KissMeData/200580/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,203400,25944060,10300,10300,10300,10300,52
20240619,203300,25944060,10300,10300,10300,10300,0
20240619,203200,25944060,10300,10300,10300,10300,0
20240619,203100,25944060,10300,10300,10300,10300,0
20240619,203000,25944060,10300,10300,10300,10300,0
20240619,202900,25944060,10300,10300,10300,10300,0
20240619,202800,25944060,10300,10300,10300,10300,0
20240619,202700,25944060,10300,10300,10300,10300,0
20240619,202600,25944060,10300,10300,10300,10300,0
20240619,202500,25944060,10300,10300,10300,10300,0
20240619,202400,25944060,10300,10300,10300,10300,0
20240619,202300,25944060,10300,10300,10300,10300,0
20240619,202200,25944060,10300,10300,10300,10300,0
20240619,202100,25944060,10300,10300,10300,10300,0
20240619,202000,25944060,10300,10300,10300,10300,0
20240619,201900,25944060,10300,10300,10300,10300,0
20240619,201800,25944060,10300,10300,10300,10300,0
20240619,201700,25944060,10300,10300,10300,10300,0
20240619,201600,25944060,10300,10300,10300,10300,0
20240619,201500,25944060,10300,10300,10300,10300,0
20240619,201400,25944060,10300,10300,10300,10300,0
20240619,201300,25944060,10300,10300,10300,10300,0
20240619,201200,25944060,10300,10300,10300,10300,0
20240619,201100,25944060,10300,10300,10300,10300,0
20240619,201000,25944060,10300,10300,10300,10300,0
20240619,200900,25944060,10300,10300,10300,10300,0
20240619,200800,25944060,10300,10300,10300,10300,0
20240619,200700,25944060,10300,10300,10300,10300,0
20240619,200600,25944060,10300,10300,10300,10300,0
20240619,200500,25944060,10300,10300,10300,10300,0
20240619,200400,25944060,10300,10300,10300,10300,52
20240619,200300,25944060,10300,10300,10300,10300,0
20240619,200200,25944060,10300,10300,10300,10300,0
20240619,200100,25944060,10300,10300,10300,10300,0
20240619,200000,25944060,10300,10300,10300,10300,0
20240619,195900,25944060,10300,10300,10300,10300,0
20240619,195800,25944060,10300,10300,10300,10300,0
20240619,195700,25944060,10300,10300,10300,10300,0
20240619,195600,25944060,10300,10300,10300,10300,0
20240619,195500,25944060,10300,10300,10300,10300,0
20240619,195400,25944060,10300,10300,10300,10300,0
20240619,195300,25944060,10300,10300,10300,10300,0
20240619,195200,25944060,10300,10300,10300,10300,0
20240619,195100,25944060,10300,10300,10300,10300,0
20240619,195000,25944060,10300,10300,10300,10300,0
20240619,194900,25944060,10300,10300,10300,10300,0
20240619,194800,25944060,10300,10300,10300,10300,0
20240619,194700,25944060,10300,10300,10300,10300,0
20240619,194600,25944060,10300,10300,10300,10300,0
20240619,194500,25944060,10300,10300,10300,10300,0
20240619,194400,25944060,10300,10300,10300,10300,0
20240619,194300,25944060,10300,10300,10300,10300,0
20240619,194200,25944060,10300,10300,10300,10300,0
20240619,194100,25944060,10300,10300,10300,10300,0
20240619,194000,25944060,10300,10300,10300,10300,0
20240619,193900,25944060,10300,10300,10300,10300,0
20240619,193800,25944060,10300,10300,10300,10300,0
20240619,193700,25944060,10300,10300,10300,10300,0
20240619,193600,25944060,10300,10300,10300,10300,0
20240619,193500,25944060,10300,10300,10300,10300,0
20240619,193400,25944060,10300,10300,10300,10300,52
20240619,193300,25944060,10300,10300,10300,10300,0
20240619,193200,25944060,10300,10300,10300,10300,0
20240619,193100,25944060,10300,10300,10300,10300,0
20240619,193000,25944060,10300,10300,10300,10300,0
20240619,192900,25944060,10300,10300,10300,10300,0
20240619,192800,25944060,10300,10300,10300,10300,0
20240619,192700,25944060,10300,10300,10300,10300,0
20240619,192600,25944060,10300,10300,10300,10300,0
20240619,192500,25944060,10300,10300,10300,10300,0
20240619,192400,25944060,10300,10300,10300,10300,0
20240619,192300,25944060,10300,10300,10300,10300,0
20240619,192200,25944060,10300,10300,10300,10300,0
20240619,192100,25944060,10300,10300,10300,10300,0
20240619,192000,25944060,10300,10300,10300,10300,0
20240619,191900,25944060,10300,10300,10300,10300,0
20240619,191800,25944060,10300,10300,10300,10300,0
20240619,191700,25944060,10300,10300,10300,10300,0
20240619,191600,25944060,10300,10300,10300,10300,0
20240619,191500,25944060,10300,10300,10300,10300,0
20240619,191400,25944060,10300,10300,10300,10300,0
20240619,191300,25944060,10300,10300,10300,10300,0
20240619,191200,25944060,10300,10300,10300,10300,0
20240619,191100,25944060,10300,10300,10300,10300,0
20240619,191000,25944060,10300,10300,10300,10300,0
20240619,190900,25944060,10300,10300,10300,10300,0
20240619,190800,25944060,10300,10300,10300,10300,0
20240619,190700,25944060,10300,10300,10300,10300,0
20240619,190600,25944060,10300,10300,10300,10300,0
20240619,190500,25944060,10300,10300,10300,10300,0
20240619,190400,25944060,10300,10300,10300,10300,52
20240619,190300,25944060,10300,10300,10300,10300,0
20240619,190200,25944060,10300,10300,10300,10300,0
20240619,190100,25944060,10300,10300,10300,10300,0
20240619,190000,25944060,10300,10300,10300,10300,0
20240619,185900,25944060,10300,10300,10300,10300,0
20240619,185800,25944060,10300,10300,10300,10300,0
20240619,185700,25944060,10300,10300,10300,10300,0
20240619,185600,25944060,10300,10300,10300,10300,0
20240619,185500,25944060,10300,10300,10300,10300,0
20240619,185400,25944060,10300,10300,10300,10300,0
20240619,185300,25944060,10300,10300,10300,10300,0
20240619,185200,25944060,10300,10300,10300,10300,0
20240619,185100,25944060,10300,10300,10300,10300,0
20240619,185000,25944060,10300,10300,10300,10300,0
20240619,184900,25944060,10300,10300,10300,10300,0
20240619,184800,25944060,10300,10300,10300,10300,0
20240619,184700,25944060,10300,10300,10300,10300,0
20240619,184600,25944060,10300,10300,10300,10300,0
20240619,184500,25944060,10300,10300,10300,10300,0
20240619,184400,25944060,10300,10300,10300,10300,0
20240619,184300,25944060,10300,10300,10300,10300,0
20240619,184200,25944060,10300,10300,10300,10300,0
20240619,184100,25944060,10300,10300,10300,10300,0
20240619,184000,25944060,10300,10300,10300,10300,0
20240619,183900,25944060,10300,10300,10300,10300,0
20240619,183800,25944060,10300,10300,10300,10300,0
20240619,183700,25944060,10300,10300,10300,10300,0
20240619,183600,25944060,10300,10300,10300,10300,0
20240619,183500,25944060,10300,10300,10300,10300,0
20240619,183400,25944060,10300,10300,10300,10300,52
20240619,183300,25944060,10300,10300,10300,10300,0
20240619,183200,25944060,10300,10300,10300,10300,0
20240619,183100,25944060,10300,10300,10300,10300,0
20240619,183000,25944060,10300,10300,10300,10300,0
20240619,182900,25944060,10300,10300,10300,10300,0
20240619,182800,25944060,10300,10300,10300,10300,0
20240619,182700,25944060,10300,10300,10300,10300,0
20240619,182600,25944060,10300,10300,10300,10300,0
20240619,182500,25944060,10300,10300,10300,10300,0
20240619,182400,25944060,10300,10300,10300,10300,0
20240619,182300,25944060,10300,10300,10300,10300,0
20240619,182200,25944060,10300,10300,10300,10300,0
20240619,182100,25944060,10300,10300,10300,10300,0
20240619,182000,25944060,10300,10300,10300,10300,0
20240619,181900,25944060,10300,10300,10300,10300,0
20240619,181800,25944060,10300,10300,10300,10300,0
20240619,181700,25944060,10300,10300,10300,10300,0
20240619,181600,25944060,10300,10300,10300,10300,0
20240619,181500,25944060,10300,10300,10300,10300,0
20240619,181400,25944060,10300,10300,10300,10300,0
20240619,181300,25944060,10300,10300,10300,10300,0
20240619,181200,25944060,10300,10300,10300,10300,0
20240619,181100,25944060,10300,10300,10300,10300,0
20240619,181000,25944060,10300,10300,10300,10300,0
20240619,180900,25944060,10300,10300,10300,10300,0
20240619,180800,25944060,10300,10300,10300,10300,0
20240619,180700,25944060,10300,10300,10300,10300,0
20240619,180600,25944060,10300,10300,10300,10300,0
20240619,180500,25944060,10300,10300,10300,10300,0
20240619,180400,25944060,10300,10300,10300,10300,52
20240619,180300,25944060,10300,10300,10300,10300,0
20240619,180200,25944060,10300,10300,10300,10300,0
20240619,180100,25944060,10300,10300,10300,10300,0
20240619,180000,25944060,10300,10300,10300,10300,0
20240619,175900,25944060,10300,10300,10300,10300,0
20240619,175800,25944060,10300,10300,10300,10300,0
20240619,175700,25944060,10300,10300,10300,10300,0
20240619,175600,25944060,10300,10300,10300,10300,0
20240619,175500,25944060,10300,10300,10300,10300,0
20240619,175400,25944060,10300,10300,10300,10300,0
20240619,175300,25944060,10300,10300,10300,10300,0
20240619,175200,25944060,10300,10300,10300,10300,0
20240619,175100,25944060,10300,10300,10300,10300,0
20240619,175000,25944060,10300,10300,10300,10300,0
20240619,174900,25944060,10300,10300,10300,10300,0
20240619,174800,25944060,10300,10300,10300,10300,0
20240619,174700,25944060,10300,10300,10300,10300,0
20240619,174600,25944060,10300,10300,10300,10300,0
20240619,174500,25944060,10300,10300,10300,10300,0
20240619,174400,25944060,10300,10300,10300,10300,0
20240619,174300,25944060,10300,10300,10300,10300,0
20240619,174200,25944060,10300,10300,10300,10300,0
20240619,174100,25944060,10300,10300,10300,10300,0
20240619,174000,25944060,10300,10300,10300,10300,0
20240619,173900,25944060,10300,10300,10300,10300,0
20240619,173800,25944060,10300,10300,10300,10300,0
20240619,173700,25944060,10300,10300,10300,10300,0
20240619,173600,25944060,10300,10300,10300,10300,0
20240619,173500,25944060,10300,10300,10300,10300,0
20240619,173400,25944060,10300,10300,10300,10300,52
20240619,173300,25944060,10300,10300,10300,10300,0
20240619,173200,25944060,10300,10300,10300,10300,0
20240619,173100,25944060,10300,10300,10300,10300,0
20240619,173000,25944060,10300,10300,10300,10300,0
20240619,172900,25944060,10300,10300,10300,10300,0
20240619,172800,25944060,10300,10300,10300,10300,0
20240619,172700,25944060,10300,10300,10300,10300,0
20240619,172600,25944060,10300,10300,10300,10300,0
20240619,172500,25944060,10300,10300,10300,10300,0
20240619,172400,25944060,10300,10300,10300,10300,0
20240619,172300,25944060,10300,10300,10300,10300,0
20240619,172200,25944060,10300,10300,10300,10300,0
20240619,172100,25944060,10300,10300,10300,10300,0
20240619,172000,25944060,10300,10300,10300,10300,0
20240619,171900,25944060,10300,10300,10300,10300,0
20240619,171800,25944060,10300,10300,10300,10300,0
20240619,171700,25944060,10300,10300,10300,10300,0
20240619,171600,25944060,10300,10300,10300,10300,0
20240619,171500,25944060,10300,10300,10300,10300,0
20240619,171400,25944060,10300,10300,10300,10300,0
20240619,171300,25944060,10300,10300,10300,10300,0
20240619,171200,25944060,10300,10300,10300,10300,0
20240619,171100,25944060,10300,10300,10300,10300,0
20240619,171000,25944060,10300,10300,10300,10300,0
20240619,170900,25944060,10300,10300,10300,10300,0
20240619,170800,25944060,10300,10300,10300,10300,0
20240619,170700,25944060,10300,10300,10300,10300,0
20240619,170600,25944060,10300,10300,10300,10300,0
20240619,170500,25944060,10300,10300,10300,10300,0
20240619,170400,25944060,10300,10300,10300,10300,52
20240619,170300,25944060,10300,10300,10300,10300,0
20240619,170200,25944060,10300,10300,10300,10300,0
20240619,170100,25944060,10300,10300,10300,10300,0
20240619,170000,25944060,10300,10300,10300,10300,0
20240619,165900,25944060,10300,10300,10300,10300,0
20240619,165800,25944060,10300,10300,10300,10300,0
20240619,165700,25944060,10300,10300,10300,10300,0
20240619,165600,25944060,10300,10300,10300,10300,0
20240619,165500,25944060,10300,10300,10300,10300,0
20240619,165400,25944060,10300,10300,10300,10300,0
20240619,165300,25944060,10300,10300,10300,10300,0
20240619,165200,25944060,10300,10300,10300,10300,0
20240619,165100,25944060,10300,10300,10300,10300,0
20240619,165000,25944060,10300,10300,10300,10300,0
20240619,164900,25944060,10300,10300,10300,10300,0
20240619,164800,25944060,10300,10300,10300,10300,0
20240619,164700,25944060,10300,10300,10300,10300,0
20240619,164600,25944060,10300,10300,10300,10300,0
20240619,164500,25944060,10300,10300,10300,10300,0
20240619,164400,25944060,10300,10300,10300,10300,0
20240619,164300,25944060,10300,10300,10300,10300,0
20240619,164200,25944060,10300,10300,10300,10300,0
20240619,164100,25944060,10300,10300,10300,10300,0
20240619,164000,25944060,10300,10300,10300,10300,0
20240619,163900,25944060,10300,10300,10300,10300,0
20240619,163800,25944060,10300,10300,10300,10300,0
20240619,163700,25944060,10300,10300,10300,10300,0
20240619,163600,25944060,10300,10300,10300,10300,0
20240619,163500,25944060,10300,10300,10300,10300,0
20240619,163400,25944060,10300,10300,10300,10300,52
20240619,163300,25944060,10300,10300,10300,10300,0
20240619,163200,25944060,10300,10300,10300,10300,0
20240619,163100,25944060,10300,10300,10300,10300,0
20240619,163000,25944060,10300,10300,10300,10300,0
20240619,162900,25944060,10300,10300,10300,10300,0
20240619,162800,25944060,10300,10300,10300,10300,0
20240619,162700,25944060,10300,10300,10300,10300,0
20240619,162600,25944060,10300,10300,10300,10300,0
20240619,162500,25944060,10300,10300,10300,10300,0
20240619,162400,25944060,10300,10300,10300,10300,0
20240619,162300,25944060,10300,10300,10300,10300,0
20240619,162200,25944060,10300,10300,10300,10300,0
20240619,162100,25944060,10300,10300,10300,10300,0
20240619,162000,25944060,10300,10300,10300,10300,0
20240619,161900,25944060,10300,10300,10300,10300,0
20240619,161800,25944060,10300,10300,10300,10300,0
20240619,161700,25944060,10300,10300,10300,10300,0
20240619,161600,25944060,10300,10300,10300,10300,0
20240619,161500,25944060,10300,10300,10300,10300,0
20240619,161400,25944060,10300,10300,10300,10300,0
20240619,161300,25944060,10300,10300,10300,10300,0
20240619,161200,25944060,10300,10300,10300,10300,0
20240619,161100,25944060,10300,10300,10300,10300,0
20240619,161000,25944060,10300,10300,10300,10300,0
20240619,160900,25944060,10300,10300,10300,10300,0
20240619,160800,25944060,10300,10300,10300,10300,0
20240619,160700,25944060,10300,10300,10300,10300,0
20240619,160600,25944060,10300,10300,10300,10300,0
20240619,160500,25944060,10300,10300,10300,10300,0
20240619,160400,25944060,10300,10300,10300,10300,52
20240619,160300,25944060,10300,10300,10300,10300,0
20240619,160200,25944060,10300,10300,10300,10300,0
20240619,160100,25944060,10300,10300,10300,10300,0
20240619,160000,25944060,10300,10300,10300,10300,0
20240619,155900,25944060,10300,10300,10300,10300,0
20240619,155800,25944060,10300,10300,10300,10300,0
20240619,155700,25944060,10300,10300,10300,10300,0
20240619,155600,25944060,10300,10300,10300,10300,0
20240619,155500,25944060,10300,10300,10300,10300,0
20240619,155400,25944060,10300,10300,10300,10300,0
20240619,155300,25944060,10300,10300,10300,10300,0
20240619,155200,25944060,10300,10300,10300,10300,0
20240619,155100,25944060,10300,10300,10300,10300,0
20240619,155000,25944060,10300,10300,10300,10300,0
20240619,154900,25944060,10300,10300,10300,10300,0
20240619,154800,25944060,10300,10300,10300,10300,0
20240619,154700,25944060,10300,10300,10300,10300,0
20240619,154600,25944060,10300,10300,10300,10300,0
20240619,154500,25944060,10300,10300,10300,10300,0
20240619,154400,25944060,10300,10300,10300,10300,0
20240619,154300,25944060,10300,10300,10300,10300,0
20240619,154200,25944060,10300,10300,10300,10300,0
20240619,154100,25944060,10300,10300,10300,10300,0
20240619,154000,25944060,10300,10300,10300,10300,0
20240619,153900,25944060,10300,10300,10300,10300,0
20240619,153800,25944060,10300,10300,10300,10300,0
20240619,153700,25944060,10300,10300,10300,10300,0
20240619,153600,25944060,10300,10300,10300,10300,0
20240619,153500,25944060,10300,10300,10300,10300,0
20240619,153400,25944060,10300,10300,10300,10300,52
20240619,153300,25944060,10300,10300,10300,10300,0
20240619,153200,25944060,10300,10300,10300,10300,0
20240619,153100,25944060,10300,10300,10300,10300,0
20240619,153000,25944060,10300,10300,10300,10300,0
20240619,152900,25944060,10300,10300,10300,10300,0
20240619,152800,25944060,10300,10300,10300,10300,0
20240619,152700,25944060,10300,10300,10300,10300,0
20240619,152600,25944060,10300,10300,10300,10300,0
20240619,152500,25944060,10300,10300,10300,10300,0
20240619,152400,25944060,10300,10300,10300,10300,0
20240619,152300,25944060,10300,10300,10300,10300,0
20240619,152200,25944060,10300,10300,10300,10300,0
20240619,152100,25944060,10300,10300,10300,10300,0
20240619,152000,25944060,10300,10300,10300,10300,0
20240619,151900,25944060,10300,10300,10300,10300,0
20240619,151800,25944060,10300,10300,10300,10300,0
20240619,151700,25944060,10300,10300,10300,10300,0
20240619,151600,25944060,10300,10300,10300,10300,0
20240619,151500,25944060,10300,10300,10300,10300,0
20240619,151400,25944060,10300,10300,10300,10300,0
20240619,151300,25944060,10300,10300,10300,10300,0
20240619,151200,25944060,10300,10300,10300,10300,0
20240619,151100,25944060,10300,10300,10300,10300,0
20240619,151000,25944060,10300,10300,10300,10300,0
20240619,150900,25944060,10300,10300,10300,10300,0
20240619,150800,25944060,10300,10300,10300,10300,0
20240619,150700,25944060,10300,10300,10300,10300,0
20240619,150600,25944060,10300,10300,10300,10300,0
20240619,150500,25944060,10300,10300,10300,10300,0
20240619,150400,25944060,10300,10300,10300,10300,0
20240619,150300,25944060,10300,10300,10300,10300,0
20240619,150200,25944060,10300,10300,10300,10300,0
20240619,150100,25944060,10300,10300,10300,10300,0
20240619,150000,25944060,10300,10300,10300,10300,0
20240619,145900,25944060,10300,10300,10300,10300,0
20240619,145800,25944060,10300,10300,10300,10300,0
20240619,145700,25944060,10300,10300,10300,10300,52
20240619,145600,25408460,10300,10300,10300,10300,0
20240619,145500,25408460,10300,10330,10330,10300,48
20240619,145400,24914030,10330,10330,10330,10330,0
20240619,145300,24914030,10330,10330,10330,10330,0
20240619,145200,24914030,10330,10330,10330,10330,0
20240619,145100,24914030,10330,10330,10330,10330,4
20240619,145000,24872710,10340,10340,10340,10340,0
20240619,144900,24872710,10340,10340,10340,10340,0
20240619,144800,24872710,10340,10340,10340,10340,0
20240619,144700,24872710,10340,10340,10340,10340,0
20240619,144600,24872710,10340,10340,10340,10340,0
20240619,144500,24872710,10340,10340,10340,10340,0
20240619,144400,24872710,10340,10340,10340,10340,0
20240619,144300,24872710,10340,10340,10340,10340,0
20240619,144200,24872710,10340,10340,10340,10340,0
20240619,144100,24872710,10340,10340,10340,10340,0
20240619,144000,24872710,10340,10340,10340,10340,0
20240619,143900,24872710,10340,10340,10340,10340,0
20240619,143800,24872710,10340,10340,10340,10340,0
20240619,143700,24872710,10340,10340,10340,10340,0
20240619,143600,24872710,10340,10340,10340,10340,0
20240619,143500,24872710,10340,10340,10340,10340,0
20240619,143400,24872710,10340,10340,10340,10340,0
20240619,143300,24872710,10340,10340,10340,10340,0
20240619,143200,24872710,10340,10340,10340,10340,0
20240619,143100,24872710,10340,10340,10340,10340,0
20240619,143000,24872710,10340,10340,10340,10340,0
20240619,142900,24872710,10340,10340,10340,10340,0
20240619,142800,24872710,10340,10340,10340,10340,0
20240619,142700,24872710,10340,10340,10340,10340,0
20240619,142600,24872710,10340,10340,10340,10340,0
20240619,142500,24872710,10340,10340,10340,10340,0
20240619,142400,24872710,10340,10340,10340,10340,0
20240619,142300,24872710,10340,10340,10340,10340,0
20240619,142200,24872710,10340,10340,10340,10340,0
20240619,142100,24872710,10340,10340,10340,10340,0
20240619,142000,24872710,10340,10340,10340,10340,0
20240619,141900,24872710,10340,10340,10340,10340,0
20240619,141800,24872710,10340,10340,10340,10340,0
20240619,141700,24872710,10340,10340,10340,10340,0
20240619,141600,24872710,10340,10340,10340,10340,0
20240619,141500,24872710,10340,10340,10340,10340,0
20240619,141400,24872710,10340,10340,10340,10340,0
20240619,141300,24872710,10340,10340,10340,10340,0
20240619,141200,24872710,10340,10340,10340,10340,0
20240619,141100,24872710,10340,10340,10340,10340,0
20240619,141000,24872710,10340,10340,10340,10340,0
20240619,140900,24872710,10340,10340,10340,10340,0
20240619,140800,24872710,10340,10340,10340,10340,0
20240619,140700,24872710,10340,10340,10340,10340,0
20240619,140600,24872710,10340,10340,10340,10340,0
20240619,140500,24872710,10340,10340,10340,10340,0
20240619,140400,24872710,10340,10340,10340,10340,0
20240619,140300,24872710,10340,10340,10340,10340,0
20240619,140200,24872710,10340,10340,10340,10340,0
20240619,140100,24872710,10340,10340,10340,10340,0
20240619,140000,24872710,10340,10340,10340,10340,0
20240619,135900,24872710,10340,10340,10340,10340,0
20240619,135800,24872710,10340,10340,10340,10340,0
20240619,135700,24872710,10340,10340,10340,10340,0
20240619,135600,24872710,10340,10340,10340,10340,0
20240619,135500,24872710,10340,10340,10340,10340,0
20240619,135400,24872710,10340,10340,10340,10340,0
20240619,135300,24872710,10340,10340,10340,10340,0
20240619,135200,24872710,10340,10340,10340,10340,0
20240619,135100,24872710,10340,10340,10340,10340,0
20240619,135000,24872710,10340,10340,10340,10340,0
20240619,134900,24872710,10340,10340,10340,10340,0
20240619,134800,24872710,10340,10340,10340,10340,0
20240619,134700,24872710,10340,10340,10340,10340,0
20240619,134600,24872710,10340,10340,10340,10340,0
20240619,134500,24872710,10340,10340,10340,10340,0
20240619,134400,24872710,10340,10340,10340,10340,0
20240619,134300,24872710,10340,10340,10340,10340,0
20240619,134200,24872710,10340,10340,10340,10340,0
20240619,134100,24872710,10340,10340,10340,10340,0
20240619,134000,24872710,10340,10340,10340,10340,0
20240619,133900,24872710,10340,10340,10340,10340,0
20240619,133800,24872710,10340,10340,10340,10340,0
20240619,133700,24872710,10340,10340,10340,10340,0
20240619,133600,24872710,10340,10340,10340,10340,0
20240619,133500,24872710,10340,10340,10340,10340,0
20240619,133400,24872710,10340,10340,10340,10340,0
20240619,133300,24872710,10340,10340,10340,10340,0
20240619,133200,24872710,10340,10340,10340,10340,0
20240619,133100,24872710,10340,10340,10340,10340,0
20240619,133000,24872710,10340,10340,10340,10340,0
20240619,132900,24872710,10340,10340,10340,10340,0
20240619,132800,24872710,10340,10340,10340,10340,0
20240619,132700,24872710,10340,10340,10340,10340,0
20240619,132600,24872710,10340,10340,10340,10340,0
20240619,132500,24872710,10340,10340,10340,10340,0
20240619,132400,24872710,10340,10340,10340,10340,0
20240619,132300,24872710,10340,10340,10340,10340,0
20240619,132200,24872710,10340,10340,10340,10340,0
20240619,132100,24872710,10340,10340,10340,10340,0
20240619,132000,24872710,10340,10340,10340,10340,0
20240619,131900,24872710,10340,10340,10340,10340,0
20240619,131800,24872710,10340,10340,10340,10340,0
20240619,131700,24872710,10340,10340,10340,10340,0
20240619,131600,24872710,10340,10340,10340,10340,0
20240619,131500,24872710,10340,10340,10340,10340,0
20240619,131400,24872710,10340,10340,10340,10340,0
20240619,131300,24872710,10340,10340,10340,10340,0
20240619,131200,24872710,10340,10340,10340,10340,0
20240619,131100,24872710,10340,10340,10340,10340,0
20240619,131000,24872710,10340,10340,10340,10340,0
20240619,130900,24872710,10340,10340,10340,10340,0
20240619,130800,24872710,10340,10340,10340,10340,0
20240619,130700,24872710,10340,10340,10340,10340,0
20240619,130600,24872710,10340,10340,10340,10340,0
20240619,130500,24872710,10340,10340,10340,10340,0
20240619,130400,24872710,10340,10340,10340,10340,0
20240619,130300,24872710,10340,10340,10340,10340,0
20240619,130200,24872710,10340,10340,10340,10340,0
20240619,130100,24872710,10340,10340,10340,10340,0
20240619,130000,24872710,10340,10340,10340,10340,0
20240619,125900,24872710,10340,10340,10340,10340,0
20240619,125800,24872710,10340,10340,10340,10340,0
20240619,125700,24872710,10340,10340,10340,10340,0
20240619,125600,24872710,10340,10340,10340,10340,0
20240619,125500,24872710,10340,10340,10340,10340,0
20240619,125400,24872710,10340,10340,10340,10340,0
20240619,125300,24872710,10340,10340,10340,10340,0
20240619,125200,24872710,10340,10340,10340,10340,0
20240619,125100,24872710,10340,10340,10340,10340,0
20240619,125000,24872710,10340,10340,10340,10340,0
20240619,124900,24872710,10340,10340,10340,10340,0
20240619,124800,24872710,10340,10340,10340,10340,0
20240619,124700,24872710,10340,10340,10340,10340,0
20240619,124600,24872710,10340,10340,10340,10340,0
20240619,124500,24872710,10340,10340,10340,10340,0
20240619,124400,24872710,10340,10340,10340,10340,0
20240619,124300,24872710,10340,10340,10340,10340,0
20240619,124200,24872710,10340,10340,10340,10340,0
20240619,124100,24872710,10340,10340,10340,10340,0
20240619,124000,24872710,10340,10340,10340,10340,0
20240619,123900,24872710,10340,10340,10340,10340,0
20240619,123800,24872710,10340,10340,10340,10340,0
20240619,123700,24872710,10340,10340,10340,10340,0
20240619,123600,24872710,10340,10340,10340,10340,0
20240619,123500,24872710,10340,10340,10340,10340,0
20240619,123400,24872710,10340,10340,10340,10340,0
20240619,123300,24872710,10340,10340,10340,10340,0
20240619,123200,24872710,10340,10340,10340,10340,0
20240619,123100,24872710,10340,10340,10340,10340,0
20240619,123000,24872710,10340,10340,10340,10340,0
20240619,122900,24872710,10340,10340,10340,10340,0
20240619,122800,24872710,10340,10340,10340,10340,0
20240619,122700,24872710,10340,10340,10340,10340,0
20240619,122600,24872710,10340,10340,10340,10340,0
20240619,122500,24872710,10340,10340,10340,10340,0
20240619,122400,24872710,10340,10340,10340,10340,0
20240619,122300,24872710,10340,10340,10340,10340,0
20240619,122200,24872710,10340,10340,10340,10340,0
20240619,122100,24872710,10340,10340,10340,10340,0
20240619,122000,24872710,10340,10340,10340,10340,0
20240619,121900,24872710,10340,10340,10340,10340,0
20240619,121800,24872710,10340,10340,10340,10340,0
20240619,121700,24872710,10340,10340,10340,10340,0
20240619,121600,24872710,10340,10340,10340,10340,0
20240619,121500,24872710,10340,10340,10340,10340,0
20240619,121400,24872710,10340,10340,10340,10340,0
20240619,121300,24872710,10340,10340,10340,10340,0
20240619,121200,24872710,10340,10340,10340,10340,0
20240619,121100,24872710,10340,10340,10340,10340,0
20240619,121000,24872710,10340,10340,10340,10340,0
20240619,120900,24872710,10340,10340,10340,10340,0
20240619,120800,24872710,10340,10340,10340,10340,0
20240619,120700,24872710,10340,10340,10340,10340,0
20240619,120600,24872710,10340,10340,10340,10340,0
20240619,120500,24872710,10340,10340,10340,10340,0
20240619,120400,24872710,10340,10340,10340,10340,0
20240619,120300,24872710,10340,10340,10340,10340,0
20240619,120200,24872710,10340,10340,10340,10340,0
20240619,120100,24872710,10340,10340,10340,10340,48
20240619,120000,24376390,10250,10250,10250,10250,0
20240619,115900,24376390,10250,10250,10250,10250,0
20240619,115800,24376390,10250,10250,10250,10250,0
20240619,115700,24376390,10250,10250,10250,10250,0
20240619,115600,24376390,10250,10250,10250,10250,0
20240619,115500,24376390,10250,10250,10250,10250,0
20240619,115400,24376390,10250,10250,10250,10250,0
20240619,115300,24376390,10250,10250,10250,10250,0
20240619,115200,24376390,10250,10250,10250,10250,0
20240619,115100,24376390,10250,10250,10250,10250,0
20240619,115000,24376390,10250,10250,10250,10250,0
20240619,114900,24376390,10250,10250,10250,10250,0
20240619,114800,24376390,10250,10250,10250,10250,0
20240619,114700,24376390,10250,10250,10250,10250,0
20240619,114600,24376390,10250,10250,10250,10250,0
20240619,114500,24376390,10250,10250,10250,10250,0
20240619,114400,24376390,10250,10250,10250,10250,0
20240619,114300,24376390,10250,10250,10250,10250,0
20240619,114200,24376390,10250,10250,10250,10250,0
20240619,114100,24376390,10250,10250,10250,10250,0
20240619,114000,24376390,10250,10250,10250,10250,0
20240619,113900,24376390,10250,10250,10250,10250,0
20240619,113800,24376390,10250,10250,10250,10250,0
20240619,113700,24376390,10250,10250,10250,10250,0
20240619,113600,24376390,10250,10250,10250,10250,0
20240619,113500,24376390,10250,10250,10250,10250,0
20240619,113400,24376390,10250,10250,10250,10250,0
20240619,113300,24376390,10250,10250,10250,10250,0
20240619,113200,24376390,10250,10250,10250,10250,0
20240619,113100,24376390,10250,10250,10250,10250,0
20240619,113000,24376390,10250,10250,10250,10250,0
20240619,112900,24376390,10250,10250,10250,10250,0
20240619,112800,24376390,10250,10250,10250,10250,0
20240619,112700,24376390,10250,10250,10250,10250,0
20240619,112600,24376390,10250,10250,10250,10250,0
20240619,112500,24376390,10250,10250,10250,10250,0
20240619,112400,24376390,10250,10250,10250,10250,0
20240619,112300,24376390,10250,10250,10250,10250,0
20240619,112200,24376390,10250,10250,10250,10250,0
20240619,112100,24376390,10250,10250,10250,10250,0
20240619,112000,24376390,10250,10250,10250,10250,0
20240619,111900,24376390,10250,10250,10250,10250,0
20240619,111800,24376390,10250,10250,10250,10250,0
20240619,111700,24376390,10250,10250,10250,10250,0
20240619,111600,24376390,10250,10250,10250,10250,0
20240619,111500,24376390,10250,10250,10250,10250,0
20240619,111400,24376390,10250,10250,10250,10250,0
20240619,111300,24376390,10250,10250,10250,10250,0
20240619,111200,24376390,10250,10250,10250,10250,0
20240619,111100,24376390,10250,10250,10250,10250,0
20240619,111000,24376390,10250,10250,10250,10250,0
20240619,110900,24376390,10250,10250,10250,10250,0
20240619,110800,24376390,10250,10250,10250,10250,0
20240619,110700,24376390,10250,10250,10250,10250,0
20240619,110600,24376390,10250,10250,10250,10250,0
20240619,110500,24376390,10250,10250,10250,10250,0
20240619,110400,24376390,10250,10250,10250,10250,0
20240619,110300,24376390,10250,10250,10250,10250,0
20240619,110200,24376390,10250,10250,10250,10250,0
20240619,110100,24376390,10250,10250,10250,10250,0
20240619,110000,24376390,10250,10250,10250,10250,0
20240619,105900,24376390,10250,10250,10250,10250,156
20240619,105800,22777390,10260,10260,10260,10260,0
20240619,105700,22777390,10260,10260,10260,10260,200
20240619,105600,20725390,10270,10270,10270,10270,0
20240619,105500,20725390,10270,10270,10270,10270,0
20240619,105400,20725390,10270,10270,10270,10270,100
20240619,105300,19698390,10270,10270,10270,10270,50
20240619,105200,19184890,10270,10270,10270,10270,0
20240619,105100,19184890,10270,10270,10270,10270,0
20240619,105000,19184890,10270,10270,10270,10270,0
20240619,104900,19184890,10270,10270,10270,10270,0
20240619,104800,19184890,10270,10270,10270,10270,0
20240619,104700,19184890,10270,10270,10270,10270,0
20240619,104600,19184890,10270,10270,10270,10270,100
20240619,104500,18157890,10280,10280,10280,10280,0
20240619,104400,18157890,10280,10280,10280,10280,0
20240619,104300,18157890,10280,10280,10280,10280,0
20240619,104200,18157890,10280,10280,10280,10280,0
20240619,104100,18157890,10280,10280,10280,10280,0
20240619,104000,18157890,10280,10280,10280,10280,0
20240619,103900,18157890,10280,10280,10280,10280,0
20240619,103800,18157890,10280,10280,10280,10280,0
20240619,103700,18157890,10280,10280,10280,10280,50
20240619,103600,17643890,10280,10280,10280,10280,0
20240619,103500,17643890,10280,10280,10280,10280,0
20240619,103400,17643890,10280,10280,10280,10280,0
20240619,103300,17643890,10280,10280,10280,10280,0
20240619,103200,17643890,10280,10280,10280,10280,0
20240619,103100,17643890,10280,10280,10280,10280,0
20240619,103000,17643890,10280,10280,10280,10280,0
20240619,102900,17643890,10280,10280,10280,10280,0
20240619,102800,17643890,10280,10280,10280,10280,0
20240619,102700,17643890,10280,10280,10280,10280,0
20240619,102600,17643890,10280,10280,10280,10280,50
20240619,102500,17129890,10290,10290,10290,10290,0
20240619,102400,17129890,10290,10290,10290,10290,0
20240619,102300,17129890,10290,10290,10290,10290,0
20240619,102200,17129890,10290,10290,10290,10290,0
20240619,102100,17129890,10290,10290,10290,10290,100
20240619,102000,16100890,10300,10300,10300,10300,200
20240619,101900,14040890,10300,10300,10300,10300,0
20240619,101800,14040890,10300,10300,10300,10300,0
20240619,101700,14040890,10300,10300,10300,10300,0
20240619,101600,14040890,10300,10300,10300,10300,0
20240619,101500,14040890,10300,10300,10300,10300,0
20240619,101400,14040890,10300,10300,10300,10300,0
20240619,101300,14040890,10300,10300,10300,10300,0
20240619,101200,14040890,10300,10300,10300,10300,0
20240619,101100,14040890,10300,10300,10300,10300,0
20240619,101000,14040890,10300,10300,10300,10300,0
20240619,100900,14040890,10300,10300,10300,10300,0
20240619,100800,14040890,10300,10300,10300,10300,0
20240619,100700,14040890,10300,10300,10300,10300,0
20240619,100600,14040890,10300,10300,10300,10300,0
20240619,100500,14040890,10300,10300,10300,10300,0
20240619,100400,14040890,10300,10300,10300,10300,0
20240619,100300,14040890,10300,10300,10300,10300,0
20240619,100200,14040890,10300,10300,10300,10300,0
20240619,100100,14040890,10300,10300,10300,10300,0
20240619,100000,14040890,10300,10300,10300,10300,0
20240619,095900,14040890,10300,10300,10300,10300,0
20240619,095800,14040890,10300,10300,10300,10300,0
20240619,095700,14040890,10300,10300,10300,10300,15
20240619,095600,13886390,10300,10300,10300,10300,0
20240619,095500,13886390,10300,10300,10300,10300,500
20240619,095400,8736390,10300,10300,10300,10300,0
20240619,095300,8736390,10300,10300,10300,10300,0
20240619,095200,8736390,10300,10300,10300,10300,0
20240619,095100,8736390,10300,10300,10300,10300,0
20240619,095000,8736390,10300,10300,10300,10300,0
20240619,094900,8736390,10300,10300,10300,10300,0
20240619,094800,8736390,10300,10300,10300,10300,0
20240619,094700,8736390,10300,10300,10300,10300,0
20240619,094600,8736390,10300,10300,10300,10300,0
20240619,094500,8736390,10300,10300,10300,10300,0
20240619,094400,8736390,10300,10300,10300,10300,0
20240619,094300,8736390,10300,10300,10300,10300,0
20240619,094200,8736390,10300,10300,10300,10300,0
20240619,094100,8736390,10300,10300,10300,10300,0
20240619,094000,8736390,10300,10300,10300,10300,0
20240619,093900,8736390,10300,10300,10300,10300,0
20240619,093800,8736390,10300,10300,10300,10300,0
20240619,093700,8736390,10300,10300,10300,10300,0
20240619,093600,8736390,10300,10300,10300,10300,0
20240619,093500,8736390,10300,10300,10300,10300,0
20240619,093400,8736390,10300,10300,10300,10300,53
20240619,093300,8190490,10350,10350,10350,10350,0
20240619,093200,8190490,10350,10350,10350,10350,0
20240619,093100,8190490,10350,10350,10350,10350,0
20240619,093000,8190490,10350,10350,10350,10350,0
20240619,092900,8190490,10350,10350,10350,10350,0
20240619,092800,8190490,10350,10350,10350,10350,215
20240619,092700,5965240,10350,10350,10350,10350,150
20240619,092600,4412740,10350,10350,10350,10350,0
20240619,092500,4412740,10350,10350,10350,10350,62
20240619,092400,3771040,10360,10360,10360,10360,0
20240619,092300,3771040,10360,10360,10360,10360,0
20240619,092200,3771040,10360,10360,10360,10360,0
20240619,092100,3771040,10360,10360,10360,10360,0
20240619,092000,3771040,10360,10360,10360,10360,0
20240619,091900,3771040,10360,10360,10360,10360,0
20240619,091800,3771040,10360,10360,10360,10360,0
20240619,091700,3771040,10360,10360,10360,10360,0
20240619,091600,3771040,10360,10360,10360,10360,0
20240619,091500,3771040,10360,10360,10360,10360,0
20240619,091400,3771040,10360,10360,10360,10360,364
20240619,091300,0,10360,10360,10360,10360,0
20240619,091200,0,10360,10360,10360,10360,0
20240619,091100,0,10360,10360,10360,10360,0
20240619,091000,0,10360,10360,10360,10360,0
20240619,090900,0,10360,10360,10360,10360,0
20240619,090800,0,10360,10360,10360,10360,0
20240619,090700,0,10360,10360,10360,10360,0
20240619,090600,0,10360,10360,10360,10360,0
20240619,090500,0,10360,10360,10360,10360,0
20240619,090400,0,10360,10360,10360,10360,0
20240619,090300,0,10360,10360,10360,10360,0
20240619,090200,0,10360,10360,10360,10360,0
20240619,090100,0,10360,10360,10360,10360,0
20240619,090000,0,10360,10360,10360,10360,0