KissMeData/080720/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195200,23616580,5570,5570,5570,5570,181
20240620,195100,23616580,5570,5570,5570,5570,0
20240620,195000,23616580,5570,5570,5570,5570,0
20240620,194900,23616580,5570,5570,5570,5570,0
20240620,194800,23616580,5570,5570,5570,5570,0
20240620,194700,23616580,5570,5570,5570,5570,0
20240620,194600,23616580,5570,5570,5570,5570,0
20240620,194500,23616580,5570,5570,5570,5570,0
20240620,194400,23616580,5570,5570,5570,5570,0
20240620,194300,23616580,5570,5570,5570,5570,0
20240620,194200,23616580,5570,5570,5570,5570,0
20240620,194100,23616580,5570,5570,5570,5570,0
20240620,194000,23616580,5570,5570,5570,5570,0
20240620,193900,23616580,5570,5570,5570,5570,0
20240620,193800,23616580,5570,5570,5570,5570,0
20240620,193700,23616580,5570,5570,5570,5570,0
20240620,193600,23616580,5570,5570,5570,5570,0
20240620,193500,23616580,5570,5570,5570,5570,0
20240620,193400,23616580,5570,5570,5570,5570,0
20240620,193300,23616580,5570,5570,5570,5570,0
20240620,193200,23616580,5570,5570,5570,5570,0
20240620,193100,23616580,5570,5570,5570,5570,0
20240620,193000,23616580,5570,5570,5570,5570,0
20240620,192900,23616580,5570,5570,5570,5570,0
20240620,192800,23616580,5570,5570,5570,5570,0
20240620,192700,23616580,5570,5570,5570,5570,0
20240620,192600,23616580,5570,5570,5570,5570,0
20240620,192500,23616580,5570,5570,5570,5570,0
20240620,192400,23616580,5570,5570,5570,5570,0
20240620,192300,23616580,5570,5570,5570,5570,0
20240620,192200,23616580,5570,5570,5570,5570,181
20240620,192100,23616580,5570,5570,5570,5570,0
20240620,192000,23616580,5570,5570,5570,5570,0
20240620,191900,23616580,5570,5570,5570,5570,0
20240620,191800,23616580,5570,5570,5570,5570,0
20240620,191700,23616580,5570,5570,5570,5570,0
20240620,191600,23616580,5570,5570,5570,5570,0
20240620,191500,23616580,5570,5570,5570,5570,0
20240620,191400,23616580,5570,5570,5570,5570,0
20240620,191300,23616580,5570,5570,5570,5570,0
20240620,191200,23616580,5570,5570,5570,5570,0
20240620,191100,23616580,5570,5570,5570,5570,0
20240620,191000,23616580,5570,5570,5570,5570,0
20240620,190900,23616580,5570,5570,5570,5570,0
20240620,190800,23616580,5570,5570,5570,5570,0
20240620,190700,23616580,5570,5570,5570,5570,0
20240620,190600,23616580,5570,5570,5570,5570,0
20240620,190500,23616580,5570,5570,5570,5570,0
20240620,190400,23616580,5570,5570,5570,5570,0
20240620,190300,23616580,5570,5570,5570,5570,0
20240620,190200,23616580,5570,5570,5570,5570,0
20240620,190100,23616580,5570,5570,5570,5570,0
20240620,190000,23616580,5570,5570,5570,5570,0
20240620,185900,23616580,5570,5570,5570,5570,0
20240620,185800,23616580,5570,5570,5570,5570,0
20240620,185700,23616580,5570,5570,5570,5570,0
20240620,185600,23616580,5570,5570,5570,5570,0
20240620,185500,23616580,5570,5570,5570,5570,0
20240620,185400,23616580,5570,5570,5570,5570,0
20240620,185300,23616580,5570,5570,5570,5570,0
20240620,185200,23616580,5570,5570,5570,5570,181
20240620,185100,23616580,5570,5570,5570,5570,0
20240620,185000,23616580,5570,5570,5570,5570,0
20240620,184900,23616580,5570,5570,5570,5570,0
20240620,184800,23616580,5570,5570,5570,5570,0
20240620,184700,23616580,5570,5570,5570,5570,0
20240620,184600,23616580,5570,5570,5570,5570,0
20240620,184500,23616580,5570,5570,5570,5570,0
20240620,184400,23616580,5570,5570,5570,5570,0
20240620,184300,23616580,5570,5570,5570,5570,0
20240620,184200,23616580,5570,5570,5570,5570,0
20240620,184100,23616580,5570,5570,5570,5570,0
20240620,184000,23616580,5570,5570,5570,5570,0
20240620,183900,23616580,5570,5570,5570,5570,0
20240620,183800,23616580,5570,5570,5570,5570,0
20240620,183700,23616580,5570,5570,5570,5570,0
20240620,183600,23616580,5570,5570,5570,5570,0
20240620,183500,23616580,5570,5570,5570,5570,0
20240620,183400,23616580,5570,5570,5570,5570,0
20240620,183300,23616580,5570,5570,5570,5570,0
20240620,183200,23616580,5570,5570,5570,5570,0
20240620,183100,23616580,5570,5570,5570,5570,0
20240620,183000,23616580,5570,5570,5570,5570,0
20240620,182900,23616580,5570,5570,5570,5570,0
20240620,182800,23616580,5570,5570,5570,5570,0
20240620,182700,23616580,5570,5570,5570,5570,0
20240620,182600,23616580,5570,5570,5570,5570,0
20240620,182500,23616580,5570,5570,5570,5570,0
20240620,182400,23616580,5570,5570,5570,5570,0
20240620,182300,23616580,5570,5570,5570,5570,0
20240620,182200,23616580,5570,5570,5570,5570,181
20240620,182100,23616580,5570,5570,5570,5570,0
20240620,182000,23616580,5570,5570,5570,5570,0
20240620,181900,23616580,5570,5570,5570,5570,0
20240620,181800,23616580,5570,5570,5570,5570,0
20240620,181700,23616580,5570,5570,5570,5570,0
20240620,181600,23616580,5570,5570,5570,5570,0
20240620,181500,23616580,5570,5570,5570,5570,0
20240620,181400,23616580,5570,5570,5570,5570,0
20240620,181300,23616580,5570,5570,5570,5570,0
20240620,181200,23616580,5570,5570,5570,5570,0
20240620,181100,23616580,5570,5570,5570,5570,0
20240620,181000,23616580,5570,5570,5570,5570,0
20240620,180900,23616580,5570,5570,5570,5570,0
20240620,180800,23616580,5570,5570,5570,5570,0
20240620,180700,23616580,5570,5570,5570,5570,0
20240620,180600,23616580,5570,5570,5570,5570,0
20240620,180500,23616580,5570,5570,5570,5570,0
20240620,180400,23616580,5570,5570,5570,5570,0
20240620,180300,23616580,5570,5570,5570,5570,0
20240620,180200,23616580,5570,5570,5570,5570,0
20240620,180100,23616580,5570,5570,5570,5570,0
20240620,180000,23616580,5570,5570,5570,5570,0
20240620,175900,23616580,5570,5570,5570,5570,0
20240620,175800,23616580,5570,5570,5570,5570,0
20240620,175700,23616580,5570,5570,5570,5570,0
20240620,175600,23616580,5570,5570,5570,5570,0
20240620,175500,23616580,5570,5570,5570,5570,0
20240620,175400,23616580,5570,5570,5570,5570,0
20240620,175300,23616580,5570,5570,5570,5570,0
20240620,175200,23616580,5570,5570,5570,5570,181
20240620,175100,23616580,5570,5570,5570,5570,0
20240620,175000,23616580,5570,5570,5570,5570,0
20240620,174900,23616580,5570,5570,5570,5570,0
20240620,174800,23616580,5570,5570,5570,5570,0
20240620,174700,23616580,5570,5570,5570,5570,0
20240620,174600,23616580,5570,5570,5570,5570,0
20240620,174500,23616580,5570,5570,5570,5570,0
20240620,174400,23616580,5570,5570,5570,5570,0
20240620,174300,23616580,5570,5570,5570,5570,0
20240620,174200,23616580,5570,5570,5570,5570,0
20240620,174100,23616580,5570,5570,5570,5570,0
20240620,174000,23616580,5570,5570,5570,5570,0
20240620,173900,23616580,5570,5570,5570,5570,0
20240620,173800,23616580,5570,5570,5570,5570,0
20240620,173700,23616580,5570,5570,5570,5570,0
20240620,173600,23616580,5570,5570,5570,5570,0
20240620,173500,23616580,5570,5570,5570,5570,0
20240620,173400,23616580,5570,5570,5570,5570,0
20240620,173300,23616580,5570,5570,5570,5570,0
20240620,173200,23616580,5570,5570,5570,5570,0
20240620,173100,23616580,5570,5570,5570,5570,0
20240620,173000,23616580,5570,5570,5570,5570,0
20240620,172900,23616580,5570,5570,5570,5570,0
20240620,172800,23616580,5570,5570,5570,5570,0
20240620,172700,23616580,5570,5570,5570,5570,0
20240620,172600,23616580,5570,5570,5570,5570,0
20240620,172500,23616580,5570,5570,5570,5570,0
20240620,172400,23616580,5570,5570,5570,5570,0
20240620,172300,23616580,5570,5570,5570,5570,0
20240620,172200,23616580,5570,5570,5570,5570,181
20240620,172100,23616580,5570,5570,5570,5570,0
20240620,172000,23616580,5570,5570,5570,5570,0
20240620,171900,23616580,5570,5570,5570,5570,0
20240620,171800,23616580,5570,5570,5570,5570,0
20240620,171700,23616580,5570,5570,5570,5570,0
20240620,171600,23616580,5570,5570,5570,5570,0
20240620,171500,23616580,5570,5570,5570,5570,0
20240620,171400,23616580,5570,5570,5570,5570,0
20240620,171300,23616580,5570,5570,5570,5570,0
20240620,171200,23616580,5570,5570,5570,5570,0
20240620,171100,23616580,5570,5570,5570,5570,0
20240620,171000,23616580,5570,5570,5570,5570,0
20240620,170900,23616580,5570,5570,5570,5570,0
20240620,170800,23616580,5570,5570,5570,5570,0
20240620,170700,23616580,5570,5570,5570,5570,0
20240620,170600,23616580,5570,5570,5570,5570,0
20240620,170500,23616580,5570,5570,5570,5570,0
20240620,170400,23616580,5570,5570,5570,5570,0
20240620,170300,23616580,5570,5570,5570,5570,0
20240620,170200,23616580,5570,5570,5570,5570,0
20240620,170100,23616580,5570,5570,5570,5570,0
20240620,170000,23616580,5570,5570,5570,5570,0
20240620,165900,23616580,5570,5570,5570,5570,0
20240620,165800,23616580,5570,5570,5570,5570,0
20240620,165700,23616580,5570,5570,5570,5570,0
20240620,165600,23616580,5570,5570,5570,5570,0
20240620,165500,23616580,5570,5570,5570,5570,0
20240620,165400,23616580,5570,5570,5570,5570,0
20240620,165300,23616580,5570,5570,5570,5570,0
20240620,165200,23616580,5570,5570,5570,5570,181
20240620,165100,23616580,5570,5570,5570,5570,0
20240620,165000,23616580,5570,5570,5570,5570,0
20240620,164900,23616580,5570,5570,5570,5570,0
20240620,164800,23616580,5570,5570,5570,5570,0
20240620,164700,23616580,5570,5570,5570,5570,0
20240620,164600,23616580,5570,5570,5570,5570,0
20240620,164500,23616580,5570,5570,5570,5570,0
20240620,164400,23616580,5570,5570,5570,5570,0
20240620,164300,23616580,5570,5570,5570,5570,0
20240620,164200,23616580,5570,5570,5570,5570,0
20240620,164100,23616580,5570,5570,5570,5570,0
20240620,164000,23616580,5570,5570,5570,5570,0
20240620,163900,23616580,5570,5570,5570,5570,0
20240620,163800,23616580,5570,5570,5570,5570,0
20240620,163700,23616580,5570,5570,5570,5570,0
20240620,163600,23616580,5570,5570,5570,5570,0
20240620,163500,23616580,5570,5570,5570,5570,0
20240620,163400,23616580,5570,5570,5570,5570,0
20240620,163300,23616580,5570,5570,5570,5570,0
20240620,163200,23616580,5570,5570,5570,5570,0
20240620,163100,23616580,5570,5570,5570,5570,0
20240620,163000,23616580,5570,5570,5570,5570,0
20240620,162900,23616580,5570,5570,5570,5570,0
20240620,162800,23616580,5570,5570,5570,5570,0
20240620,162700,23616580,5570,5570,5570,5570,0
20240620,162600,23616580,5570,5570,5570,5570,0
20240620,162500,23616580,5570,5570,5570,5570,0
20240620,162400,23616580,5570,5570,5570,5570,0
20240620,162300,23616580,5570,5570,5570,5570,0
20240620,162200,23616580,5570,5570,5570,5570,181
20240620,162100,23616580,5570,5570,5570,5570,0
20240620,162000,23616580,5570,5570,5570,5570,0
20240620,161900,23616580,5570,5570,5570,5570,0
20240620,161800,23616580,5570,5570,5570,5570,0
20240620,161700,23616580,5570,5570,5570,5570,0
20240620,161600,23616580,5570,5570,5570,5570,0
20240620,161500,23616580,5570,5570,5570,5570,0
20240620,161400,23616580,5570,5570,5570,5570,0
20240620,161300,23616580,5570,5570,5570,5570,0
20240620,161200,23616580,5570,5570,5570,5570,0
20240620,161100,23616580,5570,5570,5570,5570,0
20240620,161000,23616580,5570,5570,5570,5570,0
20240620,160900,23616580,5570,5570,5570,5570,0
20240620,160800,23616580,5570,5570,5570,5570,0
20240620,160700,23616580,5570,5570,5570,5570,0
20240620,160600,23616580,5570,5570,5570,5570,0
20240620,160500,23616580,5570,5570,5570,5570,0
20240620,160400,23616580,5570,5570,5570,5570,0
20240620,160300,23616580,5570,5570,5570,5570,0
20240620,160200,23616580,5570,5570,5570,5570,0
20240620,160100,23616580,5570,5570,5570,5570,0
20240620,160000,23616580,5570,5570,5570,5570,0
20240620,155900,23616580,5570,5570,5570,5570,0
20240620,155800,23616580,5570,5570,5570,5570,0
20240620,155700,23616580,5570,5570,5570,5570,0
20240620,155600,23616580,5570,5570,5570,5570,0
20240620,155500,23616580,5570,5570,5570,5570,0
20240620,155400,23616580,5570,5570,5570,5570,0
20240620,155300,23616580,5570,5570,5570,5570,0
20240620,155200,23616580,5570,5570,5570,5570,181
20240620,155100,23616580,5570,5570,5570,5570,0
20240620,155000,23616580,5570,5570,5570,5570,0
20240620,154900,23616580,5570,5570,5570,5570,0
20240620,154800,23616580,5570,5570,5570,5570,0
20240620,154700,23616580,5570,5570,5570,5570,0
20240620,154600,23616580,5570,5570,5570,5570,0
20240620,154500,23616580,5570,5570,5570,5570,0
20240620,154400,23616580,5570,5570,5570,5570,0
20240620,154300,23616580,5570,5570,5570,5570,0
20240620,154200,23616580,5570,5570,5570,5570,0
20240620,154100,23616580,5570,5570,5570,5570,0
20240620,154000,23616580,5570,5570,5570,5570,0
20240620,153900,23616580,5570,5570,5570,5570,0
20240620,153800,23616580,5570,5570,5570,5570,0
20240620,153700,23616580,5570,5570,5570,5570,0
20240620,153600,23616580,5570,5570,5570,5570,0
20240620,153500,23616580,5570,5570,5570,5570,0
20240620,153400,23616580,5570,5570,5570,5570,0
20240620,153300,23616580,5570,5570,5570,5570,0
20240620,153200,23616580,5570,5570,5570,5570,0
20240620,153100,23616580,5570,5570,5570,5570,0
20240620,153000,23616580,5570,5570,5570,5570,181
20240620,152900,22608410,5570,5570,5570,5570,0
20240620,152800,22608410,5570,5570,5570,5570,0
20240620,152700,22608410,5570,5570,5570,5570,0
20240620,152600,22608410,5570,5570,5570,5570,0
20240620,152500,22608410,5570,5570,5570,5570,0
20240620,152400,22608410,5570,5570,5570,5570,0
20240620,152300,22608410,5570,5570,5570,5570,0
20240620,152200,22608410,5570,5570,5570,5570,0
20240620,152100,22608410,5570,5570,5570,5570,0
20240620,152000,22608410,5570,5570,5570,5570,0
20240620,151900,22608410,5570,5510,5570,5510,121
20240620,151800,21938330,5510,5510,5510,5510,0
20240620,151700,21938330,5510,5500,5510,5500,101
20240620,151600,21382180,5470,5470,5470,5470,0
20240620,151500,21382180,5470,5470,5470,5470,152
20240620,151400,20550740,5500,5500,5500,5500,0
20240620,151300,20550740,5500,5500,5500,5500,0
20240620,151200,20550740,5500,5500,5500,5500,0
20240620,151100,20550740,5500,5500,5500,5500,0
20240620,151000,20550740,5500,5500,5500,5500,0
20240620,150900,20550740,5500,5500,5500,5500,0
20240620,150800,20550740,5500,5500,5500,5500,0
20240620,150700,20550740,5500,5500,5500,5500,0
20240620,150600,20550740,5500,5500,5500,5500,0
20240620,150500,20550740,5500,5500,5500,5500,0
20240620,150400,20550740,5500,5500,5500,5500,0
20240620,150300,20550740,5500,5500,5500,5500,0
20240620,150200,20550740,5500,5500,5500,5500,0
20240620,150100,20550740,5500,5500,5500,5500,0
20240620,150000,20550740,5500,5500,5500,5500,0
20240620,145900,20550740,5500,5500,5500,5500,0
20240620,145800,20550740,5500,5500,5500,5500,0
20240620,145700,20550740,5500,5500,5500,5500,0
20240620,145600,20550740,5500,5500,5500,5500,0
20240620,145500,20550740,5500,5500,5500,5500,0
20240620,145400,20550740,5500,5500,5500,5500,0
20240620,145300,20550740,5500,5500,5500,5500,0
20240620,145200,20550740,5500,5500,5500,5500,0
20240620,145100,20550740,5500,5500,5500,5500,0
20240620,145000,20550740,5500,5500,5500,5500,0
20240620,144900,20550740,5500,5500,5500,5500,0
20240620,144800,20550740,5500,5500,5500,5500,0
20240620,144700,20550740,5500,5500,5500,5500,0
20240620,144600,20550740,5500,5500,5500,5500,1
20240620,144500,20545240,5470,5470,5470,5470,2
20240620,144400,20534300,5500,5500,5500,5500,0
20240620,144300,20534300,5500,5500,5500,5500,0
20240620,144200,20534300,5500,5500,5500,5500,0
20240620,144100,20534300,5500,5500,5500,5500,0
20240620,144000,20534300,5500,5500,5500,5500,0
20240620,143900,20534300,5500,5500,5500,5500,0
20240620,143800,20534300,5500,5500,5500,5500,0
20240620,143700,20534300,5500,5500,5500,5500,0
20240620,143600,20534300,5500,5500,5500,5500,0
20240620,143500,20534300,5500,5500,5500,5500,0
20240620,143400,20534300,5500,5500,5500,5500,0
20240620,143300,20534300,5500,5500,5500,5500,0
20240620,143200,20534300,5500,5500,5500,5500,0
20240620,143100,20534300,5500,5500,5500,5500,0
20240620,143000,20534300,5500,5490,5500,5490,5
20240620,142900,20506840,5490,5490,5490,5490,0
20240620,142800,20506840,5490,5490,5490,5490,6
20240620,142700,20473900,5480,5480,5480,5480,0
20240620,142600,20473900,5480,5480,5480,5480,15
20240620,142500,20391700,5470,5470,5470,5470,0
20240620,142400,20391700,5470,5480,5480,5470,56
20240620,142300,20085370,5510,5510,5510,5510,0
20240620,142200,20085370,5510,5510,5510,5510,0
20240620,142100,20085370,5510,5510,5510,5510,0
20240620,142000,20085370,5510,5510,5510,5510,1
20240620,141900,20079860,5490,5490,5490,5490,26
20240620,141800,19937120,5510,5510,5510,5510,1
20240620,141700,19931610,5500,5520,5540,5500,21
20240620,141600,19815820,5500,5500,5500,5500,0
20240620,141500,19815820,5500,5500,5500,5500,114
20240620,141400,19188820,5550,5550,5550,5550,0
20240620,141300,19188820,5550,5550,5550,5550,0
20240620,141200,19188820,5550,5550,5550,5550,0
20240620,141100,19188820,5550,5550,5550,5550,0
20240620,141000,19188820,5550,5550,5550,5550,0
20240620,140900,19188820,5550,5550,5550,5550,0
20240620,140800,19188820,5550,5550,5550,5550,0
20240620,140700,19188820,5550,5550,5550,5550,0
20240620,140600,19188820,5550,5550,5550,5550,0
20240620,140500,19188820,5550,5550,5550,5550,0
20240620,140400,19188820,5550,5550,5550,5550,0
20240620,140300,19188820,5550,5550,5550,5550,0
20240620,140200,19188820,5550,5550,5550,5550,0
20240620,140100,19188820,5550,5550,5550,5550,0
20240620,140000,19188820,5550,5550,5550,5550,0
20240620,135900,19188820,5550,5550,5550,5550,0
20240620,135800,19188820,5550,5550,5550,5550,0
20240620,135700,19188820,5550,5550,5550,5550,0
20240620,135600,19188820,5550,5550,5550,5550,0
20240620,135500,19188820,5550,5550,5550,5550,0
20240620,135400,19188820,5550,5550,5550,5550,0
20240620,135300,19188820,5550,5550,5550,5550,0
20240620,135200,19188820,5550,5550,5550,5550,0
20240620,135100,19188820,5550,5550,5550,5550,0
20240620,135000,19188820,5550,5550,5550,5550,0
20240620,134900,19188820,5550,5550,5550,5550,0
20240620,134800,19188820,5550,5550,5550,5550,0
20240620,134700,19188820,5550,5550,5550,5550,0
20240620,134600,19188820,5550,5550,5550,5550,0
20240620,134500,19188820,5550,5550,5550,5550,0
20240620,134400,19188820,5550,5550,5550,5550,0
20240620,134300,19188820,5550,5550,5550,5550,0
20240620,134200,19188820,5550,5550,5550,5550,0
20240620,134100,19188820,5550,5550,5550,5550,0
20240620,134000,19188820,5550,5550,5550,5550,0
20240620,133900,19188820,5550,5550,5550,5550,0
20240620,133800,19188820,5550,5550,5550,5550,0
20240620,133700,19188820,5550,5550,5550,5550,0
20240620,133600,19188820,5550,5550,5550,5550,0
20240620,133500,19188820,5550,5550,5550,5550,0
20240620,133400,19188820,5550,5550,5550,5550,0
20240620,133300,19188820,5550,5550,5550,5550,0
20240620,133200,19188820,5550,5550,5550,5550,0
20240620,133100,19188820,5550,5550,5550,5550,0
20240620,133000,19188820,5550,5550,5550,5550,0
20240620,132900,19188820,5550,5550,5550,5550,0
20240620,132800,19188820,5550,5550,5550,5550,0
20240620,132700,19188820,5550,5550,5550,5550,0
20240620,132600,19188820,5550,5550,5550,5550,0
20240620,132500,19188820,5550,5550,5550,5550,0
20240620,132400,19188820,5550,5550,5550,5550,0
20240620,132300,19188820,5550,5550,5550,5550,0
20240620,132200,19188820,5550,5550,5550,5550,0
20240620,132100,19188820,5550,5550,5550,5550,0
20240620,132000,19188820,5550,5550,5550,5550,0
20240620,131900,19188820,5550,5550,5550,5550,0
20240620,131800,19188820,5550,5550,5550,5550,0
20240620,131700,19188820,5550,5550,5550,5550,0
20240620,131600,19188820,5550,5550,5550,5550,0
20240620,131500,19188820,5550,5550,5550,5550,0
20240620,131400,19188820,5550,5550,5550,5550,0
20240620,131300,19188820,5550,5550,5550,5550,0
20240620,131200,19188820,5550,5550,5550,5550,0
20240620,131100,19188820,5550,5550,5550,5550,0
20240620,131000,19188820,5550,5550,5550,5550,0
20240620,130900,19188820,5550,5550,5550,5550,0
20240620,130800,19188820,5550,5550,5550,5550,0
20240620,130700,19188820,5550,5550,5550,5550,0
20240620,130600,19188820,5550,5550,5550,5550,0
20240620,130500,19188820,5550,5550,5550,5550,0
20240620,130400,19188820,5550,5550,5550,5550,0
20240620,130300,19188820,5550,5550,5550,5550,0
20240620,130200,19188820,5550,5550,5550,5550,0
20240620,130100,19188820,5550,5550,5550,5550,0
20240620,130000,19188820,5550,5550,5550,5550,0
20240620,125900,19188820,5550,5550,5550,5550,0
20240620,125800,19188820,5550,5550,5550,5550,0
20240620,125700,19188820,5550,5550,5550,5550,1
20240620,125600,19183270,5540,5510,5540,5510,22
20240620,125500,19061820,5510,5510,5510,5510,0
20240620,125400,19061820,5510,5510,5510,5510,0
20240620,125300,19061820,5510,5510,5510,5510,0
20240620,125200,19061820,5510,5510,5510,5510,0
20240620,125100,19061820,5510,5510,5510,5510,2
20240620,125000,19050800,5510,5510,5510,5510,0
20240620,124900,19050800,5510,5510,5510,5510,0
20240620,124800,19050800,5510,5510,5510,5510,5
20240620,124700,19023250,5490,5490,5490,5490,0
20240620,124600,19023250,5490,5490,5490,5490,0
20240620,124500,19023250,5490,5500,5500,5490,200
20240620,124400,17924510,5500,5500,5500,5500,0
20240620,124300,17924510,5500,5500,5500,5500,0
20240620,124200,17924510,5500,5500,5500,5500,0
20240620,124100,17924510,5500,5520,5520,5500,34
20240620,124000,17737190,5520,5520,5520,5520,0
20240620,123900,17737190,5520,5520,5520,5520,0
20240620,123800,17737190,5520,5520,5520,5520,0
20240620,123700,17737190,5520,5520,5520,5520,0
20240620,123600,17737190,5520,5520,5520,5520,0
20240620,123500,17737190,5520,5520,5520,5520,0
20240620,123400,17737190,5520,5520,5520,5520,0
20240620,123300,17737190,5520,5520,5520,5520,0
20240620,123200,17737190,5520,5520,5520,5520,0
20240620,123100,17737190,5520,5520,5520,5520,0
20240620,123000,17737190,5520,5520,5520,5520,0
20240620,122900,17737190,5520,5520,5520,5520,0
20240620,122800,17737190,5520,5520,5520,5520,0
20240620,122700,17737190,5520,5520,5520,5520,2
20240620,122600,17726150,5540,5540,5540,5540,1
20240620,122500,17720610,5520,5520,5520,5520,0
20240620,122400,17720610,5520,5520,5520,5520,0
20240620,122300,17720610,5520,5520,5520,5520,0
20240620,122200,17720610,5520,5520,5520,5520,2
20240620,122100,17709570,5520,5520,5520,5520,0
20240620,122000,17709570,5520,5520,5520,5520,0
20240620,121900,17709570,5520,5520,5520,5520,0
20240620,121800,17709570,5520,5520,5520,5520,0
20240620,121700,17709570,5520,5520,5520,5520,0
20240620,121600,17709570,5520,5520,5520,5520,0
20240620,121500,17709570,5520,5520,5520,5520,0
20240620,121400,17709570,5520,5520,5520,5520,1
20240620,121300,17704050,5560,5560,5560,5560,0
20240620,121200,17704050,5560,5560,5560,5560,0
20240620,121100,17704050,5560,5560,5560,5560,0
20240620,121000,17704050,5560,5560,5560,5560,0
20240620,120900,17704050,5560,5560,5560,5560,0
20240620,120800,17704050,5560,5560,5560,5560,0
20240620,120700,17704050,5560,5560,5560,5560,0
20240620,120600,17704050,5560,5560,5560,5560,0
20240620,120500,17704050,5560,5560,5560,5560,0
20240620,120400,17704050,5560,5560,5560,5560,0
20240620,120300,17704050,5560,5560,5560,5560,0
20240620,120200,17704050,5560,5560,5560,5560,0
20240620,120100,17704050,5560,5560,5560,5560,0
20240620,120000,17704050,5560,5560,5560,5560,0
20240620,115900,17704050,5560,5560,5560,5560,0
20240620,115800,17704050,5560,5560,5560,5560,0
20240620,115700,17704050,5560,5560,5560,5560,0
20240620,115600,17704050,5560,5560,5560,5560,0
20240620,115500,17704050,5560,5560,5560,5560,0
20240620,115400,17704050,5560,5560,5560,5560,0
20240620,115300,17704050,5560,5560,5560,5560,0
20240620,115200,17704050,5560,5560,5560,5560,0
20240620,115100,17704050,5560,5560,5560,5560,0
20240620,115000,17704050,5560,5560,5560,5560,0
20240620,114900,17704050,5560,5560,5560,5560,0
20240620,114800,17704050,5560,5560,5560,5560,0
20240620,114700,17704050,5560,5560,5560,5560,0
20240620,114600,17704050,5560,5560,5560,5560,0
20240620,114500,17704050,5560,5560,5560,5560,0
20240620,114400,17704050,5560,5560,5560,5560,0
20240620,114300,17704050,5560,5560,5560,5560,0
20240620,114200,17704050,5560,5560,5560,5560,0
20240620,114100,17704050,5560,5560,5560,5560,0
20240620,114000,17704050,5560,5560,5560,5560,0
20240620,113900,17704050,5560,5560,5560,5560,0
20240620,113800,17704050,5560,5560,5560,5560,0
20240620,113700,17704050,5560,5560,5560,5560,0
20240620,113600,17704050,5560,5560,5560,5560,0
20240620,113500,17704050,5560,5560,5560,5560,0
20240620,113400,17704050,5560,5560,5560,5560,0
20240620,113300,17704050,5560,5560,5560,5560,0
20240620,113200,17704050,5560,5560,5560,5560,0
20240620,113100,17704050,5560,5560,5560,5560,0
20240620,113000,17704050,5560,5560,5560,5560,0
20240620,112900,17704050,5560,5560,5560,5560,0
20240620,112800,17704050,5560,5560,5560,5560,0
20240620,112700,17704050,5560,5560,5560,5560,0
20240620,112600,17704050,5560,5560,5560,5560,0
20240620,112500,17704050,5560,5560,5560,5560,0
20240620,112400,17704050,5560,5560,5560,5560,0
20240620,112300,17704050,5560,5560,5560,5560,0
20240620,112200,17704050,5560,5560,5560,5560,0
20240620,112100,17704050,5560,5560,5560,5560,0
20240620,112000,17704050,5560,5560,5560,5560,1
20240620,111900,17698490,5560,5560,5560,5560,0
20240620,111800,17698490,5560,5560,5560,5560,0
20240620,111700,17698490,5560,5560,5560,5560,0
20240620,111600,17698490,5560,5560,5560,5560,0
20240620,111500,17698490,5560,5560,5560,5560,0
20240620,111400,17698490,5560,5560,5560,5560,0
20240620,111300,17698490,5560,5560,5560,5560,0
20240620,111200,17698490,5560,5560,5560,5560,0
20240620,111100,17698490,5560,5560,5560,5560,0
20240620,111000,17698490,5560,5560,5560,5560,1
20240620,110900,17692930,5520,5520,5520,5520,0
20240620,110800,17692930,5520,5520,5520,5520,0
20240620,110700,17692930,5520,5520,5520,5520,3
20240620,110600,17676370,5580,5580,5580,5580,0
20240620,110500,17676370,5580,5580,5580,5580,0
20240620,110400,17676370,5580,5580,5580,5580,0
20240620,110300,17676370,5580,5580,5580,5580,0
20240620,110200,17676370,5580,5580,5580,5580,0
20240620,110100,17676370,5580,5580,5580,5580,0
20240620,110000,17676370,5580,5580,5580,5580,0
20240620,105900,17676370,5580,5580,5580,5580,0
20240620,105800,17676370,5580,5580,5580,5580,1
20240620,105700,17670790,5580,5580,5580,5580,0
20240620,105600,17670790,5580,5580,5580,5580,0
20240620,105500,17670790,5580,5580,5580,5580,0
20240620,105400,17670790,5580,5580,5580,5580,0
20240620,105300,17670790,5580,5580,5580,5580,0
20240620,105200,17670790,5580,5580,5580,5580,0
20240620,105100,17670790,5580,5580,5580,5580,0
20240620,105000,17670790,5580,5580,5580,5580,0
20240620,104900,17670790,5580,5580,5580,5580,0
20240620,104800,17670790,5580,5580,5580,5580,0
20240620,104700,17670790,5580,5580,5580,5580,0
20240620,104600,17670790,5580,5580,5580,5580,0
20240620,104500,17670790,5580,5580,5580,5580,0
20240620,104400,17670790,5580,5580,5580,5580,0
20240620,104300,17670790,5580,5580,5580,5580,0
20240620,104200,17670790,5580,5580,5580,5580,0
20240620,104100,17670790,5580,5580,5580,5580,0
20240620,104000,17670790,5580,5580,5580,5580,0
20240620,103900,17670790,5580,5580,5580,5580,0
20240620,103800,17670790,5580,5580,5580,5580,0
20240620,103700,17670790,5580,5580,5580,5580,0
20240620,103600,17670790,5580,5580,5580,5580,0
20240620,103500,17670790,5580,5580,5580,5580,0
20240620,103400,17670790,5580,5580,5580,5580,0
20240620,103300,17670790,5580,5580,5580,5580,0
20240620,103200,17670790,5580,5580,5580,5580,0
20240620,103100,17670790,5580,5580,5580,5580,0
20240620,103000,17670790,5580,5550,5580,5550,14
20240620,102900,17593030,5500,5500,5500,5500,28
20240620,102800,17439030,5500,5520,5520,5500,50
20240620,102700,17163660,5520,5520,5520,5520,0
20240620,102600,17163660,5520,5540,5540,5520,25
20240620,102500,17025610,5590,5590,5590,5590,0
20240620,102400,17025610,5590,5590,5590,5590,0
20240620,102300,17025610,5590,5590,5590,5590,0
20240620,102200,17025610,5590,5590,5590,5590,0
20240620,102100,17025610,5590,5590,5590,5590,0
20240620,102000,17025610,5590,5590,5590,5590,0
20240620,101900,17025610,5590,5590,5590,5590,0
20240620,101800,17025610,5590,5590,5590,5590,0
20240620,101700,17025610,5590,5590,5590,5590,0
20240620,101600,17025610,5590,5590,5590,5590,1
20240620,101500,17020020,5590,5590,5590,5590,0
20240620,101400,17020020,5590,5590,5590,5590,0
20240620,101300,17020020,5590,5590,5590,5590,0
20240620,101200,17020020,5590,5590,5590,5590,0
20240620,101100,17020020,5590,5590,5590,5590,0
20240620,101000,17020020,5590,5590,5590,5590,0
20240620,100900,17020020,5590,5590,5590,5590,1
20240620,100800,17014430,5590,5590,5590,5590,0
20240620,100700,17014430,5590,5590,5590,5590,0
20240620,100600,17014430,5590,5590,5590,5590,0
20240620,100500,17014430,5590,5590,5590,5590,0
20240620,100400,17014430,5590,5590,5590,5590,0
20240620,100300,17014430,5590,5590,5590,5590,0
20240620,100200,17014430,5590,5590,5590,5590,0
20240620,100100,17014430,5590,5590,5590,5590,0
20240620,100000,17014430,5590,5590,5590,5590,0
20240620,095900,17014430,5590,5590,5590,5590,0
20240620,095800,17014430,5590,5590,5590,5590,540
20240620,095700,13995830,5600,5600,5600,5600,0
20240620,095600,13995830,5600,5600,5600,5600,2
20240620,095500,13984630,5600,5600,5600,5600,0
20240620,095400,13984630,5600,5600,5600,5600,0
20240620,095300,13984630,5600,5600,5600,5600,2
20240620,095200,13973430,5590,5590,5590,5590,100
20240620,095100,13414430,5590,5590,5590,5590,0
20240620,095000,13414430,5590,5590,5590,5590,0
20240620,094900,13414430,5590,5590,5590,5590,0
20240620,094800,13414430,5590,5590,5590,5590,0
20240620,094700,13414430,5590,5590,5590,5590,0
20240620,094600,13414430,5590,5590,5590,5590,0
20240620,094500,13414430,5590,5590,5590,5590,73
20240620,094400,13006360,5590,5590,5590,5590,0
20240620,094300,13006360,5590,5590,5590,5590,180
20240620,094200,12000160,5590,5590,5590,5590,0
20240620,094100,12000160,5590,5590,5590,5590,0
20240620,094000,12000160,5590,5590,5590,5590,0
20240620,093900,12000160,5590,5590,5590,5590,0
20240620,093800,12000160,5590,5590,5590,5590,0
20240620,093700,12000160,5590,5590,5590,5590,0
20240620,093600,12000160,5590,5590,5590,5590,0
20240620,093500,12000160,5590,5590,5590,5590,5
20240620,093400,11972210,5600,5600,5600,5600,0
20240620,093300,11972210,5600,5600,5600,5600,0
20240620,093200,11972210,5600,5600,5600,5600,0
20240620,093100,11972210,5600,5600,5600,5600,0
20240620,093000,11972210,5600,5600,5600,5600,0
20240620,092900,11972210,5600,5600,5600,5600,0
20240620,092800,11972210,5600,5600,5600,5600,0
20240620,092700,11972210,5600,5590,5600,5590,2
20240620,092600,11961020,5580,5510,5580,5440,311
20240620,092500,10261690,5460,5500,5500,5460,50
20240620,092400,9988280,5470,5470,5470,5470,0
20240620,092300,9988280,5470,5470,5470,5470,0
20240620,092200,9988280,5470,5470,5470,5470,0
20240620,092100,9988280,5470,5550,5550,5470,750
20240620,092000,5848480,5600,5600,5600,5600,0
20240620,091900,5848480,5600,5600,5600,5600,0
20240620,091800,5848480,5600,5600,5600,5600,0
20240620,091700,5848480,5600,5600,5600,5600,0
20240620,091600,5848480,5600,5600,5600,5600,0
20240620,091500,5848480,5600,5600,5600,5600,0
20240620,091400,5848480,5600,5600,5600,5600,2
20240620,091300,5837280,5580,5580,5580,5580,0
20240620,091200,5837280,5580,5580,5580,5580,0
20240620,091100,5837280,5580,5580,5580,5580,0
20240620,091000,5837280,5580,5580,5580,5580,0
20240620,090900,5837280,5580,5580,5580,5580,1009
20240620,090800,207060,5610,5610,5610,5610,0
20240620,090700,207060,5610,5610,5610,5610,0
20240620,090600,207060,5610,5610,5610,5610,18
20240620,090500,106080,5610,5610,5610,5610,0
20240620,090400,106080,5610,5610,5610,5610,0
20240620,090300,106080,5610,5610,5610,5610,0
20240620,090200,106080,5610,5610,5610,5610,0
20240620,090100,106080,5610,5610,5610,5610,0
20240620,090000,106080,5610,5580,5610,5580,19