KissMeData/199730/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203300,122749740,9180,9180,9180,9180,407
20240621,203200,122749740,9180,9180,9180,9180,0
20240621,203100,122749740,9180,9180,9180,9180,0
20240621,203000,122749740,9180,9180,9180,9180,0
20240621,202900,122749740,9180,9180,9180,9180,0
20240621,202800,122749740,9180,9180,9180,9180,0
20240621,202700,122749740,9180,9180,9180,9180,0
20240621,202600,122749740,9180,9180,9180,9180,0
20240621,202500,122749740,9180,9180,9180,9180,0
20240621,202400,122749740,9180,9180,9180,9180,0
20240621,202300,122749740,9180,9180,9180,9180,0
20240621,202200,122749740,9180,9180,9180,9180,0
20240621,202100,122749740,9180,9180,9180,9180,0
20240621,202000,122749740,9180,9180,9180,9180,0
20240621,201900,122749740,9180,9180,9180,9180,0
20240621,201800,122749740,9180,9180,9180,9180,0
20240621,201700,122749740,9180,9180,9180,9180,0
20240621,201600,122749740,9180,9180,9180,9180,0
20240621,201500,122749740,9180,9180,9180,9180,0
20240621,201400,122749740,9180,9180,9180,9180,0
20240621,201300,122749740,9180,9180,9180,9180,0
20240621,201200,122749740,9180,9180,9180,9180,0
20240621,201100,122749740,9180,9180,9180,9180,0
20240621,201000,122749740,9180,9180,9180,9180,0
20240621,200900,122749740,9180,9180,9180,9180,0
20240621,200800,122749740,9180,9180,9180,9180,0
20240621,200700,122749740,9180,9180,9180,9180,0
20240621,200600,122749740,9180,9180,9180,9180,0
20240621,200500,122749740,9180,9180,9180,9180,0
20240621,200400,122749740,9180,9180,9180,9180,0
20240621,200300,122749740,9180,9180,9180,9180,407
20240621,200200,122749740,9180,9180,9180,9180,0
20240621,200100,122749740,9180,9180,9180,9180,0
20240621,200000,122749740,9180,9180,9180,9180,0
20240621,195900,122749740,9180,9180,9180,9180,0
20240621,195800,122749740,9180,9180,9180,9180,0
20240621,195700,122749740,9180,9180,9180,9180,0
20240621,195600,122749740,9180,9180,9180,9180,0
20240621,195500,122749740,9180,9180,9180,9180,0
20240621,195400,122749740,9180,9180,9180,9180,0
20240621,195300,122749740,9180,9180,9180,9180,0
20240621,195200,122749740,9180,9180,9180,9180,0
20240621,195100,122749740,9180,9180,9180,9180,0
20240621,195000,122749740,9180,9180,9180,9180,0
20240621,194900,122749740,9180,9180,9180,9180,0
20240621,194800,122749740,9180,9180,9180,9180,0
20240621,194700,122749740,9180,9180,9180,9180,0
20240621,194600,122749740,9180,9180,9180,9180,0
20240621,194500,122749740,9180,9180,9180,9180,0
20240621,194400,122749740,9180,9180,9180,9180,0
20240621,194300,122749740,9180,9180,9180,9180,0
20240621,194200,122749740,9180,9180,9180,9180,0
20240621,194100,122749740,9180,9180,9180,9180,0
20240621,194000,122749740,9180,9180,9180,9180,0
20240621,193900,122749740,9180,9180,9180,9180,0
20240621,193800,122749740,9180,9180,9180,9180,0
20240621,193700,122749740,9180,9180,9180,9180,0
20240621,193600,122749740,9180,9180,9180,9180,0
20240621,193500,122749740,9180,9180,9180,9180,0
20240621,193400,122749740,9180,9180,9180,9180,0
20240621,193300,122749740,9180,9180,9180,9180,407
20240621,193200,122749740,9180,9180,9180,9180,0
20240621,193100,122749740,9180,9180,9180,9180,0
20240621,193000,122749740,9180,9180,9180,9180,0
20240621,192900,122749740,9180,9180,9180,9180,0
20240621,192800,122749740,9180,9180,9180,9180,0
20240621,192700,122749740,9180,9180,9180,9180,0
20240621,192600,122749740,9180,9180,9180,9180,0
20240621,192500,122749740,9180,9180,9180,9180,0
20240621,192400,122749740,9180,9180,9180,9180,0
20240621,192300,122749740,9180,9180,9180,9180,0
20240621,192200,122749740,9180,9180,9180,9180,0
20240621,192100,122749740,9180,9180,9180,9180,0
20240621,192000,122749740,9180,9180,9180,9180,0
20240621,191900,122749740,9180,9180,9180,9180,0
20240621,191800,122749740,9180,9180,9180,9180,0
20240621,191700,122749740,9180,9180,9180,9180,0
20240621,191600,122749740,9180,9180,9180,9180,0
20240621,191500,122749740,9180,9180,9180,9180,0
20240621,191400,122749740,9180,9180,9180,9180,0
20240621,191300,122749740,9180,9180,9180,9180,0
20240621,191200,122749740,9180,9180,9180,9180,0
20240621,191100,122749740,9180,9180,9180,9180,0
20240621,191000,122749740,9180,9180,9180,9180,0
20240621,190900,122749740,9180,9180,9180,9180,0
20240621,190800,122749740,9180,9180,9180,9180,0
20240621,190700,122749740,9180,9180,9180,9180,0
20240621,190600,122749740,9180,9180,9180,9180,0
20240621,190500,122749740,9180,9180,9180,9180,0
20240621,190400,122749740,9180,9180,9180,9180,0
20240621,190300,122749740,9180,9180,9180,9180,407
20240621,190200,122749740,9180,9180,9180,9180,0
20240621,190100,122749740,9180,9180,9180,9180,0
20240621,190000,122749740,9180,9180,9180,9180,0
20240621,185900,122749740,9180,9180,9180,9180,0
20240621,185800,122749740,9180,9180,9180,9180,0
20240621,185700,122749740,9180,9180,9180,9180,0
20240621,185600,122749740,9180,9180,9180,9180,0
20240621,185500,122749740,9180,9180,9180,9180,0
20240621,185400,122749740,9180,9180,9180,9180,0
20240621,185300,122749740,9180,9180,9180,9180,0
20240621,185200,122749740,9180,9180,9180,9180,0
20240621,185100,122749740,9180,9180,9180,9180,0
20240621,185000,122749740,9180,9180,9180,9180,0
20240621,184900,122749740,9180,9180,9180,9180,0
20240621,184800,122749740,9180,9180,9180,9180,0
20240621,184700,122749740,9180,9180,9180,9180,0
20240621,184600,122749740,9180,9180,9180,9180,0
20240621,184500,122749740,9180,9180,9180,9180,0
20240621,184400,122749740,9180,9180,9180,9180,0
20240621,184300,122749740,9180,9180,9180,9180,0
20240621,184200,122749740,9180,9180,9180,9180,0
20240621,184100,122749740,9180,9180,9180,9180,0
20240621,184000,122749740,9180,9180,9180,9180,0
20240621,183900,122749740,9180,9180,9180,9180,0
20240621,183800,122749740,9180,9180,9180,9180,0
20240621,183700,122749740,9180,9180,9180,9180,0
20240621,183600,122749740,9180,9180,9180,9180,0
20240621,183500,122749740,9180,9180,9180,9180,0
20240621,183400,122749740,9180,9180,9180,9180,0
20240621,183300,122749740,9180,9180,9180,9180,407
20240621,183200,122749740,9180,9180,9180,9180,0
20240621,183100,122749740,9180,9180,9180,9180,0
20240621,183000,122749740,9180,9180,9180,9180,0
20240621,182900,122749740,9180,9180,9180,9180,0
20240621,182800,122749740,9180,9180,9180,9180,0
20240621,182700,122749740,9180,9180,9180,9180,0
20240621,182600,122749740,9180,9180,9180,9180,0
20240621,182500,122749740,9180,9180,9180,9180,0
20240621,182400,122749740,9180,9180,9180,9180,0
20240621,182300,122749740,9180,9180,9180,9180,0
20240621,182200,122749740,9180,9180,9180,9180,0
20240621,182100,122749740,9180,9180,9180,9180,0
20240621,182000,122749740,9180,9180,9180,9180,0
20240621,181900,122749740,9180,9180,9180,9180,0
20240621,181800,122749740,9180,9180,9180,9180,0
20240621,181700,122749740,9180,9180,9180,9180,0
20240621,181600,122749740,9180,9180,9180,9180,0
20240621,181500,122749740,9180,9180,9180,9180,0
20240621,181400,122749740,9180,9180,9180,9180,0
20240621,181300,122749740,9180,9180,9180,9180,0
20240621,181200,122749740,9180,9180,9180,9180,0
20240621,181100,122749740,9180,9180,9180,9180,0
20240621,181000,122749740,9180,9180,9180,9180,0
20240621,180900,122749740,9180,9180,9180,9180,0
20240621,180800,122749740,9180,9180,9180,9180,0
20240621,180700,122749740,9180,9180,9180,9180,0
20240621,180600,122749740,9180,9180,9180,9180,0
20240621,180500,122749740,9180,9180,9180,9180,0
20240621,180400,122749740,9180,9180,9180,9180,0
20240621,180300,122749740,9180,9180,9180,9180,407
20240621,180200,122749740,9180,9180,9180,9180,0
20240621,180100,122749740,9180,9180,9180,9180,0
20240621,180000,122749740,9180,9180,9180,9180,0
20240621,175900,122749740,9180,9180,9180,9180,0
20240621,175800,122749740,9180,9180,9180,9180,0
20240621,175700,122749740,9180,9180,9180,9180,0
20240621,175600,122749740,9180,9180,9180,9180,0
20240621,175500,122749740,9180,9180,9180,9180,0
20240621,175400,122749740,9180,9180,9180,9180,0
20240621,175300,122749740,9180,9180,9180,9180,0
20240621,175200,122749740,9180,9180,9180,9180,0
20240621,175100,122749740,9180,9180,9180,9180,0
20240621,175000,122749740,9180,9180,9180,9180,0
20240621,174900,122749740,9180,9180,9180,9180,0
20240621,174800,122749740,9180,9180,9180,9180,0
20240621,174700,122749740,9180,9180,9180,9180,0
20240621,174600,122749740,9180,9180,9180,9180,0
20240621,174500,122749740,9180,9180,9180,9180,0
20240621,174400,122749740,9180,9180,9180,9180,0
20240621,174300,122749740,9180,9180,9180,9180,0
20240621,174200,122749740,9180,9180,9180,9180,0
20240621,174100,122749740,9180,9180,9180,9180,0
20240621,174000,122749740,9180,9180,9180,9180,0
20240621,173900,122749740,9180,9180,9180,9180,0
20240621,173800,122749740,9180,9180,9180,9180,0
20240621,173700,122749740,9180,9180,9180,9180,0
20240621,173600,122749740,9180,9180,9180,9180,0
20240621,173500,122749740,9180,9180,9180,9180,0
20240621,173400,122749740,9180,9180,9180,9180,0
20240621,173300,122749740,9180,9180,9180,9180,407
20240621,173200,122749740,9180,9180,9180,9180,0
20240621,173100,122749740,9180,9180,9180,9180,0
20240621,173000,122749740,9180,9180,9180,9180,0
20240621,172900,122749740,9180,9180,9180,9180,0
20240621,172800,122749740,9180,9180,9180,9180,0
20240621,172700,122749740,9180,9180,9180,9180,0
20240621,172600,122749740,9180,9180,9180,9180,0
20240621,172500,122749740,9180,9180,9180,9180,0
20240621,172400,122749740,9180,9180,9180,9180,0
20240621,172300,122749740,9180,9180,9180,9180,0
20240621,172200,122749740,9180,9180,9180,9180,0
20240621,172100,122749740,9180,9180,9180,9180,0
20240621,172000,122749740,9180,9180,9180,9180,0
20240621,171900,122749740,9180,9180,9180,9180,0
20240621,171800,122749740,9180,9180,9180,9180,0
20240621,171700,122749740,9180,9180,9180,9180,0
20240621,171600,122749740,9180,9180,9180,9180,0
20240621,171500,122749740,9180,9180,9180,9180,0
20240621,171400,122749740,9180,9180,9180,9180,0
20240621,171300,122749740,9180,9180,9180,9180,0
20240621,171200,122749740,9180,9180,9180,9180,0
20240621,171100,122749740,9180,9180,9180,9180,0
20240621,171000,122749740,9180,9180,9180,9180,0
20240621,170900,122749740,9180,9180,9180,9180,0
20240621,170800,122749740,9180,9180,9180,9180,0
20240621,170700,122749740,9180,9180,9180,9180,0
20240621,170600,122749740,9180,9180,9180,9180,0
20240621,170500,122749740,9180,9180,9180,9180,0
20240621,170400,122749740,9180,9180,9180,9180,0
20240621,170300,122749740,9180,9180,9180,9180,407
20240621,170200,122749740,9180,9180,9180,9180,0
20240621,170100,122749740,9180,9180,9180,9180,0
20240621,170000,122749740,9180,9180,9180,9180,0
20240621,165900,122749740,9180,9180,9180,9180,0
20240621,165800,122749740,9180,9180,9180,9180,0
20240621,165700,122749740,9180,9180,9180,9180,0
20240621,165600,122749740,9180,9180,9180,9180,0
20240621,165500,122749740,9180,9180,9180,9180,0
20240621,165400,122749740,9180,9180,9180,9180,0
20240621,165300,122749740,9180,9180,9180,9180,0
20240621,165200,122749740,9180,9180,9180,9180,0
20240621,165100,122749740,9180,9180,9180,9180,0
20240621,165000,122749740,9180,9180,9180,9180,0
20240621,164900,122749740,9180,9180,9180,9180,0
20240621,164800,122749740,9180,9180,9180,9180,0
20240621,164700,122749740,9180,9180,9180,9180,0
20240621,164600,122749740,9180,9180,9180,9180,0
20240621,164500,122749740,9180,9180,9180,9180,0
20240621,164400,122749740,9180,9180,9180,9180,0
20240621,164300,122749740,9180,9180,9180,9180,0
20240621,164200,122749740,9180,9180,9180,9180,0
20240621,164100,122749740,9180,9180,9180,9180,0
20240621,164000,122749740,9180,9180,9180,9180,0
20240621,163900,122749740,9180,9180,9180,9180,0
20240621,163800,122749740,9180,9180,9180,9180,0
20240621,163700,122749740,9180,9180,9180,9180,0
20240621,163600,122749740,9180,9180,9180,9180,0
20240621,163500,122749740,9180,9180,9180,9180,0
20240621,163400,122749740,9180,9180,9180,9180,0
20240621,163300,122749740,9180,9180,9180,9180,407
20240621,163200,122749740,9180,9180,9180,9180,0
20240621,163100,122749740,9180,9180,9180,9180,0
20240621,163000,122749740,9180,9180,9180,9180,0
20240621,162900,122749740,9180,9180,9180,9180,0
20240621,162800,122749740,9180,9180,9180,9180,0
20240621,162700,122749740,9180,9180,9180,9180,0
20240621,162600,122749740,9180,9180,9180,9180,0
20240621,162500,122749740,9180,9180,9180,9180,0
20240621,162400,122749740,9180,9180,9180,9180,0
20240621,162300,122749740,9180,9180,9180,9180,0
20240621,162200,122749740,9180,9180,9180,9180,0
20240621,162100,122749740,9180,9180,9180,9180,0
20240621,162000,122749740,9180,9180,9180,9180,0
20240621,161900,122749740,9180,9180,9180,9180,0
20240621,161800,122749740,9180,9180,9180,9180,0
20240621,161700,122749740,9180,9180,9180,9180,0
20240621,161600,122749740,9180,9180,9180,9180,0
20240621,161500,122749740,9180,9180,9180,9180,0
20240621,161400,122749740,9180,9180,9180,9180,0
20240621,161300,122749740,9180,9180,9180,9180,0
20240621,161200,122749740,9180,9180,9180,9180,0
20240621,161100,122749740,9180,9180,9180,9180,0
20240621,161000,122749740,9180,9180,9180,9180,0
20240621,160900,122749740,9180,9180,9180,9180,0
20240621,160800,122749740,9180,9180,9180,9180,0
20240621,160700,122749740,9180,9180,9180,9180,0
20240621,160600,122749740,9180,9180,9180,9180,0
20240621,160500,122749740,9180,9180,9180,9180,0
20240621,160400,122749740,9180,9180,9180,9180,0
20240621,160300,122749740,9180,9180,9180,9180,407
20240621,160200,122749740,9180,9180,9180,9180,0
20240621,160100,122749740,9180,9180,9180,9180,0
20240621,160000,122749740,9180,9180,9180,9180,0
20240621,155900,122749740,9180,9180,9180,9180,0
20240621,155800,122749740,9180,9180,9180,9180,0
20240621,155700,122749740,9180,9180,9180,9180,0
20240621,155600,122749740,9180,9180,9180,9180,0
20240621,155500,122749740,9180,9180,9180,9180,0
20240621,155400,122749740,9180,9180,9180,9180,0
20240621,155300,122749740,9180,9180,9180,9180,0
20240621,155200,122749740,9180,9180,9180,9180,0
20240621,155100,122749740,9180,9180,9180,9180,0
20240621,155000,122749740,9180,9180,9180,9180,0
20240621,154900,122749740,9180,9180,9180,9180,0
20240621,154800,122749740,9180,9180,9180,9180,0
20240621,154700,122749740,9180,9180,9180,9180,0
20240621,154600,122749740,9180,9180,9180,9180,0
20240621,154500,122749740,9180,9180,9180,9180,0
20240621,154400,122749740,9180,9180,9180,9180,0
20240621,154300,122749740,9180,9180,9180,9180,0
20240621,154200,122749740,9180,9180,9180,9180,0
20240621,154100,122749740,9180,9180,9180,9180,0
20240621,154000,122749740,9180,9180,9180,9180,0
20240621,153900,122749740,9180,9180,9180,9180,0
20240621,153800,122749740,9180,9180,9180,9180,0
20240621,153700,122749740,9180,9180,9180,9180,0
20240621,153600,122749740,9180,9180,9180,9180,0
20240621,153500,122749740,9180,9180,9180,9180,0
20240621,153400,122749740,9180,9180,9180,9180,0
20240621,153300,122749740,9180,9180,9180,9180,407
20240621,153200,122749740,9180,9180,9180,9180,0
20240621,153100,122749740,9180,9180,9180,9180,0
20240621,153000,122749740,9180,9180,9180,9180,407
20240621,152900,119013480,9190,9190,9190,9190,0
20240621,152800,119013480,9190,9190,9190,9190,0
20240621,152700,119013480,9190,9190,9190,9190,0
20240621,152600,119013480,9190,9190,9190,9190,0
20240621,152500,119013480,9190,9190,9190,9190,0
20240621,152400,119013480,9190,9190,9190,9190,0
20240621,152300,119013480,9190,9190,9190,9190,0
20240621,152200,119013480,9190,9190,9190,9190,0
20240621,152100,119013480,9190,9190,9190,9190,0
20240621,152000,119013480,9190,9190,9190,9190,0
20240621,151900,119013480,9190,9190,9190,9190,0
20240621,151800,119013480,9190,9190,9190,9190,0
20240621,151700,119013480,9190,9190,9190,9190,31
20240621,151600,118728590,9190,9190,9190,9190,2
20240621,151500,118710210,9190,9190,9190,9190,0
20240621,151400,118710210,9190,9160,9190,9090,63
20240621,151300,118132730,9160,9150,9160,9090,4
20240621,151200,118096180,9090,9090,9090,9090,1
20240621,151100,118087090,9170,9170,9170,9170,0
20240621,151000,118087090,9170,9170,9170,9170,0
20240621,150900,118087090,9170,9170,9170,9170,0
20240621,150800,118087090,9170,9170,9170,9170,0
20240621,150700,118087090,9170,9170,9170,9170,50
20240621,150600,117628590,9160,9160,9160,9160,1
20240621,150500,117619430,9090,9090,9090,9090,1
20240621,150400,117610340,9180,9180,9180,9180,10
20240621,150300,117518540,9180,9180,9180,9180,0
20240621,150200,117518540,9180,9180,9180,9180,1
20240621,150100,117509360,9080,9140,9180,9080,314
20240621,150000,114635710,9130,9130,9130,9130,2
20240621,145900,114617450,9140,9140,9140,9140,0
20240621,145800,114617450,9140,9140,9140,9140,7
20240621,145700,114553470,9140,9140,9140,9140,0
20240621,145600,114553470,9140,9140,9140,9140,0
20240621,145500,114553470,9140,9140,9140,9140,0
20240621,145400,114553470,9140,9140,9140,9140,0
20240621,145300,114553470,9140,9140,9140,9140,0
20240621,145200,114553470,9140,9140,9140,9140,0
20240621,145100,114553470,9140,9140,9140,9140,0
20240621,145000,114553470,9140,9140,9140,9140,0
20240621,144900,114553470,9140,9140,9140,9140,0
20240621,144800,114553470,9140,9140,9140,9140,0
20240621,144700,114553470,9140,9140,9140,9140,0
20240621,144600,114553470,9140,9140,9140,9140,0
20240621,144500,114553470,9140,9140,9140,9140,0
20240621,144400,114553470,9140,9140,9140,9140,0
20240621,144300,114553470,9140,9140,9140,9140,0
20240621,144200,114553470,9140,9140,9140,9140,0
20240621,144100,114553470,9140,9140,9140,9140,1
20240621,144000,114544330,9150,9150,9150,9150,0
20240621,143900,114544330,9150,9150,9150,9150,0
20240621,143800,114544330,9150,9150,9150,9150,0
20240621,143700,114544330,9150,9150,9150,9150,0
20240621,143600,114544330,9150,9150,9150,9150,0
20240621,143500,114544330,9150,9150,9150,9150,0
20240621,143400,114544330,9150,9050,9150,9050,3
20240621,143300,114516990,9150,9150,9150,9150,3
20240621,143200,114489540,9150,9150,9150,9150,0
20240621,143100,114489540,9150,9150,9150,9150,0
20240621,143000,114489540,9150,9150,9150,9150,0
20240621,142900,114489540,9150,9050,9150,9050,3
20240621,142800,114462200,9140,9120,9140,9120,432
20240621,142700,110514440,9030,9030,9030,9030,0
20240621,142600,110514440,9030,9030,9030,9030,1
20240621,142500,110505410,9140,9140,9140,9140,1604
20240621,142400,95844850,9140,9140,9140,9140,491
20240621,142300,91357110,9150,9140,9150,9140,2
20240621,142200,91338820,9140,9140,9150,9140,14
20240621,142100,91210850,9140,9100,9150,9100,72
20240621,142000,90553100,9100,9100,9100,9100,0
20240621,141900,90553100,9100,9030,9100,9030,2
20240621,141800,90534970,9130,9130,9130,9130,0
20240621,141700,90534970,9130,9130,9130,9130,0
20240621,141600,90534970,9130,9130,9130,9130,0
20240621,141500,90534970,9130,9130,9130,9130,1
20240621,141400,90525840,9090,9100,9100,9090,2
20240621,141300,90507650,9030,9100,9100,9030,5
20240621,141200,90462220,9140,9140,9140,9140,0
20240621,141100,90462220,9140,9140,9140,9140,0
20240621,141000,90462220,9140,9140,9140,9140,0
20240621,140900,90462220,9140,9140,9140,9140,0
20240621,140800,90462220,9140,9140,9140,9140,0
20240621,140700,90462220,9140,9050,9140,9030,454
20240621,140600,86358480,9040,9040,9040,9040,0
20240621,140500,86358480,9040,9040,9040,9040,0
20240621,140400,86358480,9040,9070,9070,9040,70
20240621,140300,85725050,9150,9150,9150,9150,0
20240621,140200,85725050,9150,9150,9150,9150,0
20240621,140100,85725050,9150,9150,9150,9150,0
20240621,140000,85725050,9150,9150,9150,9150,0
20240621,135900,85725050,9150,9070,9150,9070,2
20240621,135800,85706830,9150,9150,9150,9150,1
20240621,135700,85697680,9040,9040,9040,9040,107
20240621,135600,84730400,9160,9160,9160,9160,0
20240621,135500,84730400,9160,9160,9160,9160,1
20240621,135400,84721240,9040,9150,9160,9040,163
20240621,135300,83228880,9140,9140,9140,9140,58
20240621,135200,82698760,9140,9030,9140,9030,3
20240621,135100,82671560,9030,9040,9140,9030,15
20240621,135000,82535810,9150,9030,9150,9030,33
20240621,134900,82235400,9120,9120,9120,9120,0
20240621,134800,82235400,9120,9010,9130,9010,75
20240621,134700,81559420,9000,9130,9140,9000,126
20240621,134600,80409830,9130,9150,9150,8980,40
20240621,134500,80049620,9140,9090,9140,9090,360
20240621,134400,76766200,9090,9080,9090,8990,30
20240621,134300,76495510,9080,9020,9090,8980,167
20240621,134200,74985720,9060,9050,9060,9050,52
20240621,134100,74515110,9050,9050,9050,9050,1
20240621,134000,74506060,9000,9000,9000,9000,1
20240621,133900,74497060,9050,8990,9050,8990,2
20240621,133800,74479020,9050,9000,9050,8980,140
20240621,133700,73218790,9000,9030,9030,9000,622
20240621,133600,67619260,9030,9030,9030,9030,0
20240621,133500,67619260,9030,9000,9030,9000,747
20240621,133400,60896200,8970,9060,9060,8970,2714
20240621,133300,36437920,9060,9070,9070,9030,28
20240621,133200,36184140,9060,9060,9060,9060,0
20240621,133100,36184140,9060,9060,9060,9060,10
20240621,133000,36093540,9100,9100,9100,9100,0
20240621,132900,36093540,9100,9130,9130,9090,33
20240621,132800,35793420,9130,9100,9130,9040,301
20240621,132700,33068410,9160,9160,9160,9160,18
20240621,132600,32903530,9180,9180,9180,9180,0
20240621,132500,32903530,9180,9150,9180,9150,30
20240621,132400,32628530,9150,9050,9150,9050,100
20240621,132300,31720350,9050,9050,9050,9050,300
20240621,132200,29005350,9050,9060,9060,9050,85
20240621,132100,28235800,9120,9120,9120,9120,2
20240621,132000,28217560,9060,9100,9100,9060,100
20240621,131900,27310790,9180,9180,9180,9180,0
20240621,131800,27310790,9180,9180,9180,9180,0
20240621,131700,27310790,9180,9180,9180,9180,0
20240621,131600,27310790,9180,9180,9180,9180,0
20240621,131500,27310790,9180,9180,9180,9180,0
20240621,131400,27310790,9180,9180,9180,9180,1
20240621,131300,27301610,9180,9180,9180,9180,0
20240621,131200,27301610,9180,9180,9180,9180,0
20240621,131100,27301610,9180,9180,9180,9180,0
20240621,131000,27301610,9180,9180,9180,9180,0
20240621,130900,27301610,9180,9180,9180,9180,0
20240621,130800,27301610,9180,9180,9180,9180,0
20240621,130700,27301610,9180,9180,9180,9180,0
20240621,130600,27301610,9180,9180,9180,9180,0
20240621,130500,27301610,9180,9180,9180,9180,0
20240621,130400,27301610,9180,9180,9180,9180,1
20240621,130300,27292430,9180,9180,9180,9180,0
20240621,130200,27292430,9180,9180,9180,9180,0
20240621,130100,27292430,9180,9180,9180,9180,0
20240621,130000,27292430,9180,9180,9180,9180,0
20240621,125900,27292430,9180,9180,9180,9180,0
20240621,125800,27292430,9180,9180,9180,9180,1
20240621,125700,27283250,9180,9180,9180,9180,0
20240621,125600,27283250,9180,9180,9180,9180,0
20240621,125500,27283250,9180,9180,9180,9180,0
20240621,125400,27283250,9180,9180,9180,9180,0
20240621,125300,27283250,9180,9180,9180,9180,0
20240621,125200,27283250,9180,9180,9180,9180,0
20240621,125100,27283250,9180,9180,9180,9180,0
20240621,125000,27283250,9180,9180,9180,9180,0
20240621,124900,27283250,9180,9180,9180,9180,0
20240621,124800,27283250,9180,9070,9180,9070,2
20240621,124700,27265000,9180,9180,9180,9180,0
20240621,124600,27265000,9180,9180,9180,9180,0
20240621,124500,27265000,9180,9180,9180,9180,0
20240621,124400,27265000,9180,9170,9180,9170,2
20240621,124300,27246650,9160,9160,9160,9160,0
20240621,124200,27246650,9160,9160,9160,9160,5
20240621,124100,27200850,9180,9110,9180,9050,111
20240621,124000,26194350,9190,9190,9190,9190,0
20240621,123900,26194350,9190,9190,9190,9190,0
20240621,123800,26194350,9190,9190,9190,9190,0
20240621,123700,26194350,9190,9190,9190,9190,0
20240621,123600,26194350,9190,9190,9190,9190,0
20240621,123500,26194350,9190,9190,9190,9190,0
20240621,123400,26194350,9190,9190,9190,9190,0
20240621,123300,26194350,9190,9190,9190,9190,0
20240621,123200,26194350,9190,9190,9190,9190,0
20240621,123100,26194350,9190,9190,9190,9190,0
20240621,123000,26194350,9190,9190,9190,9190,1
20240621,122900,26185160,9190,9190,9190,9190,0
20240621,122800,26185160,9190,9190,9190,9190,0
20240621,122700,26185160,9190,9190,9190,9190,1
20240621,122600,26175970,9180,9180,9180,9180,0
20240621,122500,26175970,9180,9180,9180,9180,0
20240621,122400,26175970,9180,9180,9180,9180,0
20240621,122300,26175970,9180,9180,9180,9180,0
20240621,122200,26175970,9180,9180,9180,9180,0
20240621,122100,26175970,9180,9180,9180,9180,0
20240621,122000,26175970,9180,9180,9180,9180,217
20240621,121900,24183910,9180,9180,9180,9180,0
20240621,121800,24183910,9180,9180,9180,9180,0
20240621,121700,24183910,9180,9180,9180,9180,0
20240621,121600,24183910,9180,9180,9180,9180,0
20240621,121500,24183910,9180,9180,9180,9180,0
20240621,121400,24183910,9180,9180,9180,9180,0
20240621,121300,24183910,9180,9180,9180,9180,0
20240621,121200,24183910,9180,9180,9180,9180,1
20240621,121100,24174730,9200,9200,9200,9200,0
20240621,121000,24174730,9200,9200,9200,9200,0
20240621,120900,24174730,9200,9200,9200,9200,0
20240621,120800,24174730,9200,9200,9200,9200,0
20240621,120700,24174730,9200,9200,9200,9200,0
20240621,120600,24174730,9200,9200,9200,9200,0
20240621,120500,24174730,9200,9200,9200,9200,0
20240621,120400,24174730,9200,9200,9200,9200,0
20240621,120300,24174730,9200,9200,9200,9200,0
20240621,120200,24174730,9200,9200,9200,9200,0
20240621,120100,24174730,9200,9200,9200,9200,0
20240621,120000,24174730,9200,9200,9200,9200,0
20240621,115900,24174730,9200,9200,9200,9200,0
20240621,115800,24174730,9200,9200,9200,9200,0
20240621,115700,24174730,9200,9200,9200,9200,0
20240621,115600,24174730,9200,9200,9200,9200,0
20240621,115500,24174730,9200,9200,9200,9200,0
20240621,115400,24174730,9200,9200,9200,9200,0
20240621,115300,24174730,9200,9200,9200,9200,0
20240621,115200,24174730,9200,9200,9200,9200,0
20240621,115100,24174730,9200,9200,9200,9200,0
20240621,115000,24174730,9200,9200,9200,9200,1
20240621,114900,24165530,9200,9200,9200,9200,0
20240621,114800,24165530,9200,9040,9200,9040,310
20240621,114700,21319030,9160,9160,9160,9160,0
20240621,114600,21319030,9160,9160,9160,9160,10
20240621,114500,21227430,9170,9170,9170,9170,0
20240621,114400,21227430,9170,9170,9170,9170,0
20240621,114300,21227430,9170,9170,9170,9170,1
20240621,114200,21218260,9140,9140,9140,9140,1
20240621,114100,21209120,9190,9190,9190,9190,0
20240621,114000,21209120,9190,9190,9190,9190,0
20240621,113900,21209120,9190,9110,9190,9010,607
20240621,113800,15716380,9190,9190,9190,9190,0
20240621,113700,15716380,9190,9190,9190,9190,0
20240621,113600,15716380,9190,9190,9190,9190,0
20240621,113500,15716380,9190,9190,9190,9190,3
20240621,113400,15688810,9190,9190,9190,9190,0
20240621,113300,15688810,9190,9190,9190,9190,0
20240621,113200,15688810,9190,9190,9190,9190,0
20240621,113100,15688810,9190,9200,9200,9080,602
20240621,113000,10209400,9130,9140,9140,9130,5
20240621,112900,10163740,9200,9200,9200,9200,0
20240621,112800,10163740,9200,9200,9200,9200,0
20240621,112700,10163740,9200,9200,9200,9200,5
20240621,112600,10117740,9200,9200,9200,9200,0
20240621,112500,10117740,9200,9200,9200,9200,0
20240621,112400,10117740,9200,9200,9200,9200,0
20240621,112300,10117740,9200,9200,9200,9200,2
20240621,112200,10099340,9200,9200,9200,9200,0
20240621,112100,10099340,9200,9200,9200,9200,0
20240621,112000,10099340,9200,9200,9200,9200,1
20240621,111900,10090140,9200,9200,9200,9200,0
20240621,111800,10090140,9200,9200,9200,9200,0
20240621,111700,10090140,9200,9200,9200,9200,0
20240621,111600,10090140,9200,9200,9200,9200,0
20240621,111500,10090140,9200,9200,9200,9200,2
20240621,111400,10071740,9190,9190,9190,9110,173
20240621,111300,8492510,9200,9200,9200,9200,1
20240621,111200,8483310,9200,9200,9200,9200,4
20240621,111100,8446510,9200,9200,9200,9200,0
20240621,111000,8446510,9200,9200,9200,9200,0
20240621,110900,8446510,9200,9200,9200,9200,0
20240621,110800,8446510,9200,9200,9200,9200,11
20240621,110700,8345310,9210,9210,9210,9210,0
20240621,110600,8345310,9210,9210,9210,9210,0
20240621,110500,8345310,9210,9210,9210,9210,0
20240621,110400,8345310,9210,9210,9210,9210,0
20240621,110300,8345310,9210,9200,9210,9200,2
20240621,110200,8326900,9200,9200,9200,9200,0
20240621,110100,8326900,9200,9200,9200,9200,0
20240621,110000,8326900,9200,9200,9200,9200,46
20240621,105900,7903700,9210,9210,9210,9210,0
20240621,105800,7903700,9210,9210,9210,9210,0
20240621,105700,7903700,9210,9210,9210,9210,0
20240621,105600,7903700,9210,9210,9210,9210,0
20240621,105500,7903700,9210,9210,9210,9210,0
20240621,105400,7903700,9210,9210,9210,9210,3
20240621,105300,7876070,9210,9210,9210,9210,0
20240621,105200,7876070,9210,9210,9210,9210,0
20240621,105100,7876070,9210,9210,9210,9210,0
20240621,105000,7876070,9210,9210,9210,9210,0
20240621,104900,7876070,9210,9210,9210,9210,0
20240621,104800,7876070,9210,9210,9210,9210,0
20240621,104700,7876070,9210,9200,9210,9200,37
20240621,104600,7535610,9200,9200,9200,9200,0
20240621,104500,7535610,9200,9200,9200,9200,25
20240621,104400,7305610,9200,9200,9200,9200,0
20240621,104300,7305610,9200,9200,9200,9200,0
20240621,104200,7305610,9200,9200,9200,9200,0
20240621,104100,7305610,9200,9200,9200,9200,0
20240621,104000,7305610,9200,9200,9200,9200,0
20240621,103900,7305610,9200,9200,9200,9200,0
20240621,103800,7305610,9200,9200,9200,9200,1
20240621,103700,7296410,9190,9190,9190,9190,2
20240621,103600,7278030,9200,9200,9200,9200,0
20240621,103500,7278030,9200,9200,9200,9200,30
20240621,103400,7002030,9200,9200,9200,9200,0
20240621,103300,7002030,9200,9200,9200,9200,0
20240621,103200,7002030,9200,9200,9200,9200,0
20240621,103100,7002030,9200,9200,9200,9200,0
20240621,103000,7002030,9200,9200,9200,9200,0
20240621,102900,7002030,9200,9200,9200,9200,1
20240621,102800,6992830,9190,9190,9190,9190,1
20240621,102700,6983640,9190,9190,9190,9190,1
20240621,102600,6974450,9200,9200,9200,9200,0
20240621,102500,6974450,9200,9200,9200,9200,0
20240621,102400,6974450,9200,9200,9200,9200,0
20240621,102300,6974450,9200,9200,9200,9200,0
20240621,102200,6974450,9200,9200,9200,9200,0
20240621,102100,6974450,9200,9200,9200,9200,6
20240621,102000,6919250,9200,9200,9200,9200,1
20240621,101900,6910050,9200,9200,9200,9200,0
20240621,101800,6910050,9200,9200,9200,9200,0
20240621,101700,6910050,9200,9200,9200,9200,0
20240621,101600,6910050,9200,9200,9200,9200,0
20240621,101500,6910050,9200,9200,9200,9200,0
20240621,101400,6910050,9200,9200,9200,9200,0
20240621,101300,6910050,9200,9200,9200,9200,0
20240621,101200,6910050,9200,9200,9200,9200,0
20240621,101100,6910050,9200,9200,9200,9200,0
20240621,101000,6910050,9200,9200,9200,9200,0
20240621,100900,6910050,9200,9200,9200,9200,0
20240621,100800,6910050,9200,9200,9200,9200,1
20240621,100700,6900850,9180,9180,9180,9180,1
20240621,100600,6891670,9180,9170,9180,9170,2
20240621,100500,6873320,9200,9200,9200,9200,0
20240621,100400,6873320,9200,9200,9200,9200,0
20240621,100300,6873320,9200,9200,9200,9200,0
20240621,100200,6873320,9200,9200,9200,9200,1
20240621,100100,6864120,9200,9200,9200,9200,0
20240621,100000,6864120,9200,9190,9200,9190,3
20240621,095900,6836540,9190,9190,9190,9190,0
20240621,095800,6836540,9190,9190,9190,9190,0
20240621,095700,6836540,9190,9160,9190,9160,2
20240621,095600,6818190,9150,9150,9150,9150,0
20240621,095500,6818190,9150,9150,9150,9150,0
20240621,095400,6818190,9150,9150,9150,9150,0
20240621,095300,6818190,9150,9150,9150,9150,0
20240621,095200,6818190,9150,9150,9150,9150,530
20240621,095100,1968690,9150,9150,9150,9150,0
20240621,095000,1968690,9150,9150,9150,9150,0
20240621,094900,1968690,9150,9150,9150,9150,0
20240621,094800,1968690,9150,9150,9150,9150,0
20240621,094700,1968690,9150,9150,9150,9150,1
20240621,094600,1959540,9150,9150,9150,9150,1
20240621,094500,1950390,9150,9150,9150,9150,0
20240621,094400,1950390,9150,9150,9150,9150,0
20240621,094300,1950390,9150,9130,9150,9100,98
20240621,094200,1056780,9150,9150,9150,9150,0
20240621,094100,1056780,9150,9150,9150,9150,0
20240621,094000,1056780,9150,9150,9150,9150,0
20240621,093900,1056780,9150,9150,9150,9150,0
20240621,093800,1056780,9150,9150,9150,9150,0
20240621,093700,1056780,9150,9150,9150,9150,0
20240621,093600,1056780,9150,9150,9150,9150,0
20240621,093500,1056780,9150,9150,9150,9150,0
20240621,093400,1056780,9150,9150,9150,9150,0
20240621,093300,1056780,9150,9150,9150,9150,0
20240621,093200,1056780,9150,9150,9150,9150,2
20240621,093100,1038480,9150,9150,9150,9150,0
20240621,093000,1038480,9150,9150,9150,9150,1
20240621,092900,1029330,9150,9150,9150,9150,3
20240621,092800,1001880,9160,9160,9160,9160,0
20240621,092700,1001880,9160,9160,9160,9160,0
20240621,092600,1001880,9160,9160,9160,9160,0
20240621,092500,1001880,9160,9160,9160,9160,0
20240621,092400,1001880,9160,9160,9160,9160,0
20240621,092300,1001880,9160,9160,9160,9160,6
20240621,092200,946920,9160,9160,9160,9160,0
20240621,092100,946920,9160,9160,9160,9160,0
20240621,092000,946920,9160,9160,9160,9160,1
20240621,091900,937760,9140,9150,9150,9140,11
20240621,091800,837210,9160,9170,9170,9160,9
20240621,091700,754730,9170,9170,9170,9170,5
20240621,091600,708880,9170,9170,9170,9170,1
20240621,091500,699710,9180,9210,9210,9180,64
20240621,091400,110730,9210,9210,9210,9210,0
20240621,091300,110730,9210,9210,9210,9210,0
20240621,091200,110730,9210,9210,9210,9210,2
20240621,091100,92310,9220,9220,9220,9220,1
20240621,091000,83090,9220,9220,9220,9220,1
20240621,090900,73870,9230,9230,9230,9230,0
20240621,090800,73870,9230,9230,9230,9230,0
20240621,090700,73870,9230,9230,9230,9230,0
20240621,090600,73870,9230,9230,9230,9230,0
20240621,090500,73870,9230,9230,9230,9230,4
20240621,090400,36950,9230,9230,9230,9230,0
20240621,090300,36950,9230,9230,9230,9230,0
20240621,090200,36950,9230,9230,9230,9230,2
20240621,090100,18490,9240,9240,9240,9240,1
20240621,090000,9250,9250,9250,9250,9250,1