KissMeData/273640/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,205600,198736280,12760,12760,12760,12760,249
20240620,205500,198736280,12760,12760,12760,12760,0
20240620,205400,198736280,12760,12760,12760,12760,0
20240620,205300,198736280,12760,12760,12760,12760,0
20240620,205200,198736280,12760,12760,12760,12760,0
20240620,205100,198736280,12760,12760,12760,12760,0
20240620,205000,198736280,12760,12760,12760,12760,0
20240620,204900,198736280,12760,12760,12760,12760,0
20240620,204800,198736280,12760,12760,12760,12760,0
20240620,204700,198736280,12760,12760,12760,12760,0
20240620,204600,198736280,12760,12760,12760,12760,0
20240620,204500,198736280,12760,12760,12760,12760,0
20240620,204400,198736280,12760,12760,12760,12760,0
20240620,204300,198736280,12760,12760,12760,12760,0
20240620,204200,198736280,12760,12760,12760,12760,0
20240620,204100,198736280,12760,12760,12760,12760,0
20240620,204000,198736280,12760,12760,12760,12760,0
20240620,203900,198736280,12760,12760,12760,12760,0
20240620,203800,198736280,12760,12760,12760,12760,0
20240620,203700,198736280,12760,12760,12760,12760,0
20240620,203600,198736280,12760,12760,12760,12760,0
20240620,203500,198736280,12760,12760,12760,12760,0
20240620,203400,198736280,12760,12760,12760,12760,0
20240620,203300,198736280,12760,12760,12760,12760,0
20240620,203200,198736280,12760,12760,12760,12760,0
20240620,203100,198736280,12760,12760,12760,12760,0
20240620,203000,198736280,12760,12760,12760,12760,0
20240620,202900,198736280,12760,12760,12760,12760,0
20240620,202800,198736280,12760,12760,12760,12760,0
20240620,202700,198736280,12760,12760,12760,12760,0
20240620,202600,198736280,12760,12760,12760,12760,249
20240620,202500,198736280,12760,12760,12760,12760,0
20240620,202400,198736280,12760,12760,12760,12760,0
20240620,202300,198736280,12760,12760,12760,12760,0
20240620,202200,198736280,12760,12760,12760,12760,0
20240620,202100,198736280,12760,12760,12760,12760,0
20240620,202000,198736280,12760,12760,12760,12760,0
20240620,201900,198736280,12760,12760,12760,12760,0
20240620,201800,198736280,12760,12760,12760,12760,0
20240620,201700,198736280,12760,12760,12760,12760,0
20240620,201600,198736280,12760,12760,12760,12760,0
20240620,201500,198736280,12760,12760,12760,12760,0
20240620,201400,198736280,12760,12760,12760,12760,0
20240620,201300,198736280,12760,12760,12760,12760,0
20240620,201200,198736280,12760,12760,12760,12760,0
20240620,201100,198736280,12760,12760,12760,12760,0
20240620,201000,198736280,12760,12760,12760,12760,0
20240620,200900,198736280,12760,12760,12760,12760,0
20240620,200800,198736280,12760,12760,12760,12760,0
20240620,200700,198736280,12760,12760,12760,12760,0
20240620,200600,198736280,12760,12760,12760,12760,0
20240620,200500,198736280,12760,12760,12760,12760,0
20240620,200400,198736280,12760,12760,12760,12760,0
20240620,200300,198736280,12760,12760,12760,12760,0
20240620,200200,198736280,12760,12760,12760,12760,0
20240620,200100,198736280,12760,12760,12760,12760,0
20240620,200000,198736280,12760,12760,12760,12760,0
20240620,195900,198736280,12760,12760,12760,12760,0
20240620,195800,198736280,12760,12760,12760,12760,0
20240620,195700,198736280,12760,12760,12760,12760,0
20240620,195600,198736280,12760,12760,12760,12760,249
20240620,195500,198736280,12760,12760,12760,12760,0
20240620,195400,198736280,12760,12760,12760,12760,0
20240620,195300,198736280,12760,12760,12760,12760,0
20240620,195200,198736280,12760,12760,12760,12760,0
20240620,195100,198736280,12760,12760,12760,12760,0
20240620,195000,198736280,12760,12760,12760,12760,0
20240620,194900,198736280,12760,12760,12760,12760,0
20240620,194800,198736280,12760,12760,12760,12760,0
20240620,194700,198736280,12760,12760,12760,12760,0
20240620,194600,198736280,12760,12760,12760,12760,0
20240620,194500,198736280,12760,12760,12760,12760,0
20240620,194400,198736280,12760,12760,12760,12760,0
20240620,194300,198736280,12760,12760,12760,12760,0
20240620,194200,198736280,12760,12760,12760,12760,0
20240620,194100,198736280,12760,12760,12760,12760,0
20240620,194000,198736280,12760,12760,12760,12760,0
20240620,193900,198736280,12760,12760,12760,12760,0
20240620,193800,198736280,12760,12760,12760,12760,0
20240620,193700,198736280,12760,12760,12760,12760,0
20240620,193600,198736280,12760,12760,12760,12760,0
20240620,193500,198736280,12760,12760,12760,12760,0
20240620,193400,198736280,12760,12760,12760,12760,0
20240620,193300,198736280,12760,12760,12760,12760,0
20240620,193200,198736280,12760,12760,12760,12760,0
20240620,193100,198736280,12760,12760,12760,12760,0
20240620,193000,198736280,12760,12760,12760,12760,0
20240620,192900,198736280,12760,12760,12760,12760,0
20240620,192800,198736280,12760,12760,12760,12760,0
20240620,192700,198736280,12760,12760,12760,12760,0
20240620,192600,198736280,12760,12760,12760,12760,249
20240620,192500,198736280,12760,12760,12760,12760,0
20240620,192400,198736280,12760,12760,12760,12760,0
20240620,192300,198736280,12760,12760,12760,12760,0
20240620,192200,198736280,12760,12760,12760,12760,0
20240620,192100,198736280,12760,12760,12760,12760,0
20240620,192000,198736280,12760,12760,12760,12760,0
20240620,191900,198736280,12760,12760,12760,12760,0
20240620,191800,198736280,12760,12760,12760,12760,0
20240620,191700,198736280,12760,12760,12760,12760,0
20240620,191600,198736280,12760,12760,12760,12760,0
20240620,191500,198736280,12760,12760,12760,12760,0
20240620,191400,198736280,12760,12760,12760,12760,0
20240620,191300,198736280,12760,12760,12760,12760,0
20240620,191200,198736280,12760,12760,12760,12760,0
20240620,191100,198736280,12760,12760,12760,12760,0
20240620,191000,198736280,12760,12760,12760,12760,0
20240620,190900,198736280,12760,12760,12760,12760,0
20240620,190800,198736280,12760,12760,12760,12760,0
20240620,190700,198736280,12760,12760,12760,12760,0
20240620,190600,198736280,12760,12760,12760,12760,0
20240620,190500,198736280,12760,12760,12760,12760,0
20240620,190400,198736280,12760,12760,12760,12760,0
20240620,190300,198736280,12760,12760,12760,12760,0
20240620,190200,198736280,12760,12760,12760,12760,0
20240620,190100,198736280,12760,12760,12760,12760,0
20240620,190000,198736280,12760,12760,12760,12760,0
20240620,185900,198736280,12760,12760,12760,12760,0
20240620,185800,198736280,12760,12760,12760,12760,0
20240620,185700,198736280,12760,12760,12760,12760,0
20240620,185600,198736280,12760,12760,12760,12760,249
20240620,185500,198736280,12760,12760,12760,12760,0
20240620,185400,198736280,12760,12760,12760,12760,0
20240620,185300,198736280,12760,12760,12760,12760,0
20240620,185200,198736280,12760,12760,12760,12760,0
20240620,185100,198736280,12760,12760,12760,12760,0
20240620,185000,198736280,12760,12760,12760,12760,0
20240620,184900,198736280,12760,12760,12760,12760,0
20240620,184800,198736280,12760,12760,12760,12760,0
20240620,184700,198736280,12760,12760,12760,12760,0
20240620,184600,198736280,12760,12760,12760,12760,0
20240620,184500,198736280,12760,12760,12760,12760,0
20240620,184400,198736280,12760,12760,12760,12760,0
20240620,184300,198736280,12760,12760,12760,12760,0
20240620,184200,198736280,12760,12760,12760,12760,0
20240620,184100,198736280,12760,12760,12760,12760,0
20240620,184000,198736280,12760,12760,12760,12760,0
20240620,183900,198736280,12760,12760,12760,12760,0
20240620,183800,198736280,12760,12760,12760,12760,0
20240620,183700,198736280,12760,12760,12760,12760,0
20240620,183600,198736280,12760,12760,12760,12760,0
20240620,183500,198736280,12760,12760,12760,12760,0
20240620,183400,198736280,12760,12760,12760,12760,0
20240620,183300,198736280,12760,12760,12760,12760,0
20240620,183200,198736280,12760,12760,12760,12760,0
20240620,183100,198736280,12760,12760,12760,12760,0
20240620,183000,198736280,12760,12760,12760,12760,0
20240620,182900,198736280,12760,12760,12760,12760,0
20240620,182800,198736280,12760,12760,12760,12760,0
20240620,182700,198736280,12760,12760,12760,12760,0
20240620,182600,198736280,12760,12760,12760,12760,249
20240620,182500,198736280,12760,12760,12760,12760,0
20240620,182400,198736280,12760,12760,12760,12760,0
20240620,182300,198736280,12760,12760,12760,12760,0
20240620,182200,198736280,12760,12760,12760,12760,0
20240620,182100,198736280,12760,12760,12760,12760,0
20240620,182000,198736280,12760,12760,12760,12760,0
20240620,181900,198736280,12760,12760,12760,12760,0
20240620,181800,198736280,12760,12760,12760,12760,0
20240620,181700,198736280,12760,12760,12760,12760,0
20240620,181600,198736280,12760,12760,12760,12760,0
20240620,181500,198736280,12760,12760,12760,12760,0
20240620,181400,198736280,12760,12760,12760,12760,0
20240620,181300,198736280,12760,12760,12760,12760,0
20240620,181200,198736280,12760,12760,12760,12760,0
20240620,181100,198736280,12760,12760,12760,12760,0
20240620,181000,198736280,12760,12760,12760,12760,0
20240620,180900,198736280,12760,12760,12760,12760,0
20240620,180800,198736280,12760,12760,12760,12760,0
20240620,180700,198736280,12760,12760,12760,12760,0
20240620,180600,198736280,12760,12760,12760,12760,0
20240620,180500,198736280,12760,12760,12760,12760,0
20240620,180400,198736280,12760,12760,12760,12760,0
20240620,180300,198736280,12760,12760,12760,12760,0
20240620,180200,198736280,12760,12760,12760,12760,0
20240620,180100,198736280,12760,12760,12760,12760,0
20240620,180000,198736280,12760,12760,12760,12760,0
20240620,175900,198736280,12760,12760,12760,12760,0
20240620,175800,198736280,12760,12760,12760,12760,0
20240620,175700,198736280,12760,12760,12760,12760,0
20240620,175600,198736280,12760,12760,12760,12760,249
20240620,175500,198736280,12760,12760,12760,12760,0
20240620,175400,198736280,12760,12760,12760,12760,0
20240620,175300,198736280,12760,12760,12760,12760,0
20240620,175200,198736280,12760,12760,12760,12760,0
20240620,175100,198736280,12760,12760,12760,12760,0
20240620,175000,198736280,12760,12760,12760,12760,0
20240620,174900,198736280,12760,12760,12760,12760,0
20240620,174800,198736280,12760,12760,12760,12760,0
20240620,174700,198736280,12760,12760,12760,12760,0
20240620,174600,198736280,12760,12760,12760,12760,0
20240620,174500,198736280,12760,12760,12760,12760,0
20240620,174400,198736280,12760,12760,12760,12760,0
20240620,174300,198736280,12760,12760,12760,12760,0
20240620,174200,198736280,12760,12760,12760,12760,0
20240620,174100,198736280,12760,12760,12760,12760,0
20240620,174000,198736280,12760,12760,12760,12760,0
20240620,173900,198736280,12760,12760,12760,12760,0
20240620,173800,198736280,12760,12760,12760,12760,0
20240620,173700,198736280,12760,12760,12760,12760,0
20240620,173600,198736280,12760,12760,12760,12760,0
20240620,173500,198736280,12760,12760,12760,12760,0
20240620,173400,198736280,12760,12760,12760,12760,0
20240620,173300,198736280,12760,12760,12760,12760,0
20240620,173200,198736280,12760,12760,12760,12760,0
20240620,173100,198736280,12760,12760,12760,12760,0
20240620,173000,198736280,12760,12760,12760,12760,0
20240620,172900,198736280,12760,12760,12760,12760,0
20240620,172800,198736280,12760,12760,12760,12760,0
20240620,172700,198736280,12760,12760,12760,12760,0
20240620,172600,198736280,12760,12760,12760,12760,249
20240620,172500,198736280,12760,12760,12760,12760,0
20240620,172400,198736280,12760,12760,12760,12760,0
20240620,172300,198736280,12760,12760,12760,12760,0
20240620,172200,198736280,12760,12760,12760,12760,0
20240620,172100,198736280,12760,12760,12760,12760,0
20240620,172000,198736280,12760,12760,12760,12760,0
20240620,171900,198736280,12760,12760,12760,12760,0
20240620,171800,198736280,12760,12760,12760,12760,0
20240620,171700,198736280,12760,12760,12760,12760,0
20240620,171600,198736280,12760,12760,12760,12760,0
20240620,171500,198736280,12760,12760,12760,12760,0
20240620,171400,198736280,12760,12760,12760,12760,0
20240620,171300,198736280,12760,12760,12760,12760,0
20240620,171200,198736280,12760,12760,12760,12760,0
20240620,171100,198736280,12760,12760,12760,12760,0
20240620,171000,198736280,12760,12760,12760,12760,0
20240620,170900,198736280,12760,12760,12760,12760,0
20240620,170800,198736280,12760,12760,12760,12760,0
20240620,170700,198736280,12760,12760,12760,12760,0
20240620,170600,198736280,12760,12760,12760,12760,0
20240620,170500,198736280,12760,12760,12760,12760,0
20240620,170400,198736280,12760,12760,12760,12760,0
20240620,170300,198736280,12760,12760,12760,12760,0
20240620,170200,198736280,12760,12760,12760,12760,0
20240620,170100,198736280,12760,12760,12760,12760,0
20240620,170000,198736280,12760,12760,12760,12760,0
20240620,165900,198736280,12760,12760,12760,12760,0
20240620,165800,198736280,12760,12760,12760,12760,0
20240620,165700,198736280,12760,12760,12760,12760,0
20240620,165600,198736280,12760,12760,12760,12760,249
20240620,165500,198736280,12760,12760,12760,12760,0
20240620,165400,198736280,12760,12760,12760,12760,0
20240620,165300,198736280,12760,12760,12760,12760,0
20240620,165200,198736280,12760,12760,12760,12760,0
20240620,165100,198736280,12760,12760,12760,12760,0
20240620,165000,198736280,12760,12760,12760,12760,0
20240620,164900,198736280,12760,12760,12760,12760,0
20240620,164800,198736280,12760,12760,12760,12760,0
20240620,164700,198736280,12760,12760,12760,12760,0
20240620,164600,198736280,12760,12760,12760,12760,0
20240620,164500,198736280,12760,12760,12760,12760,0
20240620,164400,198736280,12760,12760,12760,12760,0
20240620,164300,198736280,12760,12760,12760,12760,0
20240620,164200,198736280,12760,12760,12760,12760,0
20240620,164100,198736280,12760,12760,12760,12760,0
20240620,164000,198736280,12760,12760,12760,12760,0
20240620,163900,198736280,12760,12760,12760,12760,0
20240620,163800,198736280,12760,12760,12760,12760,0
20240620,163700,198736280,12760,12760,12760,12760,0
20240620,163600,198736280,12760,12760,12760,12760,0
20240620,163500,198736280,12760,12760,12760,12760,0
20240620,163400,198736280,12760,12760,12760,12760,0
20240620,163300,198736280,12760,12760,12760,12760,0
20240620,163200,198736280,12760,12760,12760,12760,0
20240620,163100,198736280,12760,12760,12760,12760,0
20240620,163000,198736280,12760,12760,12760,12760,0
20240620,162900,198736280,12760,12760,12760,12760,0
20240620,162800,198736280,12760,12760,12760,12760,0
20240620,162700,198736280,12760,12760,12760,12760,0
20240620,162600,198736280,12760,12760,12760,12760,249
20240620,162500,198736280,12760,12760,12760,12760,0
20240620,162400,198736280,12760,12760,12760,12760,0
20240620,162300,198736280,12760,12760,12760,12760,0
20240620,162200,198736280,12760,12760,12760,12760,0
20240620,162100,198736280,12760,12760,12760,12760,0
20240620,162000,198736280,12760,12760,12760,12760,0
20240620,161900,198736280,12760,12760,12760,12760,0
20240620,161800,198736280,12760,12760,12760,12760,0
20240620,161700,198736280,12760,12760,12760,12760,0
20240620,161600,198736280,12760,12760,12760,12760,0
20240620,161500,198736280,12760,12760,12760,12760,0
20240620,161400,198736280,12760,12760,12760,12760,0
20240620,161300,198736280,12760,12760,12760,12760,0
20240620,161200,198736280,12760,12760,12760,12760,0
20240620,161100,198736280,12760,12760,12760,12760,0
20240620,161000,198736280,12760,12760,12760,12760,0
20240620,160900,198736280,12760,12760,12760,12760,0
20240620,160800,198736280,12760,12760,12760,12760,0
20240620,160700,198736280,12760,12760,12760,12760,0
20240620,160600,198736280,12760,12760,12760,12760,0
20240620,160500,198736280,12760,12760,12760,12760,0
20240620,160400,198736280,12760,12760,12760,12760,0
20240620,160300,198736280,12760,12760,12760,12760,0
20240620,160200,198736280,12760,12760,12760,12760,0
20240620,160100,198736280,12760,12760,12760,12760,0
20240620,160000,198736280,12760,12760,12760,12760,0
20240620,155900,198736280,12760,12760,12760,12760,0
20240620,155800,198736280,12760,12760,12760,12760,0
20240620,155700,198736280,12760,12760,12760,12760,0
20240620,155600,198736280,12760,12760,12760,12760,249
20240620,155500,198736280,12760,12760,12760,12760,0
20240620,155400,198736280,12760,12760,12760,12760,0
20240620,155300,198736280,12760,12760,12760,12760,0
20240620,155200,198736280,12760,12760,12760,12760,0
20240620,155100,198736280,12760,12760,12760,12760,0
20240620,155000,198736280,12760,12760,12760,12760,0
20240620,154900,198736280,12760,12760,12760,12760,0
20240620,154800,198736280,12760,12760,12760,12760,0
20240620,154700,198736280,12760,12760,12760,12760,0
20240620,154600,198736280,12760,12760,12760,12760,0
20240620,154500,198736280,12760,12760,12760,12760,0
20240620,154400,198736280,12760,12760,12760,12760,0
20240620,154300,198736280,12760,12760,12760,12760,0
20240620,154200,198736280,12760,12760,12760,12760,0
20240620,154100,198736280,12760,12760,12760,12760,0
20240620,154000,198736280,12760,12760,12760,12760,0
20240620,153900,198736280,12760,12760,12760,12760,0
20240620,153800,198736280,12760,12760,12760,12760,0
20240620,153700,198736280,12760,12760,12760,12760,0
20240620,153600,198736280,12760,12760,12760,12760,0
20240620,153500,198736280,12760,12760,12760,12760,0
20240620,153400,198736280,12760,12760,12760,12760,0
20240620,153300,198736280,12760,12760,12760,12760,0
20240620,153200,198736280,12760,12760,12760,12760,0
20240620,153100,198736280,12760,12760,12760,12760,0
20240620,153000,198736280,12760,12760,12760,12760,249
20240620,152900,195559040,12760,12760,12760,12760,0
20240620,152800,195559040,12760,12760,12760,12760,0
20240620,152700,195559040,12760,12760,12760,12760,0
20240620,152600,195559040,12760,12760,12760,12760,0
20240620,152500,195559040,12760,12760,12760,12760,0
20240620,152400,195559040,12760,12760,12760,12760,0
20240620,152300,195559040,12760,12760,12760,12760,0
20240620,152200,195559040,12760,12760,12760,12760,0
20240620,152100,195559040,12760,12760,12760,12760,0
20240620,152000,195559040,12760,12760,12760,12760,0
20240620,151900,195559040,12760,12720,12760,12720,200
20240620,151800,193013420,12720,12650,12720,12610,415
20240620,151700,187767930,12650,12690,12690,12650,365
20240620,151600,183145840,12690,12690,12690,12690,17
20240620,151500,182930110,12690,12690,12690,12690,0
20240620,151400,182930110,12690,12690,12690,12690,0
20240620,151300,182930110,12690,12690,12690,12690,0
20240620,151200,182930110,12690,12690,12690,12690,0
20240620,151100,182930110,12690,12690,12690,12690,0
20240620,151000,182930110,12690,12690,12690,12690,0
20240620,150900,182930110,12690,12690,12690,12690,0
20240620,150800,182930110,12690,12690,12690,12690,2
20240620,150700,182904730,12690,12690,12690,12690,0
20240620,150600,182904730,12690,12690,12690,12690,0
20240620,150500,182904730,12690,12690,12690,12690,0
20240620,150400,182904730,12690,12690,12690,12690,0
20240620,150300,182904730,12690,12690,12690,12690,10
20240620,150200,182777830,12710,12710,12710,12710,0
20240620,150100,182777830,12710,12710,12710,12710,71
20240620,150000,181875420,12710,12710,12710,12710,0
20240620,145900,181875420,12710,12710,12710,12710,0
20240620,145800,181875420,12710,12710,12710,12710,0
20240620,145700,181875420,12710,12700,12710,12700,31
20240620,145600,181481520,12680,12680,12680,12680,100
20240620,145500,180213520,12700,12700,12700,12700,0
20240620,145400,180213520,12700,12700,12700,12680,518
20240620,145300,173642740,12700,12700,12700,12700,0
20240620,145200,173642740,12700,12700,12700,12700,0
20240620,145100,173642740,12700,12700,12700,12700,0
20240620,145000,173642740,12700,12700,12700,12700,0
20240620,144900,173642740,12700,12700,12700,12700,0
20240620,144800,173642740,12700,12700,12700,12700,0
20240620,144700,173642740,12700,12700,12700,12700,0
20240620,144600,173642740,12700,12700,12700,12700,0
20240620,144500,173642740,12700,12700,12700,12700,0
20240620,144400,173642740,12700,12720,12720,12700,39
20240620,144300,173146840,12700,12700,12700,12700,0
20240620,144200,173146840,12700,12740,12740,12700,1358
20240620,144100,155860240,12700,12700,12700,12700,0
20240620,144000,155860240,12700,12700,12700,12700,793
20240620,143900,145789140,12700,12700,12700,12700,494
20240620,143800,139515340,12710,12710,12710,12710,2
20240620,143700,139489920,12710,12710,12710,12700,201
20240620,143600,136936980,12710,12710,12710,12710,0
20240620,143500,136936980,12710,12710,12710,12710,0
20240620,143400,136936980,12710,12710,12710,12710,0
20240620,143300,136936980,12710,12710,12710,12710,0
20240620,143200,136936980,12710,12710,12710,12710,0
20240620,143100,136936980,12710,12710,12710,12710,40
20240620,143000,136428580,12710,12720,12720,12710,55
20240620,142900,135729480,12720,12720,12720,12720,0
20240620,142800,135729480,12720,12720,12720,12720,2
20240620,142700,135704040,12720,12720,12720,12720,0
20240620,142600,135704040,12720,12720,12720,12720,0
20240620,142500,135704040,12720,12720,12720,12720,130
20240620,142400,134050440,12720,12720,12720,12720,0
20240620,142300,134050440,12720,12710,12720,12710,486
20240620,142200,127873270,12720,12720,12720,12720,59
20240620,142100,127122790,12720,12720,12720,12720,0
20240620,142000,127122790,12720,12720,12720,12720,0
20240620,141900,127122790,12720,12720,12720,12720,3
20240620,141800,127084630,12720,12720,12720,12720,100
20240620,141700,125812630,12730,12730,12730,12730,0
20240620,141600,125812630,12730,12730,12730,12730,99
20240620,141500,124552360,12740,12740,12740,12740,0
20240620,141400,124552360,12740,12740,12740,12740,1
20240620,141300,124539620,12740,12740,12740,12740,0
20240620,141200,124539620,12740,12740,12740,12740,2
20240620,141100,124514140,12730,12740,12740,12730,7
20240620,141000,124424990,12740,12740,12740,12740,8
20240620,140900,124323070,12750,12750,12750,12750,5
20240620,140800,124259320,12750,12750,12750,12750,1
20240620,140700,124246570,12750,12750,12750,12750,13
20240620,140600,124080820,12750,12750,12750,12750,0
20240620,140500,124080820,12750,12750,12750,12750,0
20240620,140400,124080820,12750,12740,12750,12740,31
20240620,140300,123685870,12740,12740,12740,12740,0
20240620,140200,123685870,12740,12740,12740,12740,0
20240620,140100,123685870,12740,12730,12740,12720,46
20240620,140000,123100280,12730,12730,12730,12730,1
20240620,135900,123087550,12740,12740,12740,12740,50
20240620,135800,122450550,12740,12740,12740,12740,0
20240620,135700,122450550,12740,12740,12740,12740,50
20240620,135600,121813550,12740,12740,12740,12740,0
20240620,135500,121813550,12740,12740,12740,12740,0
20240620,135400,121813550,12740,12740,12740,12740,2
20240620,135300,121788070,12740,12740,12740,12740,0
20240620,135200,121788070,12740,12750,12750,12740,6
20240620,135100,121711580,12770,12770,12770,12770,2
20240620,135000,121686040,12750,12750,12750,12750,0
20240620,134900,121686040,12750,12750,12750,12750,15
20240620,134800,121494790,12750,12760,12760,12750,40
20240620,134700,120984730,12770,12770,12770,12770,0
20240620,134600,120984730,12770,12770,12770,12770,0
20240620,134500,120984730,12770,12770,12770,12770,0
20240620,134400,120984730,12770,12770,12770,12770,7
20240620,134300,120895340,12770,12770,12770,12770,0
20240620,134200,120895340,12770,12770,12770,12770,0
20240620,134100,120895340,12770,12770,12770,12770,0
20240620,134000,120895340,12770,12770,12770,12770,0
20240620,133900,120895340,12770,12770,12770,12770,0
20240620,133800,120895340,12770,12770,12770,12770,0
20240620,133700,120895340,12770,12770,12770,12770,0
20240620,133600,120895340,12770,12770,12770,12770,0
20240620,133500,120895340,12770,12770,12770,12770,0
20240620,133400,120895340,12770,12770,12770,12770,0
20240620,133300,120895340,12770,12770,12770,12770,0
20240620,133200,120895340,12770,12770,12770,12770,0
20240620,133100,120895340,12770,12760,12770,12760,6
20240620,133000,120818770,12770,12770,12770,12770,0
20240620,132900,120818770,12770,12770,12770,12770,0
20240620,132800,120818770,12770,12770,12770,12770,0
20240620,132700,120818770,12770,12770,12770,12770,0
20240620,132600,120818770,12770,12770,12770,12770,0
20240620,132500,120818770,12770,12770,12770,12770,0
20240620,132400,120818770,12770,12770,12770,12770,1
20240620,132300,120806000,12750,12750,12770,12750,53
20240620,132200,120130230,12760,12760,12760,12760,0
20240620,132100,120130230,12760,12760,12760,12760,1
20240620,132000,120117470,12770,12770,12770,12770,0
20240620,131900,120117470,12770,12770,12770,12770,0
20240620,131800,120117470,12770,12770,12770,12770,0
20240620,131700,120117470,12770,12770,12770,12770,0
20240620,131600,120117470,12770,12770,12770,12770,0
20240620,131500,120117470,12770,12770,12770,12770,0
20240620,131400,120117470,12770,12770,12770,12770,2
20240620,131300,120091930,12770,12770,12770,12770,0
20240620,131200,120091930,12770,12770,12770,12770,0
20240620,131100,120091930,12770,12770,12770,12770,0
20240620,131000,120091930,12770,12770,12770,12770,1
20240620,130900,120079160,12710,12710,12710,12710,0
20240620,130800,120079160,12710,12720,12720,12710,100
20240620,130700,118807880,12720,12720,12720,12720,0
20240620,130600,118807880,12720,12720,12720,12720,1
20240620,130500,118795160,12720,12760,12760,12720,209
20240620,130400,116135690,12770,12770,12770,12770,12
20240620,130300,115982450,12770,12770,12770,12770,0
20240620,130200,115982450,12770,12770,12770,12770,5
20240620,130100,115918600,12770,12770,12770,12770,4
20240620,130000,115867520,12770,12770,12770,12770,1
20240620,125900,115854750,12770,12770,12770,12770,4
20240620,125800,115803670,12770,12770,12770,12770,1
20240620,125700,115790900,12770,12770,12770,12770,2
20240620,125600,115765360,12710,12710,12710,12710,0
20240620,125500,115765360,12710,12710,12710,12710,80
20240620,125400,114748560,12710,12710,12710,12710,0
20240620,125300,114748560,12710,12710,12710,12710,0
20240620,125200,114748560,12710,12710,12710,12710,0
20240620,125100,114748560,12710,12710,12710,12710,0
20240620,125000,114748560,12710,12710,12710,12710,0
20240620,124900,114748560,12710,12720,12720,12710,116
20240620,124800,113273470,12710,12710,12710,12710,0
20240620,124700,113273470,12710,12710,12710,12710,0
20240620,124600,113273470,12710,12710,12710,12710,0
20240620,124500,113273470,12710,12710,12710,12710,0
20240620,124400,113273470,12710,12780,12780,12710,845
20240620,124300,102506530,12800,12800,12800,12800,0
20240620,124200,102506530,12800,12800,12800,12800,0
20240620,124100,102506530,12800,12800,12800,12800,0
20240620,124000,102506530,12800,12800,12800,12800,0
20240620,123900,102506530,12800,12800,12800,12800,0
20240620,123800,102506530,12800,12800,12800,12800,0
20240620,123700,102506530,12800,12800,12800,12800,0
20240620,123600,102506530,12800,12800,12800,12800,0
20240620,123500,102506530,12800,12800,12800,12800,0
20240620,123400,102506530,12800,12800,12800,12800,0
20240620,123300,102506530,12800,12800,12800,12800,0
20240620,123200,102506530,12800,12800,12800,12800,450
20240620,123100,96746530,12800,12800,12800,12800,0
20240620,123000,96746530,12800,12800,12800,12800,0
20240620,122900,96746530,12800,12800,12800,12800,0
20240620,122800,96746530,12800,12800,12800,12800,0
20240620,122700,96746530,12800,12800,12800,12800,0
20240620,122600,96746530,12800,12800,12800,12800,101
20240620,122500,95453730,12760,12760,12760,12760,0
20240620,122400,95453730,12760,12760,12760,12760,0
20240620,122300,95453730,12760,12760,12760,12760,0
20240620,122200,95453730,12760,12760,12760,12760,1
20240620,122100,95440970,12760,12760,12760,12760,0
20240620,122000,95440970,12760,12760,12760,12760,0
20240620,121900,95440970,12760,12760,12760,12760,0
20240620,121800,95440970,12760,12760,12760,12760,0
20240620,121700,95440970,12760,12760,12760,12760,2
20240620,121600,95415450,12760,12760,12760,12760,0
20240620,121500,95415450,12760,12760,12760,12760,0
20240620,121400,95415450,12760,12760,12760,12760,450
20240620,121300,89673450,12760,12760,12760,12760,0
20240620,121200,89673450,12760,12760,12760,12760,0
20240620,121100,89673450,12760,12760,12760,12760,204
20240620,121000,87070410,12760,12760,12760,12760,0
20240620,120900,87070410,12760,12760,12760,12760,0
20240620,120800,87070410,12760,12760,12760,12760,0
20240620,120700,87070410,12760,12760,12760,12760,0
20240620,120600,87070410,12760,12760,12760,12760,0
20240620,120500,87070410,12760,12760,12760,12760,200
20240620,120400,84518410,12840,12840,12840,12840,0
20240620,120300,84518410,12840,12840,12840,12840,0
20240620,120200,84518410,12840,12840,12840,12840,0
20240620,120100,84518410,12840,12840,12840,12840,0
20240620,120000,84518410,12840,12840,12840,12840,0
20240620,115900,84518410,12840,12840,12840,12840,0
20240620,115800,84518410,12840,12840,12840,12840,0
20240620,115700,84518410,12840,12840,12840,12840,0
20240620,115600,84518410,12840,12840,12840,12840,0
20240620,115500,84518410,12840,12840,12840,12840,0
20240620,115400,84518410,12840,12830,12840,12830,31
20240620,115300,84120670,12830,12830,12830,12830,0
20240620,115200,84120670,12830,12830,12830,12830,0
20240620,115100,84120670,12830,12770,12830,12760,251
20240620,115000,80916610,12770,12770,12770,12770,3
20240620,114900,80878300,12830,12830,12830,12830,0
20240620,114800,80878300,12830,12830,12830,12830,0
20240620,114700,80878300,12830,12830,12830,12830,0
20240620,114600,80878300,12830,12830,12830,12830,0
20240620,114500,80878300,12830,12830,12830,12830,0
20240620,114400,80878300,12830,12830,12830,12830,0
20240620,114300,80878300,12830,12830,12830,12830,0
20240620,114200,80878300,12830,12830,12830,12830,0
20240620,114100,80878300,12830,12830,12830,12830,0
20240620,114000,80878300,12830,12830,12830,12830,0
20240620,113900,80878300,12830,12830,12830,12830,0
20240620,113800,80878300,12830,12830,12830,12830,0
20240620,113700,80878300,12830,12830,12830,12830,1
20240620,113600,80865470,12760,12760,12760,12760,9
20240620,113500,80750630,12830,12830,12830,12830,0
20240620,113400,80750630,12830,12830,12830,12830,0
20240620,113300,80750630,12830,12830,12830,12830,1
20240620,113200,80737800,12760,12760,12760,12760,20
20240620,113100,80482600,12760,12760,12760,12760,0
20240620,113000,80482600,12760,12760,12760,12760,0
20240620,112900,80482600,12760,12760,12760,12760,0
20240620,112800,80482600,12760,12760,12760,12760,1
20240620,112700,80469840,12760,12760,12760,12760,11
20240620,112600,80329480,12770,12770,12770,12770,0
20240620,112500,80329480,12770,12770,12770,12770,0
20240620,112400,80329480,12770,12770,12770,12770,0
20240620,112300,80329480,12770,12770,12770,12770,0
20240620,112200,80329480,12770,12770,12770,12770,0
20240620,112100,80329480,12770,12770,12770,12770,0
20240620,112000,80329480,12770,12770,12770,12770,0
20240620,111900,80329480,12770,12770,12770,12770,1
20240620,111800,80316710,12840,12840,12840,12840,0
20240620,111700,80316710,12840,12840,12840,12840,0
20240620,111600,80316710,12840,12810,12840,12810,8
20240620,111500,80214150,12810,12810,12810,12810,0
20240620,111400,80214150,12810,12810,12810,12810,0
20240620,111300,80214150,12810,12810,12810,12810,0
20240620,111200,80214150,12810,12810,12810,12810,0
20240620,111100,80214150,12810,12810,12810,12810,10
20240620,111000,80086050,12810,12810,12810,12810,0
20240620,110900,80086050,12810,12810,12810,12810,5
20240620,110800,80022000,12810,12810,12810,12810,0
20240620,110700,80022000,12810,12810,12810,12810,0
20240620,110600,80022000,12810,12810,12810,12810,3
20240620,110500,79983570,12750,12750,12750,12750,2988
20240620,110400,41886570,12760,12760,12760,12760,35
20240620,110300,41439970,12760,12760,12760,12760,134
20240620,110200,39730130,12770,12770,12770,12770,9
20240620,110100,39615200,12770,12770,12770,12760,50
20240620,110000,38976790,12770,12770,12770,12770,150
20240620,105900,37061290,12780,12780,12780,12780,0
20240620,105800,37061290,12780,12750,12780,12750,7
20240620,105700,36971890,12780,12760,12780,12760,3
20240620,105600,36933590,12780,12750,12780,12750,36
20240620,105500,36474560,12770,12760,12770,12750,303
20240620,105400,32610600,12770,12770,12770,12760,236
20240620,105300,29597110,12780,12780,12780,12780,0
20240620,105200,29597110,12780,12780,12780,12780,13
20240620,105100,29430970,12780,12780,12780,12780,120
20240620,105000,27897370,12790,12790,12790,12790,0
20240620,104900,27897370,12790,12790,12790,12790,290
20240620,104800,24188270,12800,12800,12800,12800,0
20240620,104700,24188270,12800,12810,12810,12800,185
20240620,104600,21820220,12810,12800,12810,12800,38
20240620,104500,21333810,12810,12810,12810,12810,30
20240620,104400,20949510,12810,12810,12810,12810,42
20240620,104300,20411490,12820,12820,12820,12820,0
20240620,104200,20411490,12820,12820,12820,12820,0
20240620,104100,20411490,12820,12820,12820,12820,1
20240620,104000,20398670,12820,12820,12820,12820,0
20240620,103900,20398670,12820,12820,12820,12820,1
20240620,103800,20385850,12810,12810,12810,12810,0
20240620,103700,20385850,12810,12810,12810,12810,21
20240620,103600,20116840,12820,12820,12820,12820,10
20240620,103500,19988640,12820,12820,12820,12820,0
20240620,103400,19988640,12820,12820,12820,12820,0
20240620,103300,19988640,12820,12820,12820,12820,289
20240620,103200,16283660,12830,12830,12830,12830,0
20240620,103100,16283660,12830,12830,12830,12830,51
20240620,103000,15629330,12840,12840,12840,12840,0
20240620,102900,15629330,12840,12840,12840,12840,0
20240620,102800,15629330,12840,12840,12840,12840,0
20240620,102700,15629330,12840,12840,12840,12840,0
20240620,102600,15629330,12840,12840,12840,12840,1
20240620,102500,15616490,12830,12830,12830,12830,0
20240620,102400,15616490,12830,12830,12830,12830,0
20240620,102300,15616490,12830,12840,12840,12830,98
20240620,102200,14358760,12850,12870,12870,12850,2
20240620,102100,14333040,12880,12880,12880,12880,0
20240620,102000,14333040,12880,12880,12880,12880,0
20240620,101900,14333040,12880,12880,12880,12880,0
20240620,101800,14333040,12880,12850,12880,12840,7
20240620,101700,14243070,12880,12880,12880,12880,0
20240620,101600,14243070,12880,12880,12880,12880,2
20240620,101500,14217310,12880,12880,12880,12880,0
20240620,101400,14217310,12880,12880,12880,12880,0
20240620,101300,14217310,12880,12880,12880,12880,0
20240620,101200,14217310,12880,12880,12880,12880,0
20240620,101100,14217310,12880,12880,12880,12880,0
20240620,101000,14217310,12880,12880,12880,12880,0
20240620,100900,14217310,12880,12880,12880,12880,0
20240620,100800,14217310,12880,12880,12880,12880,0
20240620,100700,14217310,12880,12880,12880,12880,0
20240620,100600,14217310,12880,12880,12880,12880,2
20240620,100500,14191550,12880,12880,12880,12880,1
20240620,100400,14178670,12840,12880,12880,12840,151
20240620,100300,12237610,12930,12930,12930,12930,0
20240620,100200,12237610,12930,12930,12930,12930,0
20240620,100100,12237610,12930,12920,12930,12920,46
20240620,100000,11643090,12920,12920,12920,12920,1
20240620,095900,11630170,12920,12920,12920,12920,1
20240620,095800,11617250,12920,12920,12920,12920,1
20240620,095700,11604330,12920,12920,12920,12920,3
20240620,095600,11565570,12920,12890,12920,12880,27
20240620,095500,11217580,12920,12920,12920,12920,1
20240620,095400,11204660,12920,12920,12920,12920,1
20240620,095300,11191740,12920,12920,12920,12920,0
20240620,095200,11191740,12920,12920,12920,12920,0
20240620,095100,11191740,12920,12920,12920,12920,0
20240620,095000,11191740,12920,12920,12920,12920,5
20240620,094900,11127140,12920,12920,12920,12920,0
20240620,094800,11127140,12920,12920,12920,12920,0
20240620,094700,11127140,12920,12920,12920,12920,0
20240620,094600,11127140,12920,12920,12920,12920,0
20240620,094500,11127140,12920,12920,12920,12920,0
20240620,094400,11127140,12920,12920,12920,12920,57
20240620,094300,10390700,12930,12930,12930,12930,0
20240620,094200,10390700,12930,12930,12930,12930,0
20240620,094100,10390700,12930,12930,12930,12930,0
20240620,094000,10390700,12930,12930,12930,12930,0
20240620,093900,10390700,12930,12890,12930,12890,31
20240620,093800,9991070,12930,12920,12930,12920,50
20240620,093700,9344870,12920,12890,12920,12890,3
20240620,093600,9306170,12920,12920,12920,12920,0
20240620,093500,9306170,12920,12920,12920,12920,0
20240620,093400,9306170,12920,12920,12920,12920,0
20240620,093300,9306170,12920,12920,12920,12920,0
20240620,093200,9306170,12920,12920,12920,12920,0
20240620,093100,9306170,12920,12920,12920,12920,0
20240620,093000,9306170,12920,12920,12920,12920,0
20240620,092900,9306170,12920,12930,12930,12890,14
20240620,092800,9125630,12900,12900,12900,12900,1
20240620,092700,9112730,12930,12930,12930,12890,7
20240620,092600,9022310,12930,12930,12930,12930,0
20240620,092500,9022310,12930,12930,12930,12930,0
20240620,092400,9022310,12930,12930,12930,12930,0
20240620,092300,9022310,12930,12930,12930,12930,57
20240620,092200,8285300,12930,12930,12930,12930,0
20240620,092100,8285300,12930,12930,12930,12930,0
20240620,092000,8285300,12930,12930,12930,12930,0
20240620,091900,8285300,12930,12930,12930,12930,0
20240620,091800,8285300,12930,12930,12930,12930,0
20240620,091700,8285300,12930,12930,12930,12930,8
20240620,091600,8181860,12930,12930,12930,12930,0
20240620,091500,8181860,12930,12930,12930,12930,0
20240620,091400,8181860,12930,12930,12930,12930,0
20240620,091300,8181860,12930,12930,12930,12930,0
20240620,091200,8181860,12930,12930,12930,12930,0
20240620,091100,8181860,12930,12930,12930,12930,0
20240620,091000,8181860,12930,12930,12930,12930,1
20240620,090900,8168930,12930,12930,12930,12930,0
20240620,090800,8168930,12930,12930,12930,12930,51
20240620,090700,7509500,12920,12900,12930,12700,423
20240620,090600,2089790,12930,12930,12930,12930,0
20240620,090500,2089790,12930,12930,12930,12930,0
20240620,090400,2089790,12930,12930,12930,12930,0
20240620,090300,2089790,12930,12930,12930,12930,0
20240620,090200,2089790,12930,12930,12930,12930,0
20240620,090100,2089790,12930,12930,12930,12930,0
20240620,090000,2089790,12930,12930,12930,12800,162