KissMeData/049430/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,192900,81007390,9180,9180,9180,9180,153
20240620,192800,81007390,9180,9180,9180,9180,0
20240620,192700,81007390,9180,9180,9180,9180,0
20240620,192600,81007390,9180,9180,9180,9180,0
20240620,192500,81007390,9180,9180,9180,9180,0
20240620,192400,81007390,9180,9180,9180,9180,0
20240620,192300,81007390,9180,9180,9180,9180,0
20240620,192200,81007390,9180,9180,9180,9180,0
20240620,192100,81007390,9180,9180,9180,9180,0
20240620,192000,81007390,9180,9180,9180,9180,0
20240620,191900,81007390,9180,9180,9180,9180,0
20240620,191800,81007390,9180,9180,9180,9180,0
20240620,191700,81007390,9180,9180,9180,9180,0
20240620,191600,81007390,9180,9180,9180,9180,0
20240620,191500,81007390,9180,9180,9180,9180,0
20240620,191400,81007390,9180,9180,9180,9180,0
20240620,191300,81007390,9180,9180,9180,9180,0
20240620,191200,81007390,9180,9180,9180,9180,0
20240620,191100,81007390,9180,9180,9180,9180,0
20240620,191000,81007390,9180,9180,9180,9180,0
20240620,190900,81007390,9180,9180,9180,9180,0
20240620,190800,81007390,9180,9180,9180,9180,0
20240620,190700,81007390,9180,9180,9180,9180,0
20240620,190600,81007390,9180,9180,9180,9180,0
20240620,190500,81007390,9180,9180,9180,9180,0
20240620,190400,81007390,9180,9180,9180,9180,0
20240620,190300,81007390,9180,9180,9180,9180,0
20240620,190200,81007390,9180,9180,9180,9180,0
20240620,190100,81007390,9180,9180,9180,9180,0
20240620,190000,81007390,9180,9180,9180,9180,0
20240620,185900,81007390,9180,9180,9180,9180,153
20240620,185800,81007390,9180,9180,9180,9180,0
20240620,185700,81007390,9180,9180,9180,9180,0
20240620,185600,81007390,9180,9180,9180,9180,0
20240620,185500,81007390,9180,9180,9180,9180,0
20240620,185400,81007390,9180,9180,9180,9180,0
20240620,185300,81007390,9180,9180,9180,9180,0
20240620,185200,81007390,9180,9180,9180,9180,0
20240620,185100,81007390,9180,9180,9180,9180,0
20240620,185000,81007390,9180,9180,9180,9180,0
20240620,184900,81007390,9180,9180,9180,9180,0
20240620,184800,81007390,9180,9180,9180,9180,0
20240620,184700,81007390,9180,9180,9180,9180,0
20240620,184600,81007390,9180,9180,9180,9180,0
20240620,184500,81007390,9180,9180,9180,9180,0
20240620,184400,81007390,9180,9180,9180,9180,0
20240620,184300,81007390,9180,9180,9180,9180,0
20240620,184200,81007390,9180,9180,9180,9180,0
20240620,184100,81007390,9180,9180,9180,9180,0
20240620,184000,81007390,9180,9180,9180,9180,0
20240620,183900,81007390,9180,9180,9180,9180,0
20240620,183800,81007390,9180,9180,9180,9180,0
20240620,183700,81007390,9180,9180,9180,9180,0
20240620,183600,81007390,9180,9180,9180,9180,0
20240620,183500,81007390,9180,9180,9180,9180,0
20240620,183400,81007390,9180,9180,9180,9180,0
20240620,183300,81007390,9180,9180,9180,9180,0
20240620,183200,81007390,9180,9180,9180,9180,0
20240620,183100,81007390,9180,9180,9180,9180,0
20240620,183000,81007390,9180,9180,9180,9180,0
20240620,182900,81007390,9180,9180,9180,9180,153
20240620,182800,81007390,9180,9180,9180,9180,0
20240620,182700,81007390,9180,9180,9180,9180,0
20240620,182600,81007390,9180,9180,9180,9180,0
20240620,182500,81007390,9180,9180,9180,9180,0
20240620,182400,81007390,9180,9180,9180,9180,0
20240620,182300,81007390,9180,9180,9180,9180,0
20240620,182200,81007390,9180,9180,9180,9180,0
20240620,182100,81007390,9180,9180,9180,9180,0
20240620,182000,81007390,9180,9180,9180,9180,0
20240620,181900,81007390,9180,9180,9180,9180,0
20240620,181800,81007390,9180,9180,9180,9180,0
20240620,181700,81007390,9180,9180,9180,9180,0
20240620,181600,81007390,9180,9180,9180,9180,0
20240620,181500,81007390,9180,9180,9180,9180,0
20240620,181400,81007390,9180,9180,9180,9180,0
20240620,181300,81007390,9180,9180,9180,9180,0
20240620,181200,81007390,9180,9180,9180,9180,0
20240620,181100,81007390,9180,9180,9180,9180,0
20240620,181000,81007390,9180,9180,9180,9180,0
20240620,180900,81007390,9180,9180,9180,9180,0
20240620,180800,81007390,9180,9180,9180,9180,0
20240620,180700,81007390,9180,9180,9180,9180,0
20240620,180600,81007390,9180,9180,9180,9180,0
20240620,180500,81007390,9180,9180,9180,9180,0
20240620,180400,81007390,9180,9180,9180,9180,0
20240620,180300,81007390,9180,9180,9180,9180,0
20240620,180200,81007390,9180,9180,9180,9180,0
20240620,180100,81007390,9180,9180,9180,9180,0
20240620,180000,81007390,9180,9180,9180,9180,0
20240620,175900,81007390,9180,9180,9180,9180,153
20240620,175800,81007390,9180,9180,9180,9180,0
20240620,175700,81007390,9180,9180,9180,9180,0
20240620,175600,81007390,9180,9180,9180,9180,0
20240620,175500,81007390,9180,9180,9180,9180,0
20240620,175400,81007390,9180,9180,9180,9180,0
20240620,175300,81007390,9180,9180,9180,9180,0
20240620,175200,81007390,9180,9180,9180,9180,0
20240620,175100,81007390,9180,9180,9180,9180,0
20240620,175000,81007390,9180,9180,9180,9180,0
20240620,174900,81007390,9180,9180,9180,9180,0
20240620,174800,81007390,9180,9180,9180,9180,0
20240620,174700,81007390,9180,9180,9180,9180,0
20240620,174600,81007390,9180,9180,9180,9180,0
20240620,174500,81007390,9180,9180,9180,9180,0
20240620,174400,81007390,9180,9180,9180,9180,0
20240620,174300,81007390,9180,9180,9180,9180,0
20240620,174200,81007390,9180,9180,9180,9180,0
20240620,174100,81007390,9180,9180,9180,9180,0
20240620,174000,81007390,9180,9180,9180,9180,0
20240620,173900,81007390,9180,9180,9180,9180,0
20240620,173800,81007390,9180,9180,9180,9180,0
20240620,173700,81007390,9180,9180,9180,9180,0
20240620,173600,81007390,9180,9180,9180,9180,0
20240620,173500,81007390,9180,9180,9180,9180,0
20240620,173400,81007390,9180,9180,9180,9180,0
20240620,173300,81007390,9180,9180,9180,9180,0
20240620,173200,81007390,9180,9180,9180,9180,0
20240620,173100,81007390,9180,9180,9180,9180,0
20240620,173000,81007390,9180,9180,9180,9180,0
20240620,172900,81007390,9180,9180,9180,9180,153
20240620,172800,81007390,9180,9180,9180,9180,0
20240620,172700,81007390,9180,9180,9180,9180,0
20240620,172600,81007390,9180,9180,9180,9180,0
20240620,172500,81007390,9180,9180,9180,9180,0
20240620,172400,81007390,9180,9180,9180,9180,0
20240620,172300,81007390,9180,9180,9180,9180,0
20240620,172200,81007390,9180,9180,9180,9180,0
20240620,172100,81007390,9180,9180,9180,9180,0
20240620,172000,81007390,9180,9180,9180,9180,0
20240620,171900,81007390,9180,9180,9180,9180,0
20240620,171800,81007390,9180,9180,9180,9180,0
20240620,171700,81007390,9180,9180,9180,9180,0
20240620,171600,81007390,9180,9180,9180,9180,0
20240620,171500,81007390,9180,9180,9180,9180,0
20240620,171400,81007390,9180,9180,9180,9180,0
20240620,171300,81007390,9180,9180,9180,9180,0
20240620,171200,81007390,9180,9180,9180,9180,0
20240620,171100,81007390,9180,9180,9180,9180,0
20240620,171000,81007390,9180,9180,9180,9180,0
20240620,170900,81007390,9180,9180,9180,9180,0
20240620,170800,81007390,9180,9180,9180,9180,0
20240620,170700,81007390,9180,9180,9180,9180,0
20240620,170600,81007390,9180,9180,9180,9180,0
20240620,170500,81007390,9180,9180,9180,9180,0
20240620,170400,81007390,9180,9180,9180,9180,0
20240620,170300,81007390,9180,9180,9180,9180,0
20240620,170200,81007390,9180,9180,9180,9180,0
20240620,170100,81007390,9180,9180,9180,9180,0
20240620,170000,81007390,9180,9180,9180,9180,0
20240620,165900,81007390,9180,9180,9180,9180,153
20240620,165800,81007390,9180,9180,9180,9180,0
20240620,165700,81007390,9180,9180,9180,9180,0
20240620,165600,81007390,9180,9180,9180,9180,0
20240620,165500,81007390,9180,9180,9180,9180,0
20240620,165400,81007390,9180,9180,9180,9180,0
20240620,165300,81007390,9180,9180,9180,9180,0
20240620,165200,81007390,9180,9180,9180,9180,0
20240620,165100,81007390,9180,9180,9180,9180,0
20240620,165000,81007390,9180,9180,9180,9180,0
20240620,164900,81007390,9180,9180,9180,9180,0
20240620,164800,81007390,9180,9180,9180,9180,0
20240620,164700,81007390,9180,9180,9180,9180,0
20240620,164600,81007390,9180,9180,9180,9180,0
20240620,164500,81007390,9180,9180,9180,9180,0
20240620,164400,81007390,9180,9180,9180,9180,0
20240620,164300,81007390,9180,9180,9180,9180,0
20240620,164200,81007390,9180,9180,9180,9180,0
20240620,164100,81007390,9180,9180,9180,9180,0
20240620,164000,81007390,9180,9180,9180,9180,0
20240620,163900,81007390,9180,9180,9180,9180,0
20240620,163800,81007390,9180,9180,9180,9180,0
20240620,163700,81007390,9180,9180,9180,9180,0
20240620,163600,81007390,9180,9180,9180,9180,0
20240620,163500,81007390,9180,9180,9180,9180,0
20240620,163400,81007390,9180,9180,9180,9180,0
20240620,163300,81007390,9180,9180,9180,9180,0
20240620,163200,81007390,9180,9180,9180,9180,0
20240620,163100,81007390,9180,9180,9180,9180,0
20240620,163000,81007390,9180,9180,9180,9180,0
20240620,162900,81007390,9180,9180,9180,9180,153
20240620,162800,81007390,9180,9180,9180,9180,0
20240620,162700,81007390,9180,9180,9180,9180,0
20240620,162600,81007390,9180,9180,9180,9180,0
20240620,162500,81007390,9180,9180,9180,9180,0
20240620,162400,81007390,9180,9180,9180,9180,0
20240620,162300,81007390,9180,9180,9180,9180,0
20240620,162200,81007390,9180,9180,9180,9180,0
20240620,162100,81007390,9180,9180,9180,9180,0
20240620,162000,81007390,9180,9180,9180,9180,0
20240620,161900,81007390,9180,9180,9180,9180,0
20240620,161800,81007390,9180,9180,9180,9180,0
20240620,161700,81007390,9180,9180,9180,9180,0
20240620,161600,81007390,9180,9180,9180,9180,0
20240620,161500,81007390,9180,9180,9180,9180,0
20240620,161400,81007390,9180,9180,9180,9180,0
20240620,161300,81007390,9180,9180,9180,9180,0
20240620,161200,81007390,9180,9180,9180,9180,0
20240620,161100,81007390,9180,9180,9180,9180,0
20240620,161000,81007390,9180,9180,9180,9180,0
20240620,160900,81007390,9180,9180,9180,9180,0
20240620,160800,81007390,9180,9180,9180,9180,0
20240620,160700,81007390,9180,9180,9180,9180,0
20240620,160600,81007390,9180,9180,9180,9180,0
20240620,160500,81007390,9180,9180,9180,9180,0
20240620,160400,81007390,9180,9180,9180,9180,0
20240620,160300,81007390,9180,9180,9180,9180,0
20240620,160200,81007390,9180,9180,9180,9180,0
20240620,160100,81007390,9180,9180,9180,9180,0
20240620,160000,81007390,9180,9180,9180,9180,0
20240620,155900,81007390,9180,9180,9180,9180,153
20240620,155800,81007390,9180,9180,9180,9180,0
20240620,155700,81007390,9180,9180,9180,9180,0
20240620,155600,81007390,9180,9180,9180,9180,0
20240620,155500,81007390,9180,9180,9180,9180,0
20240620,155400,81007390,9180,9180,9180,9180,0
20240620,155300,81007390,9180,9180,9180,9180,0
20240620,155200,81007390,9180,9180,9180,9180,0
20240620,155100,81007390,9180,9180,9180,9180,0
20240620,155000,81007390,9180,9180,9180,9180,0
20240620,154900,81007390,9180,9180,9180,9180,0
20240620,154800,81007390,9180,9180,9180,9180,0
20240620,154700,81007390,9180,9180,9180,9180,0
20240620,154600,81007390,9180,9180,9180,9180,0
20240620,154500,81007390,9180,9180,9180,9180,0
20240620,154400,81007390,9180,9180,9180,9180,0
20240620,154300,81007390,9180,9180,9180,9180,0
20240620,154200,81007390,9180,9180,9180,9180,0
20240620,154100,81007390,9180,9180,9180,9180,0
20240620,154000,81007390,9180,9180,9180,9180,0
20240620,153900,81007390,9180,9180,9180,9180,0
20240620,153800,81007390,9180,9180,9180,9180,0
20240620,153700,81007390,9180,9180,9180,9180,0
20240620,153600,81007390,9180,9180,9180,9180,0
20240620,153500,81007390,9180,9180,9180,9180,0
20240620,153400,81007390,9180,9180,9180,9180,0
20240620,153300,81007390,9180,9180,9180,9180,0
20240620,153200,81007390,9180,9180,9180,9180,0
20240620,153100,81007390,9180,9180,9180,9180,0
20240620,153000,81007390,9180,9180,9180,9180,153
20240620,152900,79602850,9180,9180,9180,9180,0
20240620,152800,79602850,9180,9180,9180,9180,0
20240620,152700,79602850,9180,9180,9180,9180,0
20240620,152600,79602850,9180,9180,9180,9180,0
20240620,152500,79602850,9180,9180,9180,9180,0
20240620,152400,79602850,9180,9180,9180,9180,0
20240620,152300,79602850,9180,9180,9180,9180,0
20240620,152200,79602850,9180,9180,9180,9180,0
20240620,152100,79602850,9180,9180,9180,9180,0
20240620,152000,79602850,9180,9180,9180,9180,0
20240620,151900,79602850,9180,9230,9230,9180,18
20240620,151800,79437060,9180,9230,9230,9180,135
20240620,151700,78191760,9230,9220,9230,9220,75
20240620,151600,77500230,9200,9200,9200,9200,100
20240620,151500,76580230,9180,9180,9180,9180,117
20240620,151400,75506170,9200,9200,9200,9200,0
20240620,151300,75506170,9200,9200,9200,9200,0
20240620,151200,75506170,9200,9200,9200,9200,0
20240620,151100,75506170,9200,9200,9200,9200,0
20240620,151000,75506170,9200,9200,9200,9200,8
20240620,150900,75432570,9200,9200,9200,9200,0
20240620,150800,75432570,9200,9200,9200,9200,0
20240620,150700,75432570,9200,9200,9200,9200,0
20240620,150600,75432570,9200,9200,9200,9200,0
20240620,150500,75432570,9200,9200,9200,9200,0
20240620,150400,75432570,9200,9200,9200,9200,90
20240620,150300,74604570,9200,9200,9200,9200,0
20240620,150200,74604570,9200,9200,9200,9200,0
20240620,150100,74604570,9200,9200,9200,9200,0
20240620,150000,74604570,9200,9200,9200,9200,2
20240620,145900,74586170,9230,9230,9230,9230,0
20240620,145800,74586170,9230,9230,9230,9230,0
20240620,145700,74586170,9230,9230,9230,9230,0
20240620,145600,74586170,9230,9230,9230,9230,0
20240620,145500,74586170,9230,9230,9230,9230,0
20240620,145400,74586170,9230,9230,9230,9230,0
20240620,145300,74586170,9230,9230,9230,9230,0
20240620,145200,74586170,9230,9230,9230,9230,0
20240620,145100,74586170,9230,9230,9230,9230,0
20240620,145000,74586170,9230,9230,9230,9230,0
20240620,144900,74586170,9230,9230,9230,9230,0
20240620,144800,74586170,9230,9230,9230,9230,0
20240620,144700,74586170,9230,9230,9230,9230,0
20240620,144600,74586170,9230,9230,9230,9230,0
20240620,144500,74586170,9230,9230,9230,9230,0
20240620,144400,74586170,9230,9230,9230,9230,0
20240620,144300,74586170,9230,9230,9230,9230,0
20240620,144200,74586170,9230,9230,9230,9230,0
20240620,144100,74586170,9230,9230,9230,9230,0
20240620,144000,74586170,9230,9230,9230,9230,0
20240620,143900,74586170,9230,9230,9230,9230,0
20240620,143800,74586170,9230,9230,9230,9230,0
20240620,143700,74586170,9230,9230,9230,9230,0
20240620,143600,74586170,9230,9230,9230,9230,0
20240620,143500,74586170,9230,9230,9230,9230,0
20240620,143400,74586170,9230,9230,9230,9230,0
20240620,143300,74586170,9230,9230,9230,9230,0
20240620,143200,74586170,9230,9230,9230,9230,0
20240620,143100,74586170,9230,9230,9230,9230,0
20240620,143000,74586170,9230,9230,9230,9230,0
20240620,142900,74586170,9230,9230,9230,9230,0
20240620,142800,74586170,9230,9230,9230,9230,0
20240620,142700,74586170,9230,9180,9230,9180,28
20240620,142600,74329080,9180,9180,9180,9180,0
20240620,142500,74329080,9180,9180,9180,9180,0
20240620,142400,74329080,9180,9180,9180,9180,173
20240620,142300,72740940,9190,9190,9190,9190,0
20240620,142200,72740940,9190,9190,9190,9190,0
20240620,142100,72740940,9190,9190,9190,9190,0
20240620,142000,72740940,9190,9190,9190,9190,0
20240620,141900,72740940,9190,9190,9190,9190,0
20240620,141800,72740940,9190,9190,9190,9190,0
20240620,141700,72740940,9190,9190,9190,9190,0
20240620,141600,72740940,9190,9190,9190,9190,1
20240620,141500,72731750,9170,9170,9170,9170,0
20240620,141400,72731750,9170,9170,9170,9170,0
20240620,141300,72731750,9170,9170,9170,9170,0
20240620,141200,72731750,9170,9170,9170,9170,0
20240620,141100,72731750,9170,9170,9170,9170,0
20240620,141000,72731750,9170,9170,9170,9170,0
20240620,140900,72731750,9170,9180,9180,9170,400
20240620,140800,69062860,9180,9190,9190,9180,200
20240620,140700,67226750,9240,9240,9240,9240,0
20240620,140600,67226750,9240,9240,9240,9240,0
20240620,140500,67226750,9240,9240,9240,9240,0
20240620,140400,67226750,9240,9240,9240,9240,0
20240620,140300,67226750,9240,9240,9240,9240,0
20240620,140200,67226750,9240,9240,9240,9240,2
20240620,140100,67208270,9240,9240,9240,9240,0
20240620,140000,67208270,9240,9240,9240,9240,0
20240620,135900,67208270,9240,9240,9240,9240,0
20240620,135800,67208270,9240,9240,9240,9240,0
20240620,135700,67208270,9240,9240,9240,9240,0
20240620,135600,67208270,9240,9240,9240,9240,0
20240620,135500,67208270,9240,9240,9240,9240,1
20240620,135400,67199030,9190,9190,9190,9190,124
20240620,135300,66059470,9190,9190,9190,9190,108
20240620,135200,65066950,9230,9230,9230,9230,0
20240620,135100,65066950,9230,9230,9230,9230,0
20240620,135000,65066950,9230,9230,9230,9230,0
20240620,134900,65066950,9230,9230,9230,9230,0
20240620,134800,65066950,9230,9230,9230,9230,0
20240620,134700,65066950,9230,9230,9230,9230,0
20240620,134600,65066950,9230,9230,9230,9230,0
20240620,134500,65066950,9230,9230,9230,9230,0
20240620,134400,65066950,9230,9230,9230,9230,0
20240620,134300,65066950,9230,9230,9230,9230,3
20240620,134200,65039260,9230,9230,9230,9230,0
20240620,134100,65039260,9230,9230,9230,9230,0
20240620,134000,65039260,9230,9230,9230,9230,0
20240620,133900,65039260,9230,9230,9230,9230,0
20240620,133800,65039260,9230,9230,9230,9230,0
20240620,133700,65039260,9230,9230,9230,9230,0
20240620,133600,65039260,9230,9230,9230,9230,0
20240620,133500,65039260,9230,9230,9230,9230,0
20240620,133400,65039260,9230,9230,9230,9230,0
20240620,133300,65039260,9230,9230,9230,9230,0
20240620,133200,65039260,9230,9230,9230,9230,0
20240620,133100,65039260,9230,9230,9230,9230,0
20240620,133000,65039260,9230,9230,9230,9230,0
20240620,132900,65039260,9230,9230,9230,9230,0
20240620,132800,65039260,9230,9230,9230,9230,0
20240620,132700,65039260,9230,9230,9230,9230,0
20240620,132600,65039260,9230,9230,9230,9230,0
20240620,132500,65039260,9230,9230,9230,9230,0
20240620,132400,65039260,9230,9230,9230,9230,0
20240620,132300,65039260,9230,9230,9230,9230,0
20240620,132200,65039260,9230,9230,9230,9230,0
20240620,132100,65039260,9230,9230,9230,9230,1
20240620,132000,65030030,9170,9170,9170,9170,0
20240620,131900,65030030,9170,9170,9170,9170,0
20240620,131800,65030030,9170,9170,9170,9170,0
20240620,131700,65030030,9170,9170,9170,9170,0
20240620,131600,65030030,9170,9190,9190,9170,180
20240620,131500,63378830,9230,9230,9230,9230,0
20240620,131400,63378830,9230,9230,9230,9230,0
20240620,131300,63378830,9230,9230,9230,9230,0
20240620,131200,63378830,9230,9230,9230,9230,0
20240620,131100,63378830,9230,9230,9230,9230,0
20240620,131000,63378830,9230,9230,9230,9230,580
20240620,130900,58025430,9230,9230,9230,9230,0
20240620,130800,58025430,9230,9230,9230,9230,0
20240620,130700,58025430,9230,9230,9230,9230,0
20240620,130600,58025430,9230,9230,9230,9230,0
20240620,130500,58025430,9230,9230,9230,9230,0
20240620,130400,58025430,9230,9230,9230,9230,0
20240620,130300,58025430,9230,9230,9230,9230,0
20240620,130200,58025430,9230,9230,9230,9230,0
20240620,130100,58025430,9230,9230,9230,9230,0
20240620,130000,58025430,9230,9230,9230,9230,9
20240620,125900,57942360,9180,9220,9220,9180,629
20240620,125800,52153700,9220,9220,9220,9220,0
20240620,125700,52153700,9220,9220,9220,9220,0
20240620,125600,52153700,9220,9220,9220,9220,0
20240620,125500,52153700,9220,9220,9220,9220,0
20240620,125400,52153700,9220,9220,9220,9220,0
20240620,125300,52153700,9220,9220,9220,9220,1
20240620,125200,52144480,9220,9220,9220,9220,0
20240620,125100,52144480,9220,9220,9220,9220,0
20240620,125000,52144480,9220,9220,9220,9220,0
20240620,124900,52144480,9220,9220,9220,9220,0
20240620,124800,52144480,9220,9220,9220,9220,0
20240620,124700,52144480,9220,9220,9220,9220,0
20240620,124600,52144480,9220,9220,9220,9220,0
20240620,124500,52144480,9220,9220,9220,9220,0
20240620,124400,52144480,9220,9220,9220,9220,6
20240620,124300,52089160,9230,9230,9230,9230,0
20240620,124200,52089160,9230,9230,9230,9230,0
20240620,124100,52089160,9230,9230,9230,9230,0
20240620,124000,52089160,9230,9230,9230,9230,0
20240620,123900,52089160,9230,9230,9230,9230,0
20240620,123800,52089160,9230,9230,9230,9230,0
20240620,123700,52089160,9230,9230,9230,9230,0
20240620,123600,52089160,9230,9230,9230,9230,0
20240620,123500,52089160,9230,9230,9230,9230,0
20240620,123400,52089160,9230,9230,9230,9230,0
20240620,123300,52089160,9230,9230,9230,9230,0
20240620,123200,52089160,9230,9230,9230,9230,0
20240620,123100,52089160,9230,9230,9230,9230,0
20240620,123000,52089160,9230,9230,9230,9230,0
20240620,122900,52089160,9230,9230,9230,9230,0
20240620,122800,52089160,9230,9230,9230,9230,0
20240620,122700,52089160,9230,9230,9230,9230,0
20240620,122600,52089160,9230,9230,9230,9230,0
20240620,122500,52089160,9230,9230,9230,9230,0
20240620,122400,52089160,9230,9230,9230,9230,0
20240620,122300,52089160,9230,9220,9230,9220,9
20240620,122200,52006170,9220,9220,9220,9220,0
20240620,122100,52006170,9220,9220,9220,9220,0
20240620,122000,52006170,9220,9220,9220,9220,0
20240620,121900,52006170,9220,9220,9220,9220,0
20240620,121800,52006170,9220,9220,9220,9220,0
20240620,121700,52006170,9220,9220,9220,9220,0
20240620,121600,52006170,9220,9220,9220,9220,0
20240620,121500,52006170,9220,9220,9220,9220,1
20240620,121400,51996950,9230,9230,9230,9230,0
20240620,121300,51996950,9230,9230,9230,9230,0
20240620,121200,51996950,9230,9230,9230,9230,0
20240620,121100,51996950,9230,9230,9230,9230,0
20240620,121000,51996950,9230,9230,9230,9230,0
20240620,120900,51996950,9230,9230,9230,9230,110
20240620,120800,50981650,9230,9230,9230,9230,0
20240620,120700,50981650,9230,9230,9230,9230,0
20240620,120600,50981650,9230,9210,9230,9210,1500
20240620,120500,37141700,9210,9210,9210,9210,0
20240620,120400,37141700,9210,9210,9210,9210,0
20240620,120300,37141700,9210,9210,9210,9210,0
20240620,120200,37141700,9210,9210,9210,9210,0
20240620,120100,37141700,9210,9210,9210,9210,220
20240620,120000,35115500,9170,9170,9170,9170,0
20240620,115900,35115500,9170,9170,9170,9170,0
20240620,115800,35115500,9170,9170,9170,9170,0
20240620,115700,35115500,9170,9170,9170,9170,0
20240620,115600,35115500,9170,9170,9170,9170,0
20240620,115500,35115500,9170,9170,9170,9170,0
20240620,115400,35115500,9170,9170,9170,9170,0
20240620,115300,35115500,9170,9170,9170,9170,0
20240620,115200,35115500,9170,9170,9170,9170,0
20240620,115100,35115500,9170,9170,9170,9170,0
20240620,115000,35115500,9170,9170,9170,9170,0
20240620,114900,35115500,9170,9170,9170,9170,0
20240620,114800,35115500,9170,9170,9170,9170,0
20240620,114700,35115500,9170,9180,9180,9170,469
20240620,114600,30813690,9210,9210,9210,9210,1
20240620,114500,30804480,9220,9220,9220,9220,0
20240620,114400,30804480,9220,9220,9220,9220,0
20240620,114300,30804480,9220,9220,9220,9220,0
20240620,114200,30804480,9220,9220,9220,9220,0
20240620,114100,30804480,9220,9220,9220,9220,0
20240620,114000,30804480,9220,9220,9220,9220,0
20240620,113900,30804480,9220,9220,9220,9220,0
20240620,113800,30804480,9220,9220,9220,9220,0
20240620,113700,30804480,9220,9220,9220,9220,0
20240620,113600,30804480,9220,9220,9220,9220,0
20240620,113500,30804480,9220,9220,9220,9220,0
20240620,113400,30804480,9220,9220,9220,9220,0
20240620,113300,30804480,9220,9220,9220,9220,0
20240620,113200,30804480,9220,9220,9220,9220,0
20240620,113100,30804480,9220,9220,9220,9220,0
20240620,113000,30804480,9220,9220,9220,9220,0
20240620,112900,30804480,9220,9220,9220,9220,0
20240620,112800,30804480,9220,9220,9220,9220,0
20240620,112700,30804480,9220,9220,9220,9220,0
20240620,112600,30804480,9220,9220,9220,9220,0
20240620,112500,30804480,9220,9220,9220,9220,0
20240620,112400,30804480,9220,9220,9220,9220,0
20240620,112300,30804480,9220,9220,9220,9220,0
20240620,112200,30804480,9220,9220,9220,9220,0
20240620,112100,30804480,9220,9220,9220,9220,0
20240620,112000,30804480,9220,9220,9220,9220,1
20240620,111900,30795260,9170,9170,9170,9170,0
20240620,111800,30795260,9170,9170,9170,9170,5
20240620,111700,30749410,9180,9180,9180,9180,0
20240620,111600,30749410,9180,9180,9180,9180,323
20240620,111500,27784270,9180,9180,9180,9180,4
20240620,111400,27747550,9180,9180,9180,9180,0
20240620,111300,27747550,9180,9180,9180,9180,0
20240620,111200,27747550,9180,9180,9180,9180,0
20240620,111100,27747550,9180,9180,9180,9180,100
20240620,111000,26829550,9180,9180,9180,9180,0
20240620,110900,26829550,9180,9180,9180,9180,9
20240620,110800,26746930,9180,9180,9180,9180,0
20240620,110700,26746930,9180,9180,9180,9180,0
20240620,110600,26746930,9180,9180,9180,9180,0
20240620,110500,26746930,9180,9180,9180,9180,0
20240620,110400,26746930,9180,9180,9180,9180,90
20240620,110300,25920730,9210,9210,9210,9210,0
20240620,110200,25920730,9210,9210,9210,9210,0
20240620,110100,25920730,9210,9210,9210,9210,0
20240620,110000,25920730,9210,9210,9210,9210,49
20240620,105900,25469440,9220,9220,9220,9220,0
20240620,105800,25469440,9220,9220,9220,9220,0
20240620,105700,25469440,9220,9220,9220,9220,0
20240620,105600,25469440,9220,9220,9220,9220,0
20240620,105500,25469440,9220,9220,9220,9220,0
20240620,105400,25469440,9220,9220,9220,9220,0
20240620,105300,25469440,9220,9220,9220,9220,0
20240620,105200,25469440,9220,9220,9220,9220,1
20240620,105100,25460220,9180,9180,9180,9180,32
20240620,105000,25166460,9220,9220,9220,9220,0
20240620,104900,25166460,9220,9220,9220,9220,0
20240620,104800,25166460,9220,9220,9220,9220,0
20240620,104700,25166460,9220,9220,9220,9220,0
20240620,104600,25166460,9220,9220,9220,9220,0
20240620,104500,25166460,9220,9220,9220,9220,0
20240620,104400,25166460,9220,9220,9220,9220,15
20240620,104300,25028160,9220,9220,9220,9220,10
20240620,104200,24935960,9220,9220,9220,9220,0
20240620,104100,24935960,9220,9220,9220,9220,88
20240620,104000,24124600,9220,9220,9220,9220,0
20240620,103900,24124600,9220,9170,9220,9170,12
20240620,103800,24014510,9220,9220,9220,9220,0
20240620,103700,24014510,9220,9220,9220,9220,0
20240620,103600,24014510,9220,9220,9220,9220,12
20240620,103500,23903870,9220,9220,9220,9220,1
20240620,103400,23894650,9170,9170,9170,9170,0
20240620,103300,23894650,9170,9170,9170,9170,0
20240620,103200,23894650,9170,9170,9170,9170,0
20240620,103100,23894650,9170,9170,9170,9170,0
20240620,103000,23894650,9170,9170,9170,9170,0
20240620,102900,23894650,9170,9170,9170,9170,0
20240620,102800,23894650,9170,9170,9170,9170,0
20240620,102700,23894650,9170,9170,9170,9170,0
20240620,102600,23894650,9170,9170,9170,9170,0
20240620,102500,23894650,9170,9170,9170,9170,212
20240620,102400,21950610,9160,9160,9160,9160,0
20240620,102300,21950610,9160,9160,9160,9160,0
20240620,102200,21950610,9160,9160,9160,9160,0
20240620,102100,21950610,9160,9160,9160,9160,0
20240620,102000,21950610,9160,9160,9160,9160,0
20240620,101900,21950610,9160,9160,9160,9160,0
20240620,101800,21950610,9160,9160,9160,9160,0
20240620,101700,21950610,9160,9160,9160,9160,0
20240620,101600,21950610,9160,9160,9160,9160,0
20240620,101500,21950610,9160,9160,9160,9160,0
20240620,101400,21950610,9160,9160,9160,9160,0
20240620,101300,21950610,9160,9160,9160,9160,0
20240620,101200,21950610,9160,9160,9160,9160,0
20240620,101100,21950610,9160,9160,9160,9160,0
20240620,101000,21950610,9160,9160,9160,9160,0
20240620,100900,21950610,9160,9160,9160,9160,0
20240620,100800,21950610,9160,9160,9160,9160,0
20240620,100700,21950610,9160,9160,9160,9160,0
20240620,100600,21950610,9160,9160,9160,9160,0
20240620,100500,21950610,9160,9200,9200,9160,13
20240620,100400,21831440,9200,9200,9200,9200,1
20240620,100300,21822240,9200,9200,9200,9200,0
20240620,100200,21822240,9200,9200,9200,9200,5
20240620,100100,21776240,9230,9230,9230,9230,0
20240620,100000,21776240,9230,9230,9230,9230,0
20240620,095900,21776240,9230,9220,9230,9220,200
20240620,095800,19931030,9210,9210,9210,9210,10
20240620,095700,19838930,9220,9220,9220,9220,0
20240620,095600,19838930,9220,9210,9220,9210,5
20240620,095500,19792850,9210,9210,9210,9210,10
20240620,095400,19700750,9200,9200,9200,9200,0
20240620,095300,19700750,9200,9200,9200,9200,1
20240620,095200,19691550,9210,9210,9210,9210,0
20240620,095100,19691550,9210,9210,9210,9210,0
20240620,095000,19691550,9210,9210,9210,9210,0
20240620,094900,19691550,9210,9190,9210,9190,1150
20240620,094800,9111290,9190,9190,9190,9190,0
20240620,094700,9111290,9190,9190,9190,9190,0
20240620,094600,9111290,9190,9190,9190,9190,5
20240620,094500,9065340,9200,9200,9200,9200,0
20240620,094400,9065340,9200,9200,9200,9200,0
20240620,094300,9065340,9200,9200,9200,9200,0
20240620,094200,9065340,9200,9200,9200,9200,0
20240620,094100,9065340,9200,9200,9200,9200,0
20240620,094000,9065340,9200,9200,9200,9200,0
20240620,093900,9065340,9200,9200,9200,9200,30
20240620,093800,8789340,9200,9140,9200,9140,2
20240620,093700,8771000,9200,9200,9200,9200,0
20240620,093600,8771000,9200,9200,9200,9200,0
20240620,093500,8771000,9200,9200,9200,9200,1
20240620,093400,8761800,9190,9190,9190,9190,1
20240620,093300,8752610,9180,9180,9180,9180,0
20240620,093200,8752610,9180,9170,9180,9170,200
20240620,093100,6916790,9180,9180,9180,9180,0
20240620,093000,6916790,9180,9180,9180,9180,0
20240620,092900,6916790,9180,9180,9180,9180,0
20240620,092800,6916790,9180,9180,9180,9180,0
20240620,092700,6916790,9180,9180,9180,9180,1
20240620,092600,6907610,9140,9150,9150,9140,152
20240620,092500,5517450,9210,9210,9210,9210,0
20240620,092400,5517450,9210,9210,9210,9210,11
20240620,092300,5416140,9220,9220,9220,9220,0
20240620,092200,5416140,9220,9220,9220,9220,0
20240620,092100,5416140,9220,9220,9220,9220,0
20240620,092000,5416140,9220,9220,9220,9220,5
20240620,091900,5370040,9220,9230,9230,9160,152
20240620,091800,3970660,9240,9240,9240,9240,0
20240620,091700,3970660,9240,9240,9240,9240,0
20240620,091600,3970660,9240,9240,9240,9240,0
20240620,091500,3970660,9240,9240,9240,9240,0
20240620,091400,3970660,9240,9240,9240,9240,0
20240620,091300,3970660,9240,9240,9240,9240,2
20240620,091200,3952180,9250,9170,9250,9170,108
20240620,091100,2953590,9160,9160,9160,9160,56
20240620,091000,2440630,9110,9110,9110,9110,6
20240620,090900,2385970,9140,9140,9140,9140,44
20240620,090800,1983810,9140,9140,9140,9140,36
20240620,090700,1654770,9140,9140,9140,9140,0
20240620,090600,1654770,9140,9140,9140,9140,0
20240620,090500,1654770,9140,9140,9140,9140,0
20240620,090400,1654770,9140,9140,9140,9140,0
20240620,090300,1654770,9140,9150,9150,9140,170
20240620,090200,100760,9160,9160,9160,9160,0
20240620,090100,100760,9160,9160,9160,9160,0
20240620,090000,100760,9160,9160,9160,9160,11