620,144900,126444160,5270,5270,5270,5270,0
20240620,144800,126444160,5270,5270,5270,5270,0
20240620,144700,126444160,5270,5270,5270,5270,1
20240620,144600,126438890,5240,5250,5250,5240,167
20240620,144500,125563440,5270,5270,5270,5270,10
20240620,144400,125510740,5270,5270,5270,5270,0
20240620,144300,125510740,5270,5270,5270,5270,0
20240620,144200,125510740,5270,5270,5270,5270,0
20240620,144100,125510740,5270,5270,5270,5270,1
20240620,144000,125505470,5270,5270,5270,5270,0
20240620,143900,125505470,5270,5270,5270,5270,0
20240620,143800,125505470,5270,5270,5270,5270,0
20240620,143700,125505470,5270,5270,5270,5270,25
20240620,143600,125373720,5280,5280,5280,5280,0
20240620,143500,125373720,5280,5280,5280,5280,0
20240620,143400,125373720,5280,5280,5280,5280,0
20240620,143300,125373720,5280,5280,5280,5280,0
20240620,143200,125373720,5280,5280,5280,5280,0
20240620,143100,125373720,5280,5280,5280,5280,28
20240620,143000,125225880,5280,5280,5280,5280,552
20240620,142900,122311320,5280,5280,5280,5280,0
20240620,142800,122311320,5280,5280,5280,5280,0
20240620,142700,122311320,5280,5280,5280,5280,101
20240620,142600,121778040,5240,5240,5240,5240,19
20240620,142500,121678480,5280,5280,5280,5280,0
20240620,142400,121678480,5280,5280,5280,5280,0
20240620,142300,121678480,5280,5280,5280,5280,0
20240620,142200,121678480,5280,5280,5280,5280,0
20240620,142100,121678480,5280,5280,5280,5280,0
20240620,142000,121678480,5280,5280,5280,5280,0
20240620,141900,121678480,5280,5280,5280,5280,0
20240620,141800,121678480,5280,5280,5280,5280,0
20240620,141700,121678480,5280,5280,5280,5280,1
20240620,141600,121673200,5280,5280,5280,5280,402
20240620,141500,119550640,5280,5280,5280,5280,0
20240620,141400,119550640,5280,5280,5280,5280,0
20240620,141300,119550640,5280,5280,5280,5280,0
20240620,141200,119550640,5280,5270,5280,5270,10
20240620,141100,119497890,5240,5240,5240,5240,0
20240620,141000,119497890,5240,5240,5240,5240,0
20240620,140900,119497890,5240,5240,5240,5240,0
20240620,140800,119497890,5240,5240,5240,5240,0
20240620,140700,119497890,5240,5240,5240,5240,0
20240620,140600,119497890,5240,5240,5240,5240,0
20240620,140500,119497890,5240,5240,5240,5240,0
20240620,140400,119497890,5240,5240,5240,5240,0
20240620,140300,119497890,5240,5250,5250,5240,155
20240620,140200,118685590,5280,5280,5280,5280,0
20240620,140100,118685590,5280,5280,5280,5280,0
20240620,140000,118685590,5280,5280,5280,5280,1
20240620,135900,118680310,5280,5280,5280,5280,0
20240620,135800,118680310,5280,5280,5280,5280,0
20240620,135700,118680310,5280,5280,5280,5280,0
20240620,135600,118680310,5280,5280,5280,5280,0
20240620,135500,118680310,5280,5280,5280,5280,0
20240620,135400,118680310,5280,5280,5280,5280,1
20240620,135300,118675030,5240,5250,5250,5240,600
20240620,135200,115526420,5250,5250,5250,5250,196
20240620,135100,114497420,5250,5250,5250,5250,0
20240620,135000,114497420,5250,5250,5250,5250,0
20240620,134900,114497420,5250,5250,5250,5250,0
20240620,134800,114497420,5250,5250,5250,5250,50
20240620,134700,114234920,5250,5250,5250,5250,0
20240620,134600,114234920,5250,5250,5250,5250,0
20240620,134500,114234920,5250,5260,5260,5250,1000
20240620,134400,108975570,5260,5260,5260,5260,65
20240620,134300,108633670,5260,5260,5260,5260,135
20240620,134200,107923570,5280,5280,5280,5280,1
20240620,134100,107918290,5260,5260,5260,5260,0
20240620,134000,107918290,5260,5260,5260,5260,0
20240620,133900,107918290,5260,5260,5260,5260,0
20240620,133800,107918290,5260,5250,5260,5250,53
20240620,133700,107639520,5260,5260,5260,5260,100
20240620,133600,107113520,5260,5260,5260,5260,0
20240620,133500,107113520,5260,5260,5260,5260,2
20240620,133400,107103000,5260,5260,5260,5260,6
20240620,133300,107071440,5260,5260,5260,5260,1
20240620,133200,107066180,5260,5260,5260,5260,0
20240620,133100,107066180,5260,5260,5260,5260,612
20240620,133000,103847060,5260,5260,5260,5260,2
20240620,132900,103836540,5230,5230,5230,5230,0
20240620,132800,103836540,5230,5230,5230,5230,0
20240620,132700,103836540,5230,5230,5230,5230,0
20240620,132600,103836540,5230,5230,5230,5230,0
20240620,132500,103836540,5230,5230,5230,5230,0
20240620,132400,103836540,5230,5230,5230,5230,0
20240620,132300,103836540,5230,5250,5250,5230,4556
20240620,132200,79961270,5260,5260,5260,5260,0
20240620,132100,79961270,5260,5260,5260,5260,0
20240620,132000,79961270,5260,5260,5260,5260,0
20240620,131900,79961270,5260,5260,5260,5260,0
20240620,131800,79961270,5260,5260,5260,5260,0
20240620,131700,79961270,5260,5260,5260,5260,0
20240620,131600,79961270,5260,5260,5260,5260,0
20240620,131500,79961270,5260,5260,5260,5260,0
20240620,131400,79961270,5260,5260,5260,5260,0
20240620,131300,79961270,5260,5260,5260,5260,47
20240620,131200,79714050,5260,5260,5260,5260,0
20240620,131100,79714050,5260,5260,5260,5260,0
20240620,131000,79714050,5260,5260,5260,5260,0
20240620,130900,79714050,5260,5260,5260,5260,1
20240620,130800,79708790,5240,5240,5240,5240,0
20240620,130700,79708790,5240,5260,5260,5240,354
20240620,130600,77847830,5260,5260,5260,5260,100
20240620,130500,77321830,5260,5260,5260,5260,0
20240620,130400,77321830,5260,5260,5260,5260,0
20240620,130300,77321830,5260,5260,5260,5260,0
20240620,130200,77321830,5260,5260,5260,5260,0
20240620,130100,77321830,5260,5260,5260,5260,0
20240620,130000,77321830,5260,5260,5260,5260,0
20240620,125900,77321830,5260,5260,5260,5260,0
20240620,125800,77321830,5260,5260,5260,5260,0
20240620,125700,77321830,5260,5260,5260,5260,0
20240620,125600,77321830,5260,5260,5260,5260,1
20240620,125500,77316570,5240,5240,5240,5240,0
20240620,125400,77316570,5240,5240,5240,5240,10
20240620,125300,77264170,5240,5240,5240,5240,0
20240620,125200,77264170,5240,5240,5240,5240,1
20240620,125100,77258930,5240,5240,5240,5240,0
20240620,125000,77258930,5240,5240,5240,5240,0
20240620,124900,77258930,5240,5240,5240,5240,0
20240620,124800,77258930,5240,5240,5240,5240,0
20240620,124700,77258930,5240,5240,5240,5240,0
20240620,124600,77258930,5240,5240,5240,5240,0
20240620,124500,77258930,5240,5240,5240,5240,0
20240620,124400,77258930,5240,5240,5240,5240,0
20240620,124300,77258930,5240,5240,5240,5240,0
20240620,124200,77258930,5240,5240,5240,5240,1350
20240620,124100,70184930,5260,5260,5260,5260,0
20240620,124000,70184930,5260,5260,5260,5260,0
20240620,123900,70184930,5260,5260,5260,5260,1
20240620,123800,70179670,5260,5260,5260,5260,0
20240620,123700,70179670,5260,5260,5260,5260,0
20240620,123600,70179670,5260,5260,5260,5260,0
20240620,123500,70179670,5260,5260,5260,5260,1
20240620,123400,70174410,5250,5250,5250,5250,0
20240620,123300,70174410,5250,5250,5250,5250,0
20240620,123200,70174410,5250,5250,5250,5250,206
20240620,123100,69092910,5260,5260,5260,5260,0
20240620,123000,69092910,5260,5260,5260,5260,0
20240620,122900,69092910,5260,5260,5260,5260,0
20240620,122800,69092910,5260,5260,5260,5260,0
20240620,122700,69092910,5260,5260,5260,5260,0
20240620,122600,69092910,5260,5260,5260,5260,0
20240620,122500,69092910,5260,5260,5260,5260,0
20240620,122400,69092910,5260,5260,5260,5260,0
20240620,122300,69092910,5260,5260,5260,5260,0
20240620,122200,69092910,5260,5260,5260,5260,0
20240620,122100,69092910,5260,5260,5260,5260,1
20240620,122000,69087650,5240,5240,5240,5240,0
20240620,121900,69087650,5240,5240,5240,5240,0
20240620,121800,69087650,5240,5240,5240,5240,0
20240620,121700,69087650,5240,5240,5240,5240,77
20240620,121600,68684170,5240,5240,5240,5240,0
20240620,121500,68684170,5240,5240,5240,5240,0
20240620,121400,68684170,5240,5240,5240,5240,0
20240620,121300,68684170,5240,5240,5240,5240,0
20240620,121200,68684170,5240,5240,5240,5240,0
20240620,121100,68684170,5240,5240,5240,5240,0
20240620,121000,68684170,5240,5240,5240,5240,0
20240620,120900,68684170,5240,5240,5240,5240,500
20240620,120800,66064170,5240,5240,5240,5240,0
20240620,120700,66064170,5240,5240,5240,5240,0
20240620,120600,66064170,5240,5240,5240,5240,112
20240620,120500,65477290,5240,5240,5240,5240,60
20240620,120400,65162890,5250,5250,5250,5250,0
20240620,120300,65162890,5250,5250,5250,5250,198
20240620,120200,64123390,5250,5250,5250,5250,0
20240620,120100,64123390,5250,5250,5250,5250,0
20240620,120000,64123390,5250,5250,5250,5250,85
20240620,115900,63677140,5250,5250,5250,5250,0
20240620,115800,63677140,5250,5250,5250,5250,0
20240620,115700,63677140,5250,5250,5250,5250,558
20240620,115600,60747640,5250,5250,5250,5250,0
20240620,115500,60747640,5250,5250,5250,5250,0
20240620,115400,60747640,5250,5250,5250,5250,0
20240620,115300,60747640,5250,5250,5250,5250,0
20240620,115200,60747640,5250,5250,5250,5250,0
20240620,115100,60747640,5250,5250,5250,5250,0
20240620,115000,60747640,5250,5250,5250,5250,10
20240620,114900,60695140,5260,5260,5260,5260,0
20240620,114800,60695140,5260,5260,5260,5260,0
20240620,114700,60695140,5260,5260,5260,5260,0
20240620,114600,60695140,5260,5260,5260,5260,0
20240620,114500,60695140,5260,5260,5260,5260,0
20240620,114400,60695140,5260,5260,5260,5260,0
20240620,114300,60695140,5260,5260,5260,5260,0
20240620,114200,60695140,5260,5260,5260,5260,0
20240620,114100,60695140,5260,5260,5260,5260,0
20240620,114000,60695140,5260,5260,5260,5260,0
20240620,113900,60695140,5260,5260,5260,5260,0
20240620,113800,60695140,5260,5260,5260,5260,0
20240620,113700,60695140,5260,5260,5260,5260,0
20240620,113600,60695140,5260,5260,5260,5260,0
20240620,113500,60695140,5260,5260,5260,5260,0
20240620,113400,60695140,5260,5260,5260,5260,1
20240620,113300,60689880,5250,5250,5250,5250,0
20240620,113200,60689880,5250,5250,5250,5250,0
20240620,113100,60689880,5250,5250,5250,5250,0
20240620,113000,60689880,5250,5250,5250,5250,0
20240620,112900,60689880,5250,5250,5250,5250,5
20240620,112800,60663630,5250,5250,5250,5250,0
20240620,112700,60663630,5250,5250,5250,5250,0
20240620,112600,60663630,5250,5250,5250,5250,185
20240620,112500,59692380,5250,5250,5250,5250,0
20240620,112400,59692380,5250,5250,5250,5250,76
20240620,112300,59293380,5260,5260,5260,5260,0
20240620,112200,59293380,5260,5260,5260,5260,0
20240620,112100,59293380,5260,5260,5260,5260,0
20240620,112000,59293380,5260,5260,5260,5260,0
20240620,111900,59293380,5260,5260,5260,5260,0
20240620,111800,59293380,5260,5260,5260,5260,0
20240620,111700,59293380,5260,5260,5260,5260,0
20240620,111600,59293380,5260,5260,5260,5260,2
20240620,111500,59282860,5250,5250,5250,5250,0
20240620,111400,59282860,5250,5250,5250,5250,0
20240620,111300,59282860,5250,5250,5250,5250,0
20240620,111200,59282860,5250,5250,5250,5250,100
20240620,111100,58757860,5260,5260,5260,5260,0
20240620,111000,58757860,5260,5260,5260,5260,0
20240620,110900,58757860,5260,5260,5260,5260,0
20240620,110800,58757860,5260,5260,5260,5260,0
20240620,110700,58757860,5260,5260,5260,5260,0
20240620,110600,58757860,5260,5260,5260,5260,0
20240620,110500,58757860,5260,5260,5260,5260,0
20240620,110400,58757860,5260,5260,5260,5260,100
20240620,110300,58231860,5260,5260,5260,5260,0
20240620,110200,58231860,5260,5260,5260,5260,0
20240620,110100,58231860,5260,5260,5260,5260,0
20240620,110000,58231860,5260,5260,5260,5260,0
20240620,105900,58231860,5260,5260,5260,5260,0
20240620,105800,58231860,5260,5260,5260,5260,19
20240620,105700,58131920,5260,5260,5260,5260,35
20240620,105600,57947820,5260,5260,5260,5260,326
20240620,105500,56233060,5260,5260,5260,5260,1
20240620,105400,56227800,5260,5260,5260,5260,0
20240620,105300,56227800,5260,5260,5260,5260,0
20240620,105200,56227800,5260,5260,5260,5260,0
20240620,105100,56227800,5260,5270,5270,5260,16
20240620,105000,56143630,5290,5290,5290,5290,0
20240620,104900,56143630,5290,5290,5290,5290,0
20240620,104800,56143630,5290,5290,5290,5290,0
20240620,104700,56143630,5290,5290,5290,5290,0
20240620,104600,56143630,5290,5290,5290,5290,0
20240620,104500,56143630,5290,5290,5290,5290,0
20240620,104400,56143630,5290,5290,5290,5290,0
20240620,104300,56143630,5290,5290,5290,5290,0
20240620,104200,56143630,5290,5290,5290,5290,0
20240620,104100,56143630,5290,5290,5290,5290,40
20240620,104000,55932030,5290,5290,5290,5290,0
20240620,103900,55932030,5290,5290,5290,5290,0
20240620,103800,55932030,5290,5290,5290,5290,0
20240620,103700,55932030,5290,5290,5290,5290,0
20240620,103600,55932030,5290,5290,5290,5290,0
20240620,103500,55932030,5290,5290,5290,5290,400
20240620,103400,53816030,5280,5280,5280,5280,0
20240620,103300,53816030,5280,5280,5280,5280,0
20240620,103200,53816030,5280,5280,5280,5280,1
20240620,103100,53810750,5260,5290,5290,5260,145
20240620,103000,53045870,5290,5290,5290,5290,3
20240620,102900,53030000,5300,5300,5300,5300,0
20240620,102800,53030000,5300,5300,5300,5300,0
20240620,102700,53030000,5300,5300,5300,5300,0
20240620,102600,53030000,5300,5300,5300,5300,0
20240620,102500,53030000,5300,5260,5300,5260,51
20240620,102400,52761700,5260,5280,5280,5260,199
20240620,102300,51713920,5300,5300,5300,5300,0
20240620,102200,51713920,5300,5300,5300,5300,0
20240620,102100,51713920,5300,5300,5300,5300,0
20240620,102000,51713920,5300,5300,5300,5300,0
20240620,101900,51713920,5300,5300,5300,5300,10
20240620,101800,51660920,5300,5300,5300,5300,0
20240620,101700,51660920,5300,5300,5300,5300,0
20240620,101600,51660920,5300,5300,5300,5300,1
20240620,101500,51655620,5270,5270,5270,5270,40
20240620,101400,51444820,5300,5300,5300,5300,2
20240620,101300,51434220,5300,5300,5300,5300,0
20240620,101200,51434220,5300,5300,5300,5300,1
20240620,101100,51428920,5280,5280,5280,5280,0
20240620,101000,51428920,5280,5280,5280,5280,126
20240620,100900,50763640,5300,5300,5300,5300,0
20240620,100800,50763640,5300,5300,5300,5300,10
20240620,100700,50710640,5310,5310,5310,5310,0
20240620,100600,50710640,5310,5310,5310,5310,0
20240620,100500,50710640,5310,5310,5310,5310,57
20240620,100400,50407970,5310,5310,5310,5310,0
20240620,100300,50407970,5310,5300,5310,5300,4
20240620,100200,50386760,5290,5290,5290,5290,40
20240620,100100,50175160,5290,5310,5310,5290,99
20240620,100000,49650510,5310,5300,5320,5300,420
20240620,095900,47421770,5300,5270,5300,5270,455
20240620,095800,45020100,5270,5240,5270,5240,6984
20240620,095700,8367930,5240,5240,5240,5240,4
20240620,095600,8346970,5230,5240,5240,5230,176
20240620,095500,7426470,5230,5230,5230,5230,0
20240620,095400,7426470,5230,5230,5230,5230,0
20240620,095300,7426470,5230,5230,5230,5230,87
20240620,095200,6971460,5240,5240,5240,5240,0
20240620,095100,6971460,5240,5240,5240,5240,0
20240620,095000,6971460,5240,5240,5240,5240,0
20240620,094900,6971460,5240,5240,5240,5240,0
20240620,094800,6971460,5240,5240,5240,5240,0
20240620,094700,6971460,5240,5240,5240,5240,459
20240620,094600,4566300,5240,5240,5240,5240,0
20240620,094500,4566300,5240,5240,5240,5240,0
20240620,094400,4566300,5240,5240,5240,5240,0
20240620,094300,4566300,5240,5240,5240,5240,0
20240620,094200,4566300,5240,5240,5240,5240,20
20240620,094100,4461500,5240,5240,5240,5240,0
20240620,094000,4461500,5240,5240,5240,5240,0
20240620,093900,4461500,5240,5240,5240,5240,0
20240620,093800,4461500,5240,5230,5240,5220,147
20240620,093700,3694130,5230,5230,5230,5230,0
20240620,093600,3694130,5230,5230,5230,5230,0
20240620,093500,3694130,5230,5230,5230,5230,0
20240620,093400,3694130,5230,5230,5230,5230,0
20240620,093300,3694130,5230,5230,5230,5230,0
20240620,093200,3694130,5230,5230,5230,5230,0
20240620,093100,3694130,5230,5230,5230,5230,36
20240620,093000,3505850,5230,5230,5230,5230,0
20240620,092900,3505850,5230,5230,5230,5230,0
20240620,092800,3505850,5230,5240,5240,5230,102
20240620,092700,2972370,5230,5230,5230,5230,0
20240620,092600,2972370,5230,5230,5230,5230,0
20240620,092500,2972370,5230,5230,5230,5230,0
20240620,092400,2972370,5230,5230,5230,5230,0
20240620,092300,2972370,5230,5230,5230,5230,0
20240620,092200,2972370,5230,5230,5230,5230,0
20240620,092100,2972370,5230,5230,5230,5230,0
20240620,092000,2972370,5230,5230,5230,5230,0
20240620,091900,2972370,5230,5230,5230,5230,165
20240620,091800,2109420,5230,5230,5230,5230,0
20240620,091700,2109420,5230,5230,5230,5230,28
20240620,091600,1962980,5250,5250,5250,5250,0
20240620,091500,1962980,5250,5250,5250,5250,0
20240620,091400,1962980,5250,5250,5250,5250,163
20240620,091300,1107230,5250,5250,5250,5250,0
20240620,091200,1107230,5250,5250,5250,5250,14
20240620,091100,1033730,5260,5260,5260,5260,30
20240620,091000,875930,5260,5260,5260,5260,0
20240620,090900,875930,5260,5260,5260,5260,5
20240620,090800,849630,5250,5250,5250,5250,48
20240620,090700,597630,5250,5250,5250,5250,0
20240620,090600,597630,5250,5250,5250,5250,29
20240620,090500,445380,5220,5220,5220,5220,0
20240620,090400,445380,5220,5220,5220,5220,0
20240620,090300,445380,5220,5220,5220,5220,1
20240620,090200,440160,5240,5240,5240,5240,64
20240620,090100,104800,5240,5240,5240,5240,0
20240620,090000,104800,5240,5240,5240,5240,20