KissMeData/095270/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,200200,47439660,5350,5350,5350,5350,253
20240621,200100,47439660,5350,5350,5350,5350,0
20240621,200000,47439660,5350,5350,5350,5350,0
20240621,195900,47439660,5350,5350,5350,5350,0
20240621,195800,47439660,5350,5350,5350,5350,0
20240621,195700,47439660,5350,5350,5350,5350,0
20240621,195600,47439660,5350,5350,5350,5350,0
20240621,195500,47439660,5350,5350,5350,5350,0
20240621,195400,47439660,5350,5350,5350,5350,0
20240621,195300,47439660,5350,5350,5350,5350,0
20240621,195200,47439660,5350,5350,5350,5350,0
20240621,195100,47439660,5350,5350,5350,5350,0
20240621,195000,47439660,5350,5350,5350,5350,0
20240621,194900,47439660,5350,5350,5350,5350,0
20240621,194800,47439660,5350,5350,5350,5350,0
20240621,194700,47439660,5350,5350,5350,5350,0
20240621,194600,47439660,5350,5350,5350,5350,0
20240621,194500,47439660,5350,5350,5350,5350,0
20240621,194400,47439660,5350,5350,5350,5350,0
20240621,194300,47439660,5350,5350,5350,5350,0
20240621,194200,47439660,5350,5350,5350,5350,0
20240621,194100,47439660,5350,5350,5350,5350,0
20240621,194000,47439660,5350,5350,5350,5350,0
20240621,193900,47439660,5350,5350,5350,5350,0
20240621,193800,47439660,5350,5350,5350,5350,0
20240621,193700,47439660,5350,5350,5350,5350,0
20240621,193600,47439660,5350,5350,5350,5350,0
20240621,193500,47439660,5350,5350,5350,5350,0
20240621,193400,47439660,5350,5350,5350,5350,0
20240621,193300,47439660,5350,5350,5350,5350,0
20240621,193200,47439660,5350,5350,5350,5350,253
20240621,193100,47439660,5350,5350,5350,5350,0
20240621,193000,47439660,5350,5350,5350,5350,0
20240621,192900,47439660,5350,5350,5350,5350,0
20240621,192800,47439660,5350,5350,5350,5350,0
20240621,192700,47439660,5350,5350,5350,5350,0
20240621,192600,47439660,5350,5350,5350,5350,0
20240621,192500,47439660,5350,5350,5350,5350,0
20240621,192400,47439660,5350,5350,5350,5350,0
20240621,192300,47439660,5350,5350,5350,5350,0
20240621,192200,47439660,5350,5350,5350,5350,0
20240621,192100,47439660,5350,5350,5350,5350,0
20240621,192000,47439660,5350,5350,5350,5350,0
20240621,191900,47439660,5350,5350,5350,5350,0
20240621,191800,47439660,5350,5350,5350,5350,0
20240621,191700,47439660,5350,5350,5350,5350,0
20240621,191600,47439660,5350,5350,5350,5350,0
20240621,191500,47439660,5350,5350,5350,5350,0
20240621,191400,47439660,5350,5350,5350,5350,0
20240621,191300,47439660,5350,5350,5350,5350,0
20240621,191200,47439660,5350,5350,5350,5350,0
20240621,191100,47439660,5350,5350,5350,5350,0
20240621,191000,47439660,5350,5350,5350,5350,0
20240621,190900,47439660,5350,5350,5350,5350,0
20240621,190800,47439660,5350,5350,5350,5350,0
20240621,190700,47439660,5350,5350,5350,5350,0
20240621,190600,47439660,5350,5350,5350,5350,0
20240621,190500,47439660,5350,5350,5350,5350,0
20240621,190400,47439660,5350,5350,5350,5350,0
20240621,190300,47439660,5350,5350,5350,5350,0
20240621,190200,47439660,5350,5350,5350,5350,253
20240621,190100,47439660,5350,5350,5350,5350,0
20240621,190000,47439660,5350,5350,5350,5350,0
20240621,185900,47439660,5350,5350,5350,5350,0
20240621,185800,47439660,5350,5350,5350,5350,0
20240621,185700,47439660,5350,5350,5350,5350,0
20240621,185600,47439660,5350,5350,5350,5350,0
20240621,185500,47439660,5350,5350,5350,5350,0
20240621,185400,47439660,5350,5350,5350,5350,0
20240621,185300,47439660,5350,5350,5350,5350,0
20240621,185200,47439660,5350,5350,5350,5350,0
20240621,185100,47439660,5350,5350,5350,5350,0
20240621,185000,47439660,5350,5350,5350,5350,0
20240621,184900,47439660,5350,5350,5350,5350,0
20240621,184800,47439660,5350,5350,5350,5350,0
20240621,184700,47439660,5350,5350,5350,5350,0
20240621,184600,47439660,5350,5350,5350,5350,0
20240621,184500,47439660,5350,5350,5350,5350,0
20240621,184400,47439660,5350,5350,5350,5350,0
20240621,184300,47439660,5350,5350,5350,5350,0
20240621,184200,47439660,5350,5350,5350,5350,0
20240621,184100,47439660,5350,5350,5350,5350,0
20240621,184000,47439660,5350,5350,5350,5350,0
20240621,183900,47439660,5350,5350,5350,5350,0
20240621,183800,47439660,5350,5350,5350,5350,0
20240621,183700,47439660,5350,5350,5350,5350,0
20240621,183600,47439660,5350,5350,5350,5350,0
20240621,183500,47439660,5350,5350,5350,5350,0
20240621,183400,47439660,5350,5350,5350,5350,0
20240621,183300,47439660,5350,5350,5350,5350,0
20240621,183200,47439660,5350,5350,5350,5350,253
20240621,183100,47439660,5350,5350,5350,5350,0
20240621,183000,47439660,5350,5350,5350,5350,0
20240621,182900,47439660,5350,5350,5350,5350,0
20240621,182800,47439660,5350,5350,5350,5350,0
20240621,182700,47439660,5350,5350,5350,5350,0
20240621,182600,47439660,5350,5350,5350,5350,0
20240621,182500,47439660,5350,5350,5350,5350,0
20240621,182400,47439660,5350,5350,5350,5350,0
20240621,182300,47439660,5350,5350,5350,5350,0
20240621,182200,47439660,5350,5350,5350,5350,0
20240621,182100,47439660,5350,5350,5350,5350,0
20240621,182000,47439660,5350,5350,5350,5350,0
20240621,181900,47439660,5350,5350,5350,5350,0
20240621,181800,47439660,5350,5350,5350,5350,0
20240621,181700,47439660,5350,5350,5350,5350,0
20240621,181600,47439660,5350,5350,5350,5350,0
20240621,181500,47439660,5350,5350,5350,5350,0
20240621,181400,47439660,5350,5350,5350,5350,0
20240621,181300,47439660,5350,5350,5350,5350,0
20240621,181200,47439660,5350,5350,5350,5350,0
20240621,181100,47439660,5350,5350,5350,5350,0
20240621,181000,47439660,5350,5350,5350,5350,0
20240621,180900,47439660,5350,5350,5350,5350,0
20240621,180800,47439660,5350,5350,5350,5350,0
20240621,180700,47439660,5350,5350,5350,5350,0
20240621,180600,47439660,5350,5350,5350,5350,0
20240621,180500,47439660,5350,5350,5350,5350,0
20240621,180400,47439660,5350,5350,5350,5350,0
20240621,180300,47439660,5350,5350,5350,5350,0
20240621,180200,47439660,5350,5350,5350,5350,253
20240621,180100,47439660,5350,5350,5350,5350,0
20240621,180000,47439660,5350,5350,5350,5350,0
20240621,175900,47439660,5350,5350,5350,5350,0
20240621,175800,47439660,5350,5350,5350,5350,0
20240621,175700,47439660,5350,5350,5350,5350,0
20240621,175600,47439660,5350,5350,5350,5350,0
20240621,175500,47439660,5350,5350,5350,5350,0
20240621,175400,47439660,5350,5350,5350,5350,0
20240621,175300,47439660,5350,5350,5350,5350,0
20240621,175200,47439660,5350,5350,5350,5350,0
20240621,175100,47439660,5350,5350,5350,5350,0
20240621,175000,47439660,5350,5350,5350,5350,0
20240621,174900,47439660,5350,5350,5350,5350,0
20240621,174800,47439660,5350,5350,5350,5350,0
20240621,174700,47439660,5350,5350,5350,5350,0
20240621,174600,47439660,5350,5350,5350,5350,0
20240621,174500,47439660,5350,5350,5350,5350,0
20240621,174400,47439660,5350,5350,5350,5350,0
20240621,174300,47439660,5350,5350,5350,5350,0
20240621,174200,47439660,5350,5350,5350,5350,0
20240621,174100,47439660,5350,5350,5350,5350,0
20240621,174000,47439660,5350,5350,5350,5350,0
20240621,173900,47439660,5350,5350,5350,5350,0
20240621,173800,47439660,5350,5350,5350,5350,0
20240621,173700,47439660,5350,5350,5350,5350,0
20240621,173600,47439660,5350,5350,5350,5350,0
20240621,173500,47439660,5350,5350,5350,5350,0
20240621,173400,47439660,5350,5350,5350,5350,0
20240621,173300,47439660,5350,5350,5350,5350,0
20240621,173200,47439660,5350,5350,5350,5350,253
20240621,173100,47439660,5350,5350,5350,5350,0
20240621,173000,47439660,5350,5350,5350,5350,0
20240621,172900,47439660,5350,5350,5350,5350,0
20240621,172800,47439660,5350,5350,5350,5350,0
20240621,172700,47439660,5350,5350,5350,5350,0
20240621,172600,47439660,5350,5350,5350,5350,0
20240621,172500,47439660,5350,5350,5350,5350,0
20240621,172400,47439660,5350,5350,5350,5350,0
20240621,172300,47439660,5350,5350,5350,5350,0
20240621,172200,47439660,5350,5350,5350,5350,0
20240621,172100,47439660,5350,5350,5350,5350,0
20240621,172000,47439660,5350,5350,5350,5350,0
20240621,171900,47439660,5350,5350,5350,5350,0
20240621,171800,47439660,5350,5350,5350,5350,0
20240621,171700,47439660,5350,5350,5350,5350,0
20240621,171600,47439660,5350,5350,5350,5350,0
20240621,171500,47439660,5350,5350,5350,5350,0
20240621,171400,47439660,5350,5350,5350,5350,0
20240621,171300,47439660,5350,5350,5350,5350,0
20240621,171200,47439660,5350,5350,5350,5350,0
20240621,171100,47439660,5350,5350,5350,5350,0
20240621,171000,47439660,5350,5350,5350,5350,0
20240621,170900,47439660,5350,5350,5350,5350,0
20240621,170800,47439660,5350,5350,5350,5350,0
20240621,170700,47439660,5350,5350,5350,5350,0
20240621,170600,47439660,5350,5350,5350,5350,0
20240621,170500,47439660,5350,5350,5350,5350,0
20240621,170400,47439660,5350,5350,5350,5350,0
20240621,170300,47439660,5350,5350,5350,5350,0
20240621,170200,47439660,5350,5350,5350,5350,253
20240621,170100,47439660,5350,5350,5350,5350,0
20240621,170000,47439660,5350,5350,5350,5350,0
20240621,165900,47439660,5350,5350,5350,5350,0
20240621,165800,47439660,5350,5350,5350,5350,0
20240621,165700,47439660,5350,5350,5350,5350,0
20240621,165600,47439660,5350,5350,5350,5350,0
20240621,165500,47439660,5350,5350,5350,5350,0
20240621,165400,47439660,5350,5350,5350,5350,0
20240621,165300,47439660,5350,5350,5350,5350,0
20240621,165200,47439660,5350,5350,5350,5350,0
20240621,165100,47439660,5350,5350,5350,5350,0
20240621,165000,47439660,5350,5350,5350,5350,0
20240621,164900,47439660,5350,5350,5350,5350,0
20240621,164800,47439660,5350,5350,5350,5350,0
20240621,164700,47439660,5350,5350,5350,5350,0
20240621,164600,47439660,5350,5350,5350,5350,0
20240621,164500,47439660,5350,5350,5350,5350,0
20240621,164400,47439660,5350,5350,5350,5350,0
20240621,164300,47439660,5350,5350,5350,5350,0
20240621,164200,47439660,5350,5350,5350,5350,0
20240621,164100,47439660,5350,5350,5350,5350,0
20240621,164000,47439660,5350,5350,5350,5350,0
20240621,163900,47439660,5350,5350,5350,5350,0
20240621,163800,47439660,5350,5350,5350,5350,0
20240621,163700,47439660,5350,5350,5350,5350,0
20240621,163600,47439660,5350,5350,5350,5350,0
20240621,163500,47439660,5350,5350,5350,5350,0
20240621,163400,47439660,5350,5350,5350,5350,0
20240621,163300,47439660,5350,5350,5350,5350,0
20240621,163200,47439660,5350,5350,5350,5350,253
20240621,163100,47439660,5350,5350,5350,5350,0
20240621,163000,47439660,5350,5350,5350,5350,0
20240621,162900,47439660,5350,5350,5350,5350,0
20240621,162800,47439660,5350,5350,5350,5350,0
20240621,162700,47439660,5350,5350,5350,5350,0
20240621,162600,47439660,5350,5350,5350,5350,0
20240621,162500,47439660,5350,5350,5350,5350,0
20240621,162400,47439660,5350,5350,5350,5350,0
20240621,162300,47439660,5350,5350,5350,5350,0
20240621,162200,47439660,5350,5350,5350,5350,0
20240621,162100,47439660,5350,5350,5350,5350,0
20240621,162000,47439660,5350,5350,5350,5350,0
20240621,161900,47439660,5350,5350,5350,5350,0
20240621,161800,47439660,5350,5350,5350,5350,0
20240621,161700,47439660,5350,5350,5350,5350,0
20240621,161600,47439660,5350,5350,5350,5350,0
20240621,161500,47439660,5350,5350,5350,5350,0
20240621,161400,47439660,5350,5350,5350,5350,0
20240621,161300,47439660,5350,5350,5350,5350,0
20240621,161200,47439660,5350,5350,5350,5350,0
20240621,161100,47439660,5350,5350,5350,5350,0
20240621,161000,47439660,5350,5350,5350,5350,0
20240621,160900,47439660,5350,5350,5350,5350,0
20240621,160800,47439660,5350,5350,5350,5350,0
20240621,160700,47439660,5350,5350,5350,5350,0
20240621,160600,47439660,5350,5350,5350,5350,0
20240621,160500,47439660,5350,5350,5350,5350,0
20240621,160400,47439660,5350,5350,5350,5350,0
20240621,160300,47439660,5350,5350,5350,5350,0
20240621,160200,47439660,5350,5350,5350,5350,253
20240621,160100,47439660,5350,5350,5350,5350,0
20240621,160000,47439660,5350,5350,5350,5350,0
20240621,155900,47439660,5350,5350,5350,5350,0
20240621,155800,47439660,5350,5350,5350,5350,0
20240621,155700,47439660,5350,5350,5350,5350,0
20240621,155600,47439660,5350,5350,5350,5350,0
20240621,155500,47439660,5350,5350,5350,5350,0
20240621,155400,47439660,5350,5350,5350,5350,0
20240621,155300,47439660,5350,5350,5350,5350,0
20240621,155200,47439660,5350,5350,5350,5350,0
20240621,155100,47439660,5350,5350,5350,5350,0
20240621,155000,47439660,5350,5350,5350,5350,0
20240621,154900,47439660,5350,5350,5350,5350,0
20240621,154800,47439660,5350,5350,5350,5350,0
20240621,154700,47439660,5350,5350,5350,5350,0
20240621,154600,47439660,5350,5350,5350,5350,0
20240621,154500,47439660,5350,5350,5350,5350,0
20240621,154400,47439660,5350,5350,5350,5350,0
20240621,154300,47439660,5350,5350,5350,5350,0
20240621,154200,47439660,5350,5350,5350,5350,0
20240621,154100,47439660,5350,5350,5350,5350,0
20240621,154000,47439660,5350,5350,5350,5350,0
20240621,153900,47439660,5350,5350,5350,5350,0
20240621,153800,47439660,5350,5350,5350,5350,0
20240621,153700,47439660,5350,5350,5350,5350,0
20240621,153600,47439660,5350,5350,5350,5350,0
20240621,153500,47439660,5350,5350,5350,5350,0
20240621,153400,47439660,5350,5350,5350,5350,0
20240621,153300,47439660,5350,5350,5350,5350,0
20240621,153200,47439660,5350,5350,5350,5350,253
20240621,153100,47439660,5350,5350,5350,5350,0
20240621,153000,47439660,5350,5350,5350,5350,253
20240621,152900,46086110,5350,5350,5350,5350,0
20240621,152800,46086110,5350,5350,5350,5350,0
20240621,152700,46086110,5350,5350,5350,5350,0
20240621,152600,46086110,5350,5350,5350,5350,0
20240621,152500,46086110,5350,5350,5350,5350,0
20240621,152400,46086110,5350,5350,5350,5350,0
20240621,152300,46086110,5350,5350,5350,5350,0
20240621,152200,46086110,5350,5350,5350,5350,0
20240621,152100,46086110,5350,5350,5350,5350,0
20240621,152000,46086110,5350,5350,5350,5350,0
20240621,151900,46086110,5350,5350,5380,5350,44
20240621,151800,45850470,5390,5390,5390,5390,0
20240621,151700,45850470,5390,5390,5390,5390,0
20240621,151600,45850470,5390,5390,5390,5390,0
20240621,151500,45850470,5390,5350,5390,5350,50
20240621,151400,45582930,5390,5370,5390,5370,20
20240621,151300,45475510,5370,5370,5370,5370,0
20240621,151200,45475510,5370,5370,5370,5370,0
20240621,151100,45475510,5370,5370,5370,5370,0
20240621,151000,45475510,5370,5370,5370,5370,0
20240621,150900,45475510,5370,5370,5370,5370,1
20240621,150800,45470140,5350,5350,5350,5350,0
20240621,150700,45470140,5350,5350,5350,5350,128
20240621,150600,44785340,5360,5360,5360,5360,18
20240621,150500,44688860,5360,5360,5360,5360,0
20240621,150400,44688860,5360,5360,5360,5360,0
20240621,150300,44688860,5360,5360,5360,5360,0
20240621,150200,44688860,5360,5360,5360,5360,0
20240621,150100,44688860,5360,5370,5370,5360,458
20240621,150000,42232700,5370,5370,5370,5370,0
20240621,145900,42232700,5370,5370,5370,5370,0
20240621,145800,42232700,5370,5370,5370,5370,0
20240621,145700,42232700,5370,5370,5370,5370,0
20240621,145600,42232700,5370,5370,5370,5370,0
20240621,145500,42232700,5370,5370,5370,5370,0
20240621,145400,42232700,5370,5370,5370,5370,0
20240621,145300,42232700,5370,5370,5370,5370,0
20240621,145200,42232700,5370,5370,5370,5370,0
20240621,145100,42232700,5370,5370,5370,5370,0
20240621,145000,42232700,5370,5370,5370,5370,0
20240621,144900,42232700,5370,5370,5370,5370,0
20240621,144800,42232700,5370,5370,5370,5370,1
20240621,144700,42227330,5370,5370,5370,5370,0
20240621,144600,42227330,5370,5370,5370,5370,0
20240621,144500,42227330,5370,5370,5370,5370,0
20240621,144400,42227330,5370,5370,5370,5370,25
20240621,144300,42093080,5370,5370,5370,5370,0
20240621,144200,42093080,5370,5370,5370,5370,0
20240621,144100,42093080,5370,5370,5370,5370,0
20240621,144000,42093080,5370,5370,5370,5370,0
20240621,143900,42093080,5370,5370,5370,5370,0
20240621,143800,42093080,5370,5370,5370,5370,0
20240621,143700,42093080,5370,5370,5370,5370,85
20240621,143600,41636630,5390,5390,5390,5390,0
20240621,143500,41636630,5390,5390,5390,5390,1
20240621,143400,41631240,5370,5370,5370,5370,0
20240621,143300,41631240,5370,5370,5370,5370,0
20240621,143200,41631240,5370,5370,5370,5370,0
20240621,143100,41631240,5370,5370,5370,5370,180
20240621,143000,40664640,5390,5390,5390,5390,0
20240621,142900,40664640,5390,5390,5390,5390,0
20240621,142800,40664640,5390,5390,5390,5390,0
20240621,142700,40664640,5390,5390,5390,5390,0
20240621,142600,40664640,5390,5390,5390,5390,0
20240621,142500,40664640,5390,5390,5390,5390,0
20240621,142400,40664640,5390,5390,5390,5390,465
20240621,142300,38158290,5380,5380,5380,5380,0
20240621,142200,38158290,5380,5380,5380,5380,0
20240621,142100,38158290,5380,5380,5380,5380,0
20240621,142000,38158290,5380,5380,5380,5380,0
20240621,141900,38158290,5380,5380,5380,5380,0
20240621,141800,38158290,5380,5380,5380,5380,0
20240621,141700,38158290,5380,5380,5380,5380,0
20240621,141600,38158290,5380,5380,5380,5380,0
20240621,141500,38158290,5380,5380,5380,5380,5
20240621,141400,38131390,5380,5380,5380,5380,0
20240621,141300,38131390,5380,5380,5380,5380,0
20240621,141200,38131390,5380,5380,5380,5380,0
20240621,141100,38131390,5380,5380,5380,5380,0
20240621,141000,38131390,5380,5380,5380,5380,50
20240621,140900,37862390,5370,5370,5370,5370,0
20240621,140800,37862390,5370,5370,5370,5370,0
20240621,140700,37862390,5370,5370,5370,5370,0
20240621,140600,37862390,5370,5370,5370,5370,0
20240621,140500,37862390,5370,5370,5370,5370,0
20240621,140400,37862390,5370,5370,5370,5370,0
20240621,140300,37862390,5370,5370,5370,5370,0
20240621,140200,37862390,5370,5370,5370,5370,0
20240621,140100,37862390,5370,5370,5370,5370,0
20240621,140000,37862390,5370,5370,5370,5370,0
20240621,135900,37862390,5370,5370,5370,5370,0
20240621,135800,37862390,5370,5370,5370,5370,0
20240621,135700,37862390,5370,5370,5370,5370,5
20240621,135600,37835540,5390,5390,5390,5390,0
20240621,135500,37835540,5390,5390,5390,5390,0
20240621,135400,37835540,5390,5390,5390,5390,0
20240621,135300,37835540,5390,5390,5390,5390,0
20240621,135200,37835540,5390,5390,5390,5390,0
20240621,135100,37835540,5390,5390,5390,5390,0
20240621,135000,37835540,5390,5390,5390,5390,0
20240621,134900,37835540,5390,5390,5390,5390,0
20240621,134800,37835540,5390,5390,5390,5390,0
20240621,134700,37835540,5390,5390,5390,5390,0
20240621,134600,37835540,5390,5390,5390,5390,0
20240621,134500,37835540,5390,5390,5390,5390,20
20240621,134400,37727740,5390,5390,5390,5390,0
20240621,134300,37727740,5390,5390,5390,5390,1
20240621,134200,37722350,5380,5380,5380,5380,0
20240621,134100,37722350,5380,5380,5380,5380,159
20240621,134000,36866930,5390,5390,5390,5390,0
20240621,133900,36866930,5390,5390,5390,5390,0
20240621,133800,36866930,5390,5390,5390,5390,2000
20240621,133700,26086930,5390,5390,5390,5390,0
20240621,133600,26086930,5390,5390,5390,5390,0
20240621,133500,26086930,5390,5390,5390,5390,0
20240621,133400,26086930,5390,5390,5390,5390,0
20240621,133300,26086930,5390,5390,5390,5390,0
20240621,133200,26086930,5390,5390,5390,5390,1
20240621,133100,26081540,5390,5390,5390,5390,33
20240621,133000,25903670,5390,5390,5390,5390,120
20240621,132900,25256870,5390,5390,5390,5390,36
20240621,132800,25062830,5390,5390,5390,5390,100
20240621,132700,24523830,5390,5390,5390,5390,10
20240621,132600,24469930,5390,5390,5390,5390,0
20240621,132500,24469930,5390,5390,5390,5390,0
20240621,132400,24469930,5390,5390,5390,5390,0
20240621,132300,24469930,5390,5390,5390,5390,0
20240621,132200,24469930,5390,5390,5390,5390,0
20240621,132100,24469930,5390,5390,5390,5390,2
20240621,132000,24459150,5380,5380,5380,5380,0
20240621,131900,24459150,5380,5380,5380,5380,0
20240621,131800,24459150,5380,5380,5380,5380,0
20240621,131700,24459150,5380,5380,5380,5380,0
20240621,131600,24459150,5380,5380,5380,5380,0
20240621,131500,24459150,5380,5380,5380,5380,0
20240621,131400,24459150,5380,5380,5380,5380,0
20240621,131300,24459150,5380,5380,5380,5380,0
20240621,131200,24459150,5380,5380,5380,5380,0
20240621,131100,24459150,5380,5380,5380,5380,0
20240621,131000,24459150,5380,5380,5380,5380,0
20240621,130900,24459150,5380,5380,5380,5380,0
20240621,130800,24459150,5380,5380,5380,5380,0
20240621,130700,24459150,5380,5380,5380,5380,0
20240621,130600,24459150,5380,5380,5380,5380,0
20240621,130500,24459150,5380,5380,5380,5380,0
20240621,130400,24459150,5380,5380,5380,5380,0
20240621,130300,24459150,5380,5380,5380,5380,0
20240621,130200,24459150,5380,5380,5380,5380,0
20240621,130100,24459150,5380,5380,5380,5380,0
20240621,130000,24459150,5380,5380,5380,5380,0
20240621,125900,24459150,5380,5380,5380,5380,0
20240621,125800,24459150,5380,5380,5380,5380,0
20240621,125700,24459150,5380,5380,5380,5380,0
20240621,125600,24459150,5380,5380,5380,5380,0
20240621,125500,24459150,5380,5380,5380,5380,0
20240621,125400,24459150,5380,5380,5380,5380,16
20240621,125300,24373070,5390,5390,5390,5390,0
20240621,125200,24373070,5390,5390,5390,5390,1
20240621,125100,24367680,5390,5390,5390,5390,0
20240621,125000,24367680,5390,5390,5390,5390,0
20240621,124900,24367680,5390,5390,5390,5390,0
20240621,124800,24367680,5390,5390,5390,5390,0
20240621,124700,24367680,5390,5390,5390,5390,0
20240621,124600,24367680,5390,5390,5390,5390,0
20240621,124500,24367680,5390,5390,5390,5390,0
20240621,124400,24367680,5390,5390,5390,5390,0
20240621,124300,24367680,5390,5390,5390,5390,0
20240621,124200,24367680,5390,5390,5390,5390,0
20240621,124100,24367680,5390,5390,5390,5390,0
20240621,124000,24367680,5390,5390,5390,5390,0
20240621,123900,24367680,5390,5390,5390,5390,188
20240621,123800,23354360,5390,5390,5390,5390,0
20240621,123700,23354360,5390,5390,5390,5390,192
20240621,123600,22319480,5370,5370,5370,5370,0
20240621,123500,22319480,5370,5370,5370,5370,0
20240621,123400,22319480,5370,5370,5370,5370,0
20240621,123300,22319480,5370,5370,5370,5370,0
20240621,123200,22319480,5370,5380,5380,5370,3
20240621,123100,22303360,5380,5380,5380,5380,0
20240621,123000,22303360,5380,5380,5380,5380,0
20240621,122900,22303360,5380,5380,5380,5380,0
20240621,122800,22303360,5380,5380,5380,5380,60
20240621,122700,21980560,5390,5390,5390,5390,0
20240621,122600,21980560,5390,5390,5390,5390,0
20240621,122500,21980560,5390,5390,5390,5390,0
20240621,122400,21980560,5390,5390,5390,5390,0
20240621,122300,21980560,5390,5390,5390,5390,0
20240621,122200,21980560,5390,5390,5390,5390,0
20240621,122100,21980560,5390,5390,5390,5390,0
20240621,122000,21980560,5390,5390,5390,5390,0
20240621,121900,21980560,5390,5390,5390,5390,0
20240621,121800,21980560,5390,5390,5390,5390,0
20240621,121700,21980560,5390,5390,5390,5390,0
20240621,121600,21980560,5390,5390,5390,5390,0
20240621,121500,21980560,5390,5390,5390,5390,0
20240621,121400,21980560,5390,5390,5390,5390,10
20240621,121300,21926660,5390,5390,5390,5390,0
20240621,121200,21926660,5390,5390,5390,5390,0
20240621,121100,21926660,5390,5390,5390,5390,0
20240621,121000,21926660,5390,5390,5390,5390,0
20240621,120900,21926660,5390,5390,5390,5390,0
20240621,120800,21926660,5390,5390,5390,5390,0
20240621,120700,21926660,5390,5390,5390,5390,0
20240621,120600,21926660,5390,5390,5390,5390,0
20240621,120500,21926660,5390,5400,5400,5390,11
20240621,120400,21867360,5380,5380,5380,5380,0
20240621,120300,21867360,5380,5380,5380,5380,0
20240621,120200,21867360,5380,5380,5380,5380,0
20240621,120100,21867360,5380,5380,5380,5380,0
20240621,120000,21867360,5380,5380,5380,5380,0
20240621,115900,21867360,5380,5400,5400,5380,500
20240621,115800,19173360,5400,5400,5400,5400,69
20240621,115700,18800760,5410,5410,5410,5410,18
20240621,115600,18703380,5410,5410,5410,5410,18
20240621,115500,18606000,5410,5410,5410,5410,18
20240621,115400,18508620,5420,5420,5420,5420,0
20240621,115300,18508620,5420,5410,5420,5410,19
20240621,115200,18405820,5420,5420,5420,5420,0
20240621,115100,18405820,5420,5420,5420,5420,0
20240621,115000,18405820,5420,5420,5420,5420,0
20240621,114900,18405820,5420,5420,5420,5420,0
20240621,114800,18405820,5420,5420,5420,5420,0
20240621,114700,18405820,5420,5420,5420,5420,0
20240621,114600,18405820,5420,5420,5420,5420,0
20240621,114500,18405820,5420,5420,5420,5420,0
20240621,114400,18405820,5420,5420,5420,5420,0
20240621,114300,18405820,5420,5420,5420,5420,0
20240621,114200,18405820,5420,5420,5420,5420,0
20240621,114100,18405820,5420,5420,5420,5420,0
20240621,114000,18405820,5420,5420,5420,5420,0
20240621,113900,18405820,5420,5420,5420,5420,0
20240621,113800,18405820,5420,5420,5420,5420,0
20240621,113700,18405820,5420,5420,5420,5420,0
20240621,113600,18405820,5420,5420,5420,5420,0
20240621,113500,18405820,5420,5420,5420,5420,0
20240621,113400,18405820,5420,5420,5420,5420,0
20240621,113300,18405820,5420,5420,5420,5420,0
20240621,113200,18405820,5420,5420,5420,5420,0
20240621,113100,18405820,5420,5420,5420,5420,0
20240621,113000,18405820,5420,5420,5420,5420,0
20240621,112900,18405820,5420,5420,5420,5420,0
20240621,112800,18405820,5420,5420,5420,5420,0
20240621,112700,18405820,5420,5420,5420,5420,51
20240621,112600,18129400,5410,5410,5410,5410,36
20240621,112500,17934640,5420,5420,5420,5420,0
20240621,112400,17934640,5420,5410,5420,5410,37
20240621,112300,17734460,5420,5410,5420,5410,20
20240621,112200,17626250,5400,5400,5400,5400,0
20240621,112100,17626250,5400,5400,5400,5400,0
20240621,112000,17626250,5400,5400,5400,5400,0
20240621,111900,17626250,5400,5400,5400,5400,0
20240621,111800,17626250,5400,5400,5400,5400,0
20240621,111700,17626250,5400,5400,5400,5400,0
20240621,111600,17626250,5400,5400,5400,5400,0
20240621,111500,17626250,5400,5400,5400,5400,0
20240621,111400,17626250,5400,5400,5400,5400,1
20240621,111300,17620850,5400,5400,5400,5400,0
20240621,111200,17620850,5400,5400,5400,5400,5
20240621,111100,17593850,5420,5420,5420,5420,1
20240621,111000,17588430,5410,5410,5410,5410,0
20240621,110900,17588430,5410,5410,5410,5410,0
20240621,110800,17588430,5410,5410,5410,5410,0
20240621,110700,17588430,5410,5410,5410,5410,0
20240621,110600,17588430,5410,5410,5410,5410,0
20240621,110500,17588430,5410,5410,5410,5410,0
20240621,110400,17588430,5410,5410,5410,5410,0
20240621,110300,17588430,5410,5410,5410,5410,0
20240621,110200,17588430,5410,5410,5410,5410,0
20240621,110100,17588430,5410,5410,5410,5410,18
20240621,110000,17491050,5390,5390,5390,5390,0
20240621,105900,17491050,5390,5390,5390,5390,0
20240621,105800,17491050,5390,5390,5390,5390,0
20240621,105700,17491050,5390,5390,5390,5390,0
20240621,105600,17491050,5390,5390,5390,5390,0
20240621,105500,17491050,5390,5390,5390,5390,0
20240621,105400,17491050,5390,5390,5390,5390,0
20240621,105300,17491050,5390,5390,5390,5390,0
20240621,105200,17491050,5390,5390,5390,5390,0
20240621,105100,17491050,5390,5390,5390,5390,0
20240621,105000,17491050,5390,5390,5390,5390,0
20240621,104900,17491050,5390,5390,5390,5390,0
20240621,104800,17491050,5390,5390,5390,5390,0
20240621,104700,17491050,5390,5390,5390,5390,0
20240621,104600,17491050,5390,5390,5390,5390,0
20240621,104500,17491050,5390,5390,5390,5390,0
20240621,104400,17491050,5390,5390,5390,5390,0
20240621,104300,17491050,5390,5390,5390,5390,0
20240621,104200,17491050,5390,5390,5390,5390,0
20240621,104100,17491050,5390,5390,5390,5390,0
20240621,104000,17491050,5390,5390,5390,5390,1
20240621,103900,17485660,5420,5420,5420,5420,0
20240621,103800,17485660,5420,5420,5420,5420,0
20240621,103700,17485660,5420,5420,5420,5420,1
20240621,103600,17480240,5400,5400,5400,5400,0
20240621,103500,17480240,5400,5400,5400,5400,0
20240621,103400,17480240,5400,5400,5400,5400,0
20240621,103300,17480240,5400,5400,5400,5400,0
20240621,103200,17480240,5400,5400,5400,5400,0
20240621,103100,17480240,5400,5400,5400,5400,74
20240621,103000,17080640,5400,5400,5400,5400,0
20240621,102900,17080640,5400,5400,5400,5400,0
20240621,102800,17080640,5400,5400,5400,5400,0
20240621,102700,17080640,5400,5400,5400,5400,0
20240621,102600,17080640,5400,5400,5400,5400,0
20240621,102500,17080640,5400,5400,5400,5400,0
20240621,102400,17080640,5400,5400,5400,5400,0
20240621,102300,17080640,5400,5400,5400,5400,0
20240621,102200,17080640,5400,5400,5400,5400,0
20240621,102100,17080640,5400,5400,5400,5400,0
20240621,102000,17080640,5400,5400,5400,5400,0
20240621,101900,17080640,5400,5400,5400,5400,0
20240621,101800,17080640,5400,5400,5400,5400,0
20240621,101700,17080640,5400,5400,5400,5400,0
20240621,101600,17080640,5400,5400,5400,5400,0
20240621,101500,17080640,5400,5400,5400,5400,0
20240621,101400,17080640,5400,5400,5400,5400,0
20240621,101300,17080640,5400,5400,5400,5400,0
20240621,101200,17080640,5400,5400,5400,5400,0
20240621,101100,17080640,5400,5400,5400,5400,0
20240621,101000,17080640,5400,5400,5400,5400,0
20240621,100900,17080640,5400,5400,5400,5400,0
20240621,100800,17080640,5400,5400,5400,5400,0
20240621,100700,17080640,5400,5400,5400,5400,0
20240621,100600,17080640,5400,5400,5400,5400,0
20240621,100500,17080640,5400,5400,5400,5400,0
20240621,100400,17080640,5400,5400,5400,5400,0
20240621,100300,17080640,5400,5400,5400,5400,0
20240621,100200,17080640,5400,5400,5400,5400,0
20240621,100100,17080640,5400,5400,5400,5400,0
20240621,100000,17080640,5400,5400,5400,5400,205
20240621,095900,15973640,5390,5390,5390,5390,30
20240621,095800,15811940,5390,5390,5390,5390,0
20240621,095700,15811940,5390,5390,5390,5390,0
20240621,095600,15811940,5390,5390,5390,5390,0
20240621,095500,15811940,5390,5390,5390,5390,0
20240621,095400,15811940,5390,5390,5390,5390,10
20240621,095300,15758040,5400,5400,5400,5400,0
20240621,095200,15758040,5400,5400,5400,5400,49
20240621,095100,15493440,5390,5390,5390,5390,0
20240621,095000,15493440,5390,5390,5390,5390,0
20240621,094900,15493440,5390,5390,5390,5390,0
20240621,094800,15493440,5390,5390,5390,5390,0
20240621,094700,15493440,5390,5390,5390,5390,0
20240621,094600,15493440,5390,5390,5390,5390,0
20240621,094500,15493440,5390,5390,5390,5390,0
20240621,094400,15493440,5390,5390,5390,5390,0
20240621,094300,15493440,5390,5390,5390,5390,24
20240621,094200,15364080,5460,5460,5460,5460,0
20240621,094100,15364080,5460,5460,5460,5460,0
20240621,094000,15364080,5460,5460,5460,5460,0
20240621,093900,15364080,5460,5460,5460,5460,0
20240621,093800,15364080,5460,5460,5460,5460,0
20240621,093700,15364080,5460,5450,5460,5450,3
20240621,093600,15347720,5450,5450,5450,5450,40
20240621,093500,15129720,5450,5450,5450,5450,0
20240621,093400,15129720,5450,5450,5450,5450,0
20240621,093300,15129720,5450,5450,5450,5450,0
20240621,093200,15129720,5450,5450,5450,5450,0
20240621,093100,15129720,5450,5450,5450,5450,0
20240621,093000,15129720,5450,5450,5450,5450,0
20240621,092900,15129720,5450,5450,5450,5450,0
20240621,092800,15129720,5450,5450,5450,5450,0
20240621,092700,15129720,5450,5450,5450,5450,0
20240621,092600,15129720,5450,5450,5450,5450,0
20240621,092500,15129720,5450,5450,5450,5450,0
20240621,092400,15129720,5450,5450,5450,5450,0
20240621,092300,15129720,5450,5450,5450,5450,42
20240621,092200,14900820,5490,5450,5490,5450,137
20240621,092100,14152030,5380,5380,5380,5380,0
20240621,092000,14152030,5380,5380,5380,5380,0
20240621,091900,14152030,5380,5380,5380,5380,0
20240621,091800,14152030,5380,5380,5380,5380,19
20240621,091700,14049810,5430,5430,5430,5430,0
20240621,091600,14049810,5430,5430,5430,5430,0
20240621,091500,14049810,5430,5430,5430,5430,0
20240621,091400,14049810,5430,5430,5430,5430,0
20240621,091300,14049810,5430,5430,5430,5430,0
20240621,091200,14049810,5430,5430,5430,5430,0
20240621,091100,14049810,5430,5430,5430,5430,15
20240621,091000,13968360,5430,5430,5430,5430,91
20240621,090900,13474230,5430,5430,5430,5430,44
20240621,090800,13235310,5360,5400,5400,5360,189
20240621,090700,12216710,5450,5450,5450,5450,0
20240621,090600,12216710,5450,5450,5450,5450,1
20240621,090500,12211260,5390,5390,5390,5390,31
20240621,090400,12044170,5360,5400,5400,5340,585
20240621,090300,8902200,5490,5490,5490,5490,0
20240621,090200,8902200,5490,5470,5490,5470,50
20240621,090100,8628180,5500,5500,5500,5500,10
20240621,090000,8573180,5500,5540,5540,5500,1551