KissMeData/199550/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,203300,419749770,8820,8820,8820,8820,1858
20240620,203200,419749770,8820,8820,8820,8820,0
20240620,203100,419749770,8820,8820,8820,8820,0
20240620,203000,419749770,8820,8820,8820,8820,0
20240620,202900,419749770,8820,8820,8820,8820,0
20240620,202800,419749770,8820,8820,8820,8820,0
20240620,202700,419749770,8820,8820,8820,8820,0
20240620,202600,419749770,8820,8820,8820,8820,0
20240620,202500,419749770,8820,8820,8820,8820,0
20240620,202400,419749770,8820,8820,8820,8820,0
20240620,202300,419749770,8820,8820,8820,8820,0
20240620,202200,419749770,8820,8820,8820,8820,0
20240620,202100,419749770,8820,8820,8820,8820,0
20240620,202000,419749770,8820,8820,8820,8820,0
20240620,201900,419749770,8820,8820,8820,8820,0
20240620,201800,419749770,8820,8820,8820,8820,0
20240620,201700,419749770,8820,8820,8820,8820,0
20240620,201600,419749770,8820,8820,8820,8820,0
20240620,201500,419749770,8820,8820,8820,8820,0
20240620,201400,419749770,8820,8820,8820,8820,0
20240620,201300,419749770,8820,8820,8820,8820,0
20240620,201200,419749770,8820,8820,8820,8820,0
20240620,201100,419749770,8820,8820,8820,8820,0
20240620,201000,419749770,8820,8820,8820,8820,0
20240620,200900,419749770,8820,8820,8820,8820,0
20240620,200800,419749770,8820,8820,8820,8820,0
20240620,200700,419749770,8820,8820,8820,8820,0
20240620,200600,419749770,8820,8820,8820,8820,0
20240620,200500,419749770,8820,8820,8820,8820,0
20240620,200400,419749770,8820,8820,8820,8820,0
20240620,200300,419749770,8820,8820,8820,8820,1858
20240620,200200,419749770,8820,8820,8820,8820,0
20240620,200100,419749770,8820,8820,8820,8820,0
20240620,200000,419749770,8820,8820,8820,8820,0
20240620,195900,419749770,8820,8820,8820,8820,0
20240620,195800,419749770,8820,8820,8820,8820,0
20240620,195700,419749770,8820,8820,8820,8820,0
20240620,195600,419749770,8820,8820,8820,8820,0
20240620,195500,419749770,8820,8820,8820,8820,0
20240620,195400,419749770,8820,8820,8820,8820,0
20240620,195300,419749770,8820,8820,8820,8820,0
20240620,195200,419749770,8820,8820,8820,8820,0
20240620,195100,419749770,8820,8820,8820,8820,0
20240620,195000,419749770,8820,8820,8820,8820,0
20240620,194900,419749770,8820,8820,8820,8820,0
20240620,194800,419749770,8820,8820,8820,8820,0
20240620,194700,419749770,8820,8820,8820,8820,0
20240620,194600,419749770,8820,8820,8820,8820,0
20240620,194500,419749770,8820,8820,8820,8820,0
20240620,194400,419749770,8820,8820,8820,8820,0
20240620,194300,419749770,8820,8820,8820,8820,0
20240620,194200,419749770,8820,8820,8820,8820,0
20240620,194100,419749770,8820,8820,8820,8820,0
20240620,194000,419749770,8820,8820,8820,8820,0
20240620,193900,419749770,8820,8820,8820,8820,0
20240620,193800,419749770,8820,8820,8820,8820,0
20240620,193700,419749770,8820,8820,8820,8820,0
20240620,193600,419749770,8820,8820,8820,8820,0
20240620,193500,419749770,8820,8820,8820,8820,0
20240620,193400,419749770,8820,8820,8820,8820,0
20240620,193300,419749770,8820,8820,8820,8820,1858
20240620,193200,419749770,8820,8820,8820,8820,0
20240620,193100,419749770,8820,8820,8820,8820,0
20240620,193000,419749770,8820,8820,8820,8820,0
20240620,192900,419749770,8820,8820,8820,8820,0
20240620,192800,419749770,8820,8820,8820,8820,0
20240620,192700,419749770,8820,8820,8820,8820,0
20240620,192600,419749770,8820,8820,8820,8820,0
20240620,192500,419749770,8820,8820,8820,8820,0
20240620,192400,419749770,8820,8820,8820,8820,0
20240620,192300,419749770,8820,8820,8820,8820,0
20240620,192200,419749770,8820,8820,8820,8820,0
20240620,192100,419749770,8820,8820,8820,8820,0
20240620,192000,419749770,8820,8820,8820,8820,0
20240620,191900,419749770,8820,8820,8820,8820,0
20240620,191800,419749770,8820,8820,8820,8820,0
20240620,191700,419749770,8820,8820,8820,8820,0
20240620,191600,419749770,8820,8820,8820,8820,0
20240620,191500,419749770,8820,8820,8820,8820,0
20240620,191400,419749770,8820,8820,8820,8820,0
20240620,191300,419749770,8820,8820,8820,8820,0
20240620,191200,419749770,8820,8820,8820,8820,0
20240620,191100,419749770,8820,8820,8820,8820,0
20240620,191000,419749770,8820,8820,8820,8820,0
20240620,190900,419749770,8820,8820,8820,8820,0
20240620,190800,419749770,8820,8820,8820,8820,0
20240620,190700,419749770,8820,8820,8820,8820,0
20240620,190600,419749770,8820,8820,8820,8820,0
20240620,190500,419749770,8820,8820,8820,8820,0
20240620,190400,419749770,8820,8820,8820,8820,0
20240620,190300,419749770,8820,8820,8820,8820,1858
20240620,190200,419749770,8820,8820,8820,8820,0
20240620,190100,419749770,8820,8820,8820,8820,0
20240620,190000,419749770,8820,8820,8820,8820,0
20240620,185900,419749770,8820,8820,8820,8820,0
20240620,185800,419749770,8820,8820,8820,8820,0
20240620,185700,419749770,8820,8820,8820,8820,0
20240620,185600,419749770,8820,8820,8820,8820,0
20240620,185500,419749770,8820,8820,8820,8820,0
20240620,185400,419749770,8820,8820,8820,8820,0
20240620,185300,419749770,8820,8820,8820,8820,0
20240620,185200,419749770,8820,8820,8820,8820,0
20240620,185100,419749770,8820,8820,8820,8820,0
20240620,185000,419749770,8820,8820,8820,8820,0
20240620,184900,419749770,8820,8820,8820,8820,0
20240620,184800,419749770,8820,8820,8820,8820,0
20240620,184700,419749770,8820,8820,8820,8820,0
20240620,184600,419749770,8820,8820,8820,8820,0
20240620,184500,419749770,8820,8820,8820,8820,0
20240620,184400,419749770,8820,8820,8820,8820,0
20240620,184300,419749770,8820,8820,8820,8820,0
20240620,184200,419749770,8820,8820,8820,8820,0
20240620,184100,419749770,8820,8820,8820,8820,0
20240620,184000,419749770,8820,8820,8820,8820,0
20240620,183900,419749770,8820,8820,8820,8820,0
20240620,183800,419749770,8820,8820,8820,8820,0
20240620,183700,419749770,8820,8820,8820,8820,0
20240620,183600,419749770,8820,8820,8820,8820,0
20240620,183500,419749770,8820,8820,8820,8820,0
20240620,183400,419749770,8820,8820,8820,8820,0
20240620,183300,419749770,8820,8820,8820,8820,1858
20240620,183200,419749770,8820,8820,8820,8820,0
20240620,183100,419749770,8820,8820,8820,8820,0
20240620,183000,419749770,8820,8820,8820,8820,0
20240620,182900,419749770,8820,8820,8820,8820,0
20240620,182800,419749770,8820,8820,8820,8820,0
20240620,182700,419749770,8820,8820,8820,8820,0
20240620,182600,419749770,8820,8820,8820,8820,0
20240620,182500,419749770,8820,8820,8820,8820,0
20240620,182400,419749770,8820,8820,8820,8820,0
20240620,182300,419749770,8820,8820,8820,8820,0
20240620,182200,419749770,8820,8820,8820,8820,0
20240620,182100,419749770,8820,8820,8820,8820,0
20240620,182000,419749770,8820,8820,8820,8820,0
20240620,181900,419749770,8820,8820,8820,8820,0
20240620,181800,419749770,8820,8820,8820,8820,0
20240620,181700,419749770,8820,8820,8820,8820,0
20240620,181600,419749770,8820,8820,8820,8820,0
20240620,181500,419749770,8820,8820,8820,8820,0
20240620,181400,419749770,8820,8820,8820,8820,0
20240620,181300,419749770,8820,8820,8820,8820,0
20240620,181200,419749770,8820,8820,8820,8820,0
20240620,181100,419749770,8820,8820,8820,8820,0
20240620,181000,419749770,8820,8820,8820,8820,0
20240620,180900,419749770,8820,8820,8820,8820,0
20240620,180800,419749770,8820,8820,8820,8820,0
20240620,180700,419749770,8820,8820,8820,8820,0
20240620,180600,419749770,8820,8820,8820,8820,0
20240620,180500,419749770,8820,8820,8820,8820,0
20240620,180400,419749770,8820,8820,8820,8820,0
20240620,180300,419749770,8820,8820,8820,8820,1858
20240620,180200,419749770,8820,8820,8820,8820,0
20240620,180100,419749770,8820,8820,8820,8820,0
20240620,180000,419749770,8820,8820,8820,8820,0
20240620,175900,419749770,8820,8820,8820,8820,0
20240620,175800,419749770,8820,8820,8820,8820,0
20240620,175700,419749770,8820,8820,8820,8820,0
20240620,175600,419749770,8820,8820,8820,8820,0
20240620,175500,419749770,8820,8820,8820,8820,0
20240620,175400,419749770,8820,8820,8820,8820,0
20240620,175300,419749770,8820,8820,8820,8820,0
20240620,175200,419749770,8820,8820,8820,8820,0
20240620,175100,419749770,8820,8820,8820,8820,0
20240620,175000,419749770,8820,8820,8820,8820,0
20240620,174900,419749770,8820,8820,8820,8820,0
20240620,174800,419749770,8820,8820,8820,8820,0
20240620,174700,419749770,8820,8820,8820,8820,0
20240620,174600,419749770,8820,8820,8820,8820,0
20240620,174500,419749770,8820,8820,8820,8820,0
20240620,174400,419749770,8820,8820,8820,8820,0
20240620,174300,419749770,8820,8820,8820,8820,0
20240620,174200,419749770,8820,8820,8820,8820,0
20240620,174100,419749770,8820,8820,8820,8820,0
20240620,174000,419749770,8820,8820,8820,8820,0
20240620,173900,419749770,8820,8820,8820,8820,0
20240620,173800,419749770,8820,8820,8820,8820,0
20240620,173700,419749770,8820,8820,8820,8820,0
20240620,173600,419749770,8820,8820,8820,8820,0
20240620,173500,419749770,8820,8820,8820,8820,0
20240620,173400,419749770,8820,8820,8820,8820,0
20240620,173300,419749770,8820,8820,8820,8820,1858
20240620,173200,419749770,8820,8820,8820,8820,0
20240620,173100,419749770,8820,8820,8820,8820,0
20240620,173000,419749770,8820,8820,8820,8820,0
20240620,172900,419749770,8820,8820,8820,8820,0
20240620,172800,419749770,8820,8820,8820,8820,0
20240620,172700,419749770,8820,8820,8820,8820,0
20240620,172600,419749770,8820,8820,8820,8820,0
20240620,172500,419749770,8820,8820,8820,8820,0
20240620,172400,419749770,8820,8820,8820,8820,0
20240620,172300,419749770,8820,8820,8820,8820,0
20240620,172200,419749770,8820,8820,8820,8820,0
20240620,172100,419749770,8820,8820,8820,8820,0
20240620,172000,419749770,8820,8820,8820,8820,0
20240620,171900,419749770,8820,8820,8820,8820,0
20240620,171800,419749770,8820,8820,8820,8820,0
20240620,171700,419749770,8820,8820,8820,8820,0
20240620,171600,419749770,8820,8820,8820,8820,0
20240620,171500,419749770,8820,8820,8820,8820,0
20240620,171400,419749770,8820,8820,8820,8820,0
20240620,171300,419749770,8820,8820,8820,8820,0
20240620,171200,419749770,8820,8820,8820,8820,0
20240620,171100,419749770,8820,8820,8820,8820,0
20240620,171000,419749770,8820,8820,8820,8820,0
20240620,170900,419749770,8820,8820,8820,8820,0
20240620,170800,419749770,8820,8820,8820,8820,0
20240620,170700,419749770,8820,8820,8820,8820,0
20240620,170600,419749770,8820,8820,8820,8820,0
20240620,170500,419749770,8820,8820,8820,8820,0
20240620,170400,419749770,8820,8820,8820,8820,0
20240620,170300,419749770,8820,8820,8820,8820,1858
20240620,170200,419749770,8820,8820,8820,8820,0
20240620,170100,419749770,8820,8820,8820,8820,0
20240620,170000,419749770,8820,8820,8820,8820,0
20240620,165900,419749770,8820,8820,8820,8820,0
20240620,165800,419749770,8820,8820,8820,8820,0
20240620,165700,419749770,8820,8820,8820,8820,0
20240620,165600,419749770,8820,8820,8820,8820,0
20240620,165500,419749770,8820,8820,8820,8820,0
20240620,165400,419749770,8820,8820,8820,8820,0
20240620,165300,419749770,8820,8820,8820,8820,0
20240620,165200,419749770,8820,8820,8820,8820,0
20240620,165100,419749770,8820,8820,8820,8820,0
20240620,165000,419749770,8820,8820,8820,8820,0
20240620,164900,419749770,8820,8820,8820,8820,0
20240620,164800,419749770,8820,8820,8820,8820,0
20240620,164700,419749770,8820,8820,8820,8820,0
20240620,164600,419749770,8820,8820,8820,8820,0
20240620,164500,419749770,8820,8820,8820,8820,0
20240620,164400,419749770,8820,8820,8820,8820,0
20240620,164300,419749770,8820,8820,8820,8820,0
20240620,164200,419749770,8820,8820,8820,8820,0
20240620,164100,419749770,8820,8820,8820,8820,0
20240620,164000,419749770,8820,8820,8820,8820,0
20240620,163900,419749770,8820,8820,8820,8820,0
20240620,163800,419749770,8820,8820,8820,8820,0
20240620,163700,419749770,8820,8820,8820,8820,0
20240620,163600,419749770,8820,8820,8820,8820,0
20240620,163500,419749770,8820,8820,8820,8820,0
20240620,163400,419749770,8820,8820,8820,8820,0
20240620,163300,419749770,8820,8820,8820,8820,1858
20240620,163200,419749770,8820,8820,8820,8820,0
20240620,163100,419749770,8820,8820,8820,8820,0
20240620,163000,419749770,8820,8820,8820,8820,0
20240620,162900,419749770,8820,8820,8820,8820,0
20240620,162800,419749770,8820,8820,8820,8820,0
20240620,162700,419749770,8820,8820,8820,8820,0
20240620,162600,419749770,8820,8820,8820,8820,0
20240620,162500,419749770,8820,8820,8820,8820,0
20240620,162400,419749770,8820,8820,8820,8820,0
20240620,162300,419749770,8820,8820,8820,8820,0
20240620,162200,419749770,8820,8820,8820,8820,0
20240620,162100,419749770,8820,8820,8820,8820,0
20240620,162000,419749770,8820,8820,8820,8820,0
20240620,161900,419749770,8820,8820,8820,8820,0
20240620,161800,419749770,8820,8820,8820,8820,0
20240620,161700,419749770,8820,8820,8820,8820,0
20240620,161600,419749770,8820,8820,8820,8820,0
20240620,161500,419749770,8820,8820,8820,8820,0
20240620,161400,419749770,8820,8820,8820,8820,0
20240620,161300,419749770,8820,8820,8820,8820,0
20240620,161200,419749770,8820,8820,8820,8820,0
20240620,161100,419749770,8820,8820,8820,8820,0
20240620,161000,419749770,8820,8820,8820,8820,0
20240620,160900,419749770,8820,8820,8820,8820,0
20240620,160800,419749770,8820,8820,8820,8820,0
20240620,160700,419749770,8820,8820,8820,8820,0
20240620,160600,419749770,8820,8820,8820,8820,0
20240620,160500,419749770,8820,8820,8820,8820,0
20240620,160400,419749770,8820,8820,8820,8820,0
20240620,160300,419749770,8820,8820,8820,8820,1858
20240620,160200,419749770,8820,8820,8820,8820,0
20240620,160100,419749770,8820,8820,8820,8820,0
20240620,160000,419749770,8820,8820,8820,8820,0
20240620,155900,419749770,8820,8820,8820,8820,0
20240620,155800,419749770,8820,8820,8820,8820,0
20240620,155700,419749770,8820,8820,8820,8820,0
20240620,155600,419749770,8820,8820,8820,8820,0
20240620,155500,419749770,8820,8820,8820,8820,0
20240620,155400,419749770,8820,8820,8820,8820,0
20240620,155300,419749770,8820,8820,8820,8820,0
20240620,155200,419749770,8820,8820,8820,8820,0
20240620,155100,419749770,8820,8820,8820,8820,0
20240620,155000,419749770,8820,8820,8820,8820,0
20240620,154900,419749770,8820,8820,8820,8820,0
20240620,154800,419749770,8820,8820,8820,8820,0
20240620,154700,419749770,8820,8820,8820,8820,0
20240620,154600,419749770,8820,8820,8820,8820,0
20240620,154500,419749770,8820,8820,8820,8820,0
20240620,154400,419749770,8820,8820,8820,8820,0
20240620,154300,419749770,8820,8820,8820,8820,0
20240620,154200,419749770,8820,8820,8820,8820,0
20240620,154100,419749770,8820,8820,8820,8820,0
20240620,154000,419749770,8820,8820,8820,8820,0
20240620,153900,419749770,8820,8820,8820,8820,0
20240620,153800,419749770,8820,8820,8820,8820,0
20240620,153700,419749770,8820,8820,8820,8820,0
20240620,153600,419749770,8820,8820,8820,8820,0
20240620,153500,419749770,8820,8820,8820,8820,0
20240620,153400,419749770,8820,8820,8820,8820,0
20240620,153300,419749770,8820,8820,8820,8820,1858
20240620,153200,419749770,8820,8820,8820,8820,0
20240620,153100,419749770,8820,8820,8820,8820,0
20240620,153000,419749770,8820,8820,8820,8820,1858
20240620,152900,403362210,8790,8790,8790,8790,0
20240620,152800,403362210,8790,8790,8790,8790,0
20240620,152700,403362210,8790,8790,8790,8790,0
20240620,152600,403362210,8790,8790,8790,8790,0
20240620,152500,403362210,8790,8790,8790,8790,0
20240620,152400,403362210,8790,8790,8790,8790,0
20240620,152300,403362210,8790,8790,8790,8790,0
20240620,152200,403362210,8790,8790,8790,8790,0
20240620,152100,403362210,8790,8790,8790,8790,0
20240620,152000,403362210,8790,8790,8790,8790,0
20240620,151900,403362210,8790,8790,8790,8790,338
20240620,151800,400391190,8790,8780,8790,8780,142
20240620,151700,399143950,8780,8780,8780,8780,17
20240620,151600,398994690,8750,8750,8750,8750,14
20240620,151500,398872190,8790,8750,8790,8750,49
20240620,151400,398443360,8780,8780,8780,8780,20
20240620,151300,398267760,8800,8800,8800,8800,0
20240620,151200,398267760,8800,8770,8800,8770,530
20240620,151100,393607210,8770,8770,8770,8770,1
20240620,151000,393598440,8750,8750,8750,8750,139
20240620,150900,392382190,8750,8770,8770,8750,96
20240620,150800,391542090,8770,8770,8770,8770,1
20240620,150700,391533320,8700,8700,8700,8700,0
20240620,150600,391533320,8700,8700,8700,8700,0
20240620,150500,391533320,8700,8700,8700,8700,0
20240620,150400,391533320,8700,8700,8700,8700,1
20240620,150300,391524620,8770,8770,8770,8770,0
20240620,150200,391524620,8770,8770,8770,8770,0
20240620,150100,391524620,8770,8770,8770,8770,2
20240620,150000,391507080,8760,8750,8760,8750,480
20240620,145900,387304730,8690,8750,8750,8690,194
20240620,145800,385607830,8690,8760,8760,8690,4395
20240620,145700,347414920,8690,8690,8690,8690,10
20240620,145600,347328020,8700,8700,8700,8700,0
20240620,145500,347328020,8700,8710,8710,8700,997
20240620,145400,338653310,8710,8710,8710,8710,0
20240620,145300,338653310,8710,8710,8710,8710,58
20240620,145200,338148130,8710,8710,8710,8710,0
20240620,145100,338148130,8710,8720,8720,8710,300
20240620,145000,335534260,8720,8720,8720,8720,179
20240620,144900,333973380,8720,8720,8720,8720,0
20240620,144800,333973380,8720,8720,8720,8720,0
20240620,144700,333973380,8720,8720,8720,8720,30
20240620,144600,333711780,8720,8720,8720,8720,0
20240620,144500,333711780,8720,8720,8720,8720,10
20240620,144400,333624580,8720,8720,8720,8720,0
20240620,144300,333624580,8720,8720,8720,8720,0
20240620,144200,333624580,8720,8770,8770,8720,11
20240620,144100,333528610,8730,8730,8730,8730,0
20240620,144000,333528610,8730,8730,8730,8730,20
20240620,143900,333354010,8720,8720,8720,8720,1
20240620,143800,333345290,8720,8720,8720,8720,300
20240620,143700,330729290,8730,8730,8730,8730,0
20240620,143600,330729290,8730,8730,8730,8730,0
20240620,143500,330729290,8730,8730,8730,8730,0
20240620,143400,330729290,8730,8730,8730,8730,0
20240620,143300,330729290,8730,8730,8730,8730,0
20240620,143200,330729290,8730,8730,8730,8730,0
20240620,143100,330729290,8730,8730,8730,8730,0
20240620,143000,330729290,8730,8730,8730,8730,109
20240620,142900,329777720,8720,8730,8730,8720,53
20240620,142800,329315490,8770,8770,8770,8770,0
20240620,142700,329315490,8770,8770,8770,8770,0
20240620,142600,329315490,8770,8770,8770,8770,0
20240620,142500,329315490,8770,8770,8770,8770,0
20240620,142400,329315490,8770,8770,8770,8770,1
20240620,142300,329306720,8720,8720,8720,8720,30
20240620,142200,329045120,8720,8730,8730,8720,232
20240620,142100,327022030,8720,8720,8720,8720,0
20240620,142000,327022030,8720,8720,8720,8720,0
20240620,141900,327022030,8720,8720,8720,8720,0
20240620,141800,327022030,8720,8720,8720,8720,0
20240620,141700,327022030,8720,8720,8720,8720,0
20240620,141600,327022030,8720,8770,8770,8720,34
20240620,141500,326725300,8770,8750,8770,8750,2
20240620,141400,326707780,8720,8730,8730,8720,493
20240620,141300,322407780,8750,8750,8750,8750,57
20240620,141200,321909030,8750,8740,8750,8740,286
20240620,141100,319407280,8740,8740,8740,8740,0
20240620,141000,319407280,8740,8740,8740,8740,0
20240620,140900,319407280,8740,8740,8740,8740,0
20240620,140800,319407280,8740,8740,8740,8740,0
20240620,140700,319407280,8740,8740,8740,8740,110
20240620,140600,318445880,8740,8740,8740,8740,0
20240620,140500,318445880,8740,8740,8740,8740,5
20240620,140400,318402180,8740,8740,8740,8740,1
20240620,140300,318393440,8740,8740,8740,8740,546
20240620,140200,313621400,8750,8750,8750,8750,3
20240620,140100,313595150,8750,8750,8750,8750,0
20240620,140000,313595150,8750,8750,8750,8750,14
20240620,135900,313472650,8750,8760,8760,8750,2
20240620,135800,313455140,8760,8760,8760,8760,0
20240620,135700,313455140,8760,8760,8760,8760,2
20240620,135600,313437620,8760,8760,8760,8760,0
20240620,135500,313437620,8760,8760,8760,8760,0
20240620,135400,313437620,8760,8760,8760,8760,0
20240620,135300,313437620,8760,8760,8760,8760,150
20240620,135200,312123620,8760,8760,8760,8760,29
20240620,135100,311869580,8760,8740,8760,8740,8
20240620,135000,311799560,8740,8740,8740,8740,0
20240620,134900,311799560,8740,8740,8740,8740,50
20240620,134800,311362560,8740,8740,8740,8740,100
20240620,134700,310488560,8740,8750,8750,8740,30
20240620,134600,310226310,8760,8760,8760,8760,10
20240620,134500,310138710,8760,8760,8760,8760,0
20240620,134400,310138710,8760,8760,8760,8760,0
20240620,134300,310138710,8760,8770,8770,8760,10
20240620,134200,310051060,8770,8770,8770,8770,0
20240620,134100,310051060,8770,8770,8770,8770,8
20240620,134000,309980900,8770,8770,8770,8770,92
20240620,133900,309174060,8790,8790,8790,8790,10
20240620,133800,309086160,8740,8740,8740,8740,1144
20240620,133700,299087600,8740,8740,8740,8740,36
20240620,133600,298772960,8740,8740,8740,8740,100
20240620,133500,297898960,8790,8790,8790,8740,64
20240620,133400,297338600,8790,8790,8790,8790,30
20240620,133300,297074900,8740,8740,8740,8740,0
20240620,133200,297074900,8740,8740,8740,8740,70
20240620,133100,296463100,8800,8800,8800,8800,10
20240620,133000,296375100,8800,8730,8800,8730,213
20240620,132900,294511790,8730,8730,8730,8730,0
20240620,132800,294511790,8730,8730,8730,8730,0
20240620,132700,294511790,8730,8730,8730,8730,0
20240620,132600,294511790,8730,8740,8740,8730,192
20240620,132500,292835360,8760,8800,8800,8760,24
20240620,132400,292624680,8760,8760,8760,8760,14
20240620,132300,292502040,8760,8760,8760,8760,0
20240620,132200,292502040,8760,8760,8760,8760,1
20240620,132100,292493280,8790,8790,8790,8790,0
20240620,132000,292493280,8790,8790,8790,8790,0
20240620,131900,292493280,8790,8790,8790,8790,0
20240620,131800,292493280,8790,8790,8790,8790,13
20240620,131700,292379010,8780,8770,8780,8770,200
20240620,131600,290623270,8770,8770,8770,8770,0
20240620,131500,290623270,8770,8770,8770,8770,0
20240620,131400,290623270,8770,8770,8770,8770,0
20240620,131300,290623270,8770,8770,8770,8770,0
20240620,131200,290623270,8770,8770,8770,8770,0
20240620,131100,290623270,8770,8770,8770,8770,0
20240620,131000,290623270,8770,8770,8770,8770,6
20240620,130900,290570650,8770,8770,8770,8770,59
20240620,130800,290053220,8780,8780,8780,8780,0
20240620,130700,290053220,8780,8780,8780,8780,0
20240620,130600,290053220,8780,8780,8780,8780,31
20240620,130500,289781040,8780,8780,8780,8780,0
20240620,130400,289781040,8780,8780,8780,8780,0
20240620,130300,289781040,8780,8780,8780,8780,57
20240620,130200,289280580,8780,8780,8780,8780,1
20240620,130100,289271800,8780,8780,8780,8780,0
20240620,130000,289271800,8780,8780,8780,8780,0
20240620,125900,289271800,8780,8780,8780,8780,0
20240620,125800,289271800,8780,8780,8780,8780,0
20240620,125700,289271800,8780,8780,8780,8780,0
20240620,125600,289271800,8780,8780,8780,8780,1
20240620,125500,289263020,8780,8780,8780,8780,0
20240620,125400,289263020,8780,8780,8780,8780,0
20240620,125300,289263020,8780,8780,8780,8780,0
20240620,125200,289263020,8780,8780,8780,8780,0
20240620,125100,289263020,8780,8780,8780,8780,0
20240620,125000,289263020,8780,8780,8780,8780,25
20240620,124900,289043520,8780,8780,8780,8780,0
20240620,124800,289043520,8780,8780,8780,8780,0
20240620,124700,289043520,8780,8780,8780,8780,0
20240620,124600,289043520,8780,8780,8780,8780,60
20240620,124500,288516720,8780,8750,8780,8750,287
20240620,124400,286000270,8750,8750,8750,8750,270
20240620,124300,283637770,8720,8720,8720,8720,0
20240620,124200,283637770,8720,8730,8730,8720,94
20240620,124100,282817910,8720,8720,8720,8720,0
20240620,124000,282817910,8720,8720,8720,8720,10
20240620,123900,282730710,8740,8740,8740,8740,34
20240620,123800,282433550,8740,8740,8740,8740,1
20240620,123700,282424810,8710,8710,8710,8710,0
20240620,123600,282424810,8710,8710,8710,8710,2
20240620,123500,282407390,8710,8710,8710,8710,0
20240620,123400,282407390,8710,8710,8710,8710,0
20240620,123300,282407390,8710,8710,8710,8710,0
20240620,123200,282407390,8710,8710,8710,8710,10
20240620,123100,282320290,8700,8700,8700,8700,0
20240620,123000,282320290,8700,8700,8700,8700,1
20240620,122900,282311590,8700,8700,8700,8700,0
20240620,122800,282311590,8700,8700,8700,8700,0
20240620,122700,282311590,8700,8700,8700,8700,20
20240620,122600,282137590,8700,8700,8700,8700,0
20240620,122500,282137590,8700,8700,8700,8700,30
20240620,122400,281876590,8700,8720,8720,8700,656
20240620,122300,276162330,8710,8710,8710,8710,0
20240620,122200,276162330,8710,8710,8710,8710,0
20240620,122100,276162330,8710,8710,8710,8710,0
20240620,122000,276162330,8710,8710,8710,8710,0
20240620,121900,276162330,8710,8710,8710,8710,52
20240620,121800,275709410,8700,8700,8700,8700,0
20240620,121700,275709410,8700,8700,8700,8700,0
20240620,121600,275709410,8700,8700,8700,8700,0
20240620,121500,275709410,8700,8700,8700,8700,0
20240620,121400,275709410,8700,8700,8700,8700,0
20240620,121300,275709410,8700,8700,8700,8700,17
20240620,121200,275561510,8700,8700,8700,8700,0
20240620,121100,275561510,8700,8710,8710,8700,436
20240620,121000,271766770,8710,8710,8710,8710,0
20240620,120900,271766770,8710,8720,8720,8710,150
20240620,120800,270459770,8750,8750,8750,8750,0
20240620,120700,270459770,8750,8750,8750,8750,0
20240620,120600,270459770,8750,8750,8750,8750,10
20240620,120500,270372270,8750,8750,8750,8750,25
20240620,120400,270153520,8750,8750,8750,8750,0
20240620,120300,270153520,8750,8750,8750,8750,1
20240620,120200,270144770,8750,8750,8750,8750,0
20240620,120100,270144770,8750,8710,8750,8710,90
20240620,120000,269359200,8700,8700,8700,8700,0
20240620,115900,269359200,8700,8700,8700,8700,0
20240620,115800,269359200,8700,8700,8700,8700,0
20240620,115700,269359200,8700,8700,8700,8700,0
20240620,115600,269359200,8700,8700,8700,8700,0
20240620,115500,269359200,8700,8700,8700,8700,0
20240620,115400,269359200,8700,8700,8700,8700,0
20240620,115300,269359200,8700,8700,8700,8700,179
20240620,115200,267801900,8700,8700,8700,8700,1414
20240620,115100,255500100,8700,8700,8700,8700,58
20240620,115000,254995500,8700,8730,8740,8700,1070
20240620,114900,245680540,8720,8720,8720,8720,0
20240620,114800,245680540,8720,8720,8720,8720,0
20240620,114700,245680540,8720,8720,8720,8720,1
20240620,114600,245671820,8740,8740,8740,8740,16
20240620,114500,245531980,8740,8740,8740,8740,0
20240620,114400,245531980,8740,8740,8740,8740,0
20240620,114300,245531980,8740,8740,8740,8740,44
20240620,114200,245147420,8740,8740,8740,8740,5
20240620,114100,245103720,8740,8740,8740,8740,0
20240620,114000,245103720,8740,8740,8740,8740,0
20240620,113900,245103720,8740,8740,8740,8740,1
20240620,113800,245094980,8750,8750,8750,8750,0
20240620,113700,245094980,8750,8750,8750,8750,86
20240620,113600,244342480,8750,8750,8750,8750,82
20240620,113500,243624980,8750,8750,8750,8750,11
20240620,113400,243528730,8700,8700,8700,8700,60
20240620,113300,243006730,8690,8690,8690,8690,0
20240620,113200,243006730,8690,8700,8700,8690,1200
20240620,113100,232575420,8740,8740,8740,8740,0
20240620,113000,232575420,8740,8740,8740,8740,55
20240620,112900,232094720,8700,8700,8700,8700,0
20240620,112800,232094720,8700,8700,8700,8700,2000
20240620,112700,214694720,8690,8720,8720,8690,1000
20240620,112600,205986780,8790,8750,8790,8650,2027
20240620,112500,188388800,8750,8750,8750,8750,77
20240620,112400,187715050,8750,8760,8760,8750,292
20240620,112300,185159800,8790,8790,8790,8790,0
20240620,112200,185159800,8790,8790,8790,8790,0
20240620,112100,185159800,8790,8790,8790,8790,1
20240620,112000,185151010,8760,8800,8800,8760,287
20240620,111900,182634410,8800,8800,8800,8800,0
20240620,111800,182634410,8800,8820,8820,8770,3233
20240620,111700,154172090,8820,8830,8830,8820,1755
20240620,111600,138689960,8830,8830,8830,8830,0
20240620,111500,138689960,8830,8850,8850,8830,287
20240620,111400,136155500,8870,8870,8870,8870,0
20240620,111300,136155500,8870,8870,8870,8870,0
20240620,111200,136155500,8870,8870,8870,8870,10
20240620,111100,136066800,8890,8890,8890,8890,10
20240620,111000,135977900,8900,8900,8900,8900,0
20240620,110900,135977900,8900,8900,8900,8900,0
20240620,110800,135977900,8900,8900,8900,8900,0
20240620,110700,135977900,8900,8900,8900,8900,0
20240620,110600,135977900,8900,8900,8900,8900,110
20240620,110500,134998900,8900,8900,8900,8900,0
20240620,110400,134998900,8900,8900,8900,8900,0
20240620,110300,134998900,8900,8900,8900,8900,1
20240620,110200,134990000,8850,8850,8850,8850,0
20240620,110100,134990000,8850,8850,8850,8850,0
20240620,110000,134990000,8850,8850,8850,8850,0
20240620,105900,134990000,8850,8850,8850,8850,98
20240620,105800,134122700,8840,8840,8840,8840,0
20240620,105700,134122700,8840,8840,8840,8840,0
20240620,105600,134122700,8840,8840,8840,8840,5
20240620,105500,134078500,8840,8840,8840,8840,0
20240620,105400,134078500,8840,8840,8840,8840,0
20240620,105300,134078500,8840,8840,8840,8840,397
20240620,105200,130569020,8840,8840,8840,8840,10
20240620,105100,130480620,8840,8840,8840,8840,25
20240620,105000,130259620,8840,8840,8840,8840,14
20240620,104900,130135860,8840,8840,8840,8840,0
20240620,104800,130135860,8840,8840,8840,8840,0
20240620,104700,130135860,8840,8830,8840,8820,502
20240620,104600,125707880,8830,8830,8830,8830,0
20240620,104500,125707880,8830,8830,8830,8830,0
20240620,104400,125707880,8830,8830,8830,8830,1
20240620,104300,125699050,8820,8820,8820,8820,0
20240620,104200,125699050,8820,8820,8820,8820,0
20240620,104100,125699050,8820,8820,8820,8820,0
20240620,104000,125699050,8820,8820,8820,8820,0
20240620,103900,125699050,8820,8830,8830,8820,433
20240620,103800,121879630,8830,8830,8830,8830,0
20240620,103700,121879630,8830,8830,8830,8830,20
20240620,103600,121703030,8830,8830,8830,8830,325
20240620,103500,118833280,8840,8840,8840,8840,498
20240620,103400,114430960,8840,8840,8840,8840,0
20240620,103300,114430960,8840,8850,8850,8840,80
20240620,103200,113723560,8840,8840,8840,8840,0
20240620,103100,113723560,8840,8840,8840,8840,0
20240620,103000,113723560,8840,8840,8840,8840,0
20240620,102900,113723560,8840,8840,8840,8840,0
20240620,102800,113723560,8840,8840,8840,8840,100
20240620,102700,112839560,8840,8850,8850,8840,2012
20240620,102600,95038170,8860,8860,8860,8860,0
20240620,102500,95038170,8860,8860,8860,8860,0
20240620,102400,95038170,8860,8860,8860,8860,5
20240620,102300,94993870,8860,8860,8860,8860,617
20240620,102200,89527250,8860,8860,8860,8860,100
20240620,102100,88641250,8860,8860,8860,8860,0
20240620,102000,88641250,8860,8860,8860,8860,100
20240620,101900,87755250,8860,8860,8860,8860,120
20240620,101800,86692050,8860,8860,8860,8860,0
20240620,101700,86692050,8860,8880,8880,8860,635
20240620,101600,81059540,8880,8880,8880,8880,0
20240620,101500,81059540,8880,8880,8880,8880,0
20240620,101400,81059540,8880,8880,8880,8880,0
20240620,101300,81059540,8880,8880,8880,8880,0
20240620,101200,81059540,8880,8880,8880,8880,21
20240620,101100,80873060,8870,8880,8880,8870,102
20240620,101000,79967350,8880,8880,8880,8880,0
20240620,100900,79967350,8880,8880,8880,8880,22
20240620,100800,79771990,8880,8880,8880,8880,15
20240620,100700,79638790,8880,8890,8890,8880,20
20240620,100600,79461180,8900,8900,8900,8900,200
20240620,100500,77681180,8920,8920,8920,8920,0
20240620,100400,77681180,8920,8920,8920,8920,1
20240620,100300,77672260,8880,8890,8890,8880,534
20240620,100200,72925910,8930,8900,8930,8900,341
20240620,100100,69890980,8930,8930,8930,8930,0
20240620,100000,69890980,8930,8930,8930,8930,5
20240620,095900,69846330,8930,8920,8930,8920,18
20240620,095800,69685670,8930,8930,8930,8930,70
20240620,095700,69060570,8920,8920,8920,8920,9
20240620,095600,68980290,8920,8920,8920,8920,25
20240620,095500,68757290,8890,8890,8890,8890,0
20240620,095400,68757290,8890,8890,8890,8890,0
20240620,095300,68757290,8890,8890,8890,8890,0
20240620,095200,68757290,8890,8890,8890,8890,0
20240620,095100,68757290,8890,8890,8890,8890,213
20240620,095000,66863720,8890,8890,8890,8890,1
20240620,094900,66854830,8890,8890,8890,8890,0
20240620,094800,66854830,8890,8890,8890,8890,1
20240620,094700,66845940,8910,8910,8910,8910,66
20240620,094600,66257880,8880,8880,8880,8880,0
20240620,094500,66257880,8880,8880,8880,8880,0
20240620,094400,66257880,8880,8880,8880,8880,0
20240620,094300,66257880,8880,8880,8880,8880,10
20240620,094200,66169080,8880,8880,8880,8880,0
20240620,094100,66169080,8880,8910,8910,8880,471
20240620,094000,61976450,8910,8910,8910,8910,0
20240620,093900,61976450,8910,8910,8910,8910,0
20240620,093800,61976450,8910,8910,8910,8910,60
20240620,093700,61441850,8910,8890,8910,8890,101
20240620,093600,60543940,8890,8910,8910,8890,242
20240620,093500,58390670,8910,8910,8910,8910,0
20240620,093400,58390670,8910,8910,8910,8910,653
20240620,093300,52572440,8880,8910,8910,8880,475
20240620,093200,48352860,8930,8930,8930,8930,4
20240620,093100,48317140,8940,8930,8940,8930,15
20240620,093000,48183180,8930,8930,8930,8930,0
20240620,092900,48183180,8930,8930,8930,8930,46
20240620,092800,47772400,8920,8930,8930,8920,2
20240620,092700,47754550,8940,8940,8940,8940,0
20240620,092600,47754550,8940,8900,8940,8870,566
20240620,092500,42730230,8900,8970,8970,8900,519
20240620,092400,38103730,8980,8980,8980,8980,0
20240620,092300,38103730,8980,8980,8980,8980,0
20240620,092200,38103730,8980,8980,8980,8980,66
20240620,092100,37511050,8980,8980,8980,8980,8
20240620,092000,37439210,8980,8980,8980,8980,10
20240620,091900,37349410,8990,8990,8990,8990,0
20240620,091800,37349410,8990,8990,8990,8990,0
20240620,091700,37349410,8990,8990,8990,8990,0
20240620,091600,37349410,8990,8990,9000,8990,39
20240620,091500,36998700,8990,8990,8990,8990,12
20240620,091400,36890820,8930,9000,9000,8930,799
20240620,091300,29754680,8930,8930,8930,8930,24
20240620,091200,29540360,8930,8930,8930,8930,0
20240620,091100,29540360,8930,8930,8930,8930,0
20240620,091000,29540360,8930,9000,9000,8930,212
20240620,090900,27645800,9000,8990,9000,8990,3
20240620,090800,27618810,8910,8900,8910,8900,200
20240620,090700,25837810,8880,8890,8900,8880,1063
20240620,090600,16377690,8870,8870,8870,8870,48
20240620,090500,15951930,8870,8870,8870,8870,170
20240620,090400,14444030,8870,8870,8870,8870,11
20240620,090300,14346460,8870,8870,8870,8870,1
20240620,090200,14337590,8880,8900,8900,8880,11
20240620,090100,14239890,8900,8900,8900,8870,341
20240620,090000,11209270,8910,8910,8980,8910,1258