KissMeData/049430/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,193000,129228750,9160,9160,9160,9160,451
20240619,192900,129228750,9160,9160,9160,9160,0
20240619,192800,129228750,9160,9160,9160,9160,0
20240619,192700,129228750,9160,9160,9160,9160,0
20240619,192600,129228750,9160,9160,9160,9160,0
20240619,192500,129228750,9160,9160,9160,9160,0
20240619,192400,129228750,9160,9160,9160,9160,0
20240619,192300,129228750,9160,9160,9160,9160,0
20240619,192200,129228750,9160,9160,9160,9160,0
20240619,192100,129228750,9160,9160,9160,9160,0
20240619,192000,129228750,9160,9160,9160,9160,0
20240619,191900,129228750,9160,9160,9160,9160,0
20240619,191800,129228750,9160,9160,9160,9160,0
20240619,191700,129228750,9160,9160,9160,9160,0
20240619,191600,129228750,9160,9160,9160,9160,0
20240619,191500,129228750,9160,9160,9160,9160,0
20240619,191400,129228750,9160,9160,9160,9160,0
20240619,191300,129228750,9160,9160,9160,9160,0
20240619,191200,129228750,9160,9160,9160,9160,0
20240619,191100,129228750,9160,9160,9160,9160,0
20240619,191000,129228750,9160,9160,9160,9160,0
20240619,190900,129228750,9160,9160,9160,9160,0
20240619,190800,129228750,9160,9160,9160,9160,0
20240619,190700,129228750,9160,9160,9160,9160,0
20240619,190600,129228750,9160,9160,9160,9160,0
20240619,190500,129228750,9160,9160,9160,9160,0
20240619,190400,129228750,9160,9160,9160,9160,0
20240619,190300,129228750,9160,9160,9160,9160,0
20240619,190200,129228750,9160,9160,9160,9160,0
20240619,190100,129228750,9160,9160,9160,9160,0
20240619,190000,129228750,9160,9160,9160,9160,451
20240619,185900,129228750,9160,9160,9160,9160,0
20240619,185800,129228750,9160,9160,9160,9160,0
20240619,185700,129228750,9160,9160,9160,9160,0
20240619,185600,129228750,9160,9160,9160,9160,0
20240619,185500,129228750,9160,9160,9160,9160,0
20240619,185400,129228750,9160,9160,9160,9160,0
20240619,185300,129228750,9160,9160,9160,9160,0
20240619,185200,129228750,9160,9160,9160,9160,0
20240619,185100,129228750,9160,9160,9160,9160,0
20240619,185000,129228750,9160,9160,9160,9160,0
20240619,184900,129228750,9160,9160,9160,9160,0
20240619,184800,129228750,9160,9160,9160,9160,0
20240619,184700,129228750,9160,9160,9160,9160,0
20240619,184600,129228750,9160,9160,9160,9160,0
20240619,184500,129228750,9160,9160,9160,9160,0
20240619,184400,129228750,9160,9160,9160,9160,0
20240619,184300,129228750,9160,9160,9160,9160,0
20240619,184200,129228750,9160,9160,9160,9160,0
20240619,184100,129228750,9160,9160,9160,9160,0
20240619,184000,129228750,9160,9160,9160,9160,0
20240619,183900,129228750,9160,9160,9160,9160,0
20240619,183800,129228750,9160,9160,9160,9160,0
20240619,183700,129228750,9160,9160,9160,9160,0
20240619,183600,129228750,9160,9160,9160,9160,0
20240619,183500,129228750,9160,9160,9160,9160,0
20240619,183400,129228750,9160,9160,9160,9160,0
20240619,183300,129228750,9160,9160,9160,9160,0
20240619,183200,129228750,9160,9160,9160,9160,0
20240619,183100,129228750,9160,9160,9160,9160,0
20240619,183000,129228750,9160,9160,9160,9160,451
20240619,182900,129228750,9160,9160,9160,9160,0
20240619,182800,129228750,9160,9160,9160,9160,0
20240619,182700,129228750,9160,9160,9160,9160,0
20240619,182600,129228750,9160,9160,9160,9160,0
20240619,182500,129228750,9160,9160,9160,9160,0
20240619,182400,129228750,9160,9160,9160,9160,0
20240619,182300,129228750,9160,9160,9160,9160,0
20240619,182200,129228750,9160,9160,9160,9160,0
20240619,182100,129228750,9160,9160,9160,9160,0
20240619,182000,129228750,9160,9160,9160,9160,0
20240619,181900,129228750,9160,9160,9160,9160,0
20240619,181800,129228750,9160,9160,9160,9160,0
20240619,181700,129228750,9160,9160,9160,9160,0
20240619,181600,129228750,9160,9160,9160,9160,0
20240619,181500,129228750,9160,9160,9160,9160,0
20240619,181400,129228750,9160,9160,9160,9160,0
20240619,181300,129228750,9160,9160,9160,9160,0
20240619,181200,129228750,9160,9160,9160,9160,0
20240619,181100,129228750,9160,9160,9160,9160,0
20240619,181000,129228750,9160,9160,9160,9160,0
20240619,180900,129228750,9160,9160,9160,9160,0
20240619,180800,129228750,9160,9160,9160,9160,0
20240619,180700,129228750,9160,9160,9160,9160,0
20240619,180600,129228750,9160,9160,9160,9160,0
20240619,180500,129228750,9160,9160,9160,9160,0
20240619,180400,129228750,9160,9160,9160,9160,0
20240619,180300,129228750,9160,9160,9160,9160,0
20240619,180200,129228750,9160,9160,9160,9160,0
20240619,180100,129228750,9160,9160,9160,9160,0
20240619,180000,129228750,9160,9160,9160,9160,451
20240619,175900,129228750,9160,9160,9160,9160,0
20240619,175800,129228750,9160,9160,9160,9160,0
20240619,175700,129228750,9160,9160,9160,9160,0
20240619,175600,129228750,9160,9160,9160,9160,0
20240619,175500,129228750,9160,9160,9160,9160,0
20240619,175400,129228750,9160,9160,9160,9160,0
20240619,175300,129228750,9160,9160,9160,9160,0
20240619,175200,129228750,9160,9160,9160,9160,0
20240619,175100,129228750,9160,9160,9160,9160,0
20240619,175000,129228750,9160,9160,9160,9160,0
20240619,174900,129228750,9160,9160,9160,9160,0
20240619,174800,129228750,9160,9160,9160,9160,0
20240619,174700,129228750,9160,9160,9160,9160,0
20240619,174600,129228750,9160,9160,9160,9160,0
20240619,174500,129228750,9160,9160,9160,9160,0
20240619,174400,129228750,9160,9160,9160,9160,0
20240619,174300,129228750,9160,9160,9160,9160,0
20240619,174200,129228750,9160,9160,9160,9160,0
20240619,174100,129228750,9160,9160,9160,9160,0
20240619,174000,129228750,9160,9160,9160,9160,0
20240619,173900,129228750,9160,9160,9160,9160,0
20240619,173800,129228750,9160,9160,9160,9160,0
20240619,173700,129228750,9160,9160,9160,9160,0
20240619,173600,129228750,9160,9160,9160,9160,0
20240619,173500,129228750,9160,9160,9160,9160,0
20240619,173400,129228750,9160,9160,9160,9160,0
20240619,173300,129228750,9160,9160,9160,9160,0
20240619,173200,129228750,9160,9160,9160,9160,0
20240619,173100,129228750,9160,9160,9160,9160,0
20240619,173000,129228750,9160,9160,9160,9160,451
20240619,172900,129228750,9160,9160,9160,9160,0
20240619,172800,129228750,9160,9160,9160,9160,0
20240619,172700,129228750,9160,9160,9160,9160,0
20240619,172600,129228750,9160,9160,9160,9160,0
20240619,172500,129228750,9160,9160,9160,9160,0
20240619,172400,129228750,9160,9160,9160,9160,0
20240619,172300,129228750,9160,9160,9160,9160,0
20240619,172200,129228750,9160,9160,9160,9160,0
20240619,172100,129228750,9160,9160,9160,9160,0
20240619,172000,129228750,9160,9160,9160,9160,0
20240619,171900,129228750,9160,9160,9160,9160,0
20240619,171800,129228750,9160,9160,9160,9160,0
20240619,171700,129228750,9160,9160,9160,9160,0
20240619,171600,129228750,9160,9160,9160,9160,0
20240619,171500,129228750,9160,9160,9160,9160,0
20240619,171400,129228750,9160,9160,9160,9160,0
20240619,171300,129228750,9160,9160,9160,9160,0
20240619,171200,129228750,9160,9160,9160,9160,0
20240619,171100,129228750,9160,9160,9160,9160,0
20240619,171000,129228750,9160,9160,9160,9160,0
20240619,170900,129228750,9160,9160,9160,9160,0
20240619,170800,129228750,9160,9160,9160,9160,0
20240619,170700,129228750,9160,9160,9160,9160,0
20240619,170600,129228750,9160,9160,9160,9160,0
20240619,170500,129228750,9160,9160,9160,9160,0
20240619,170400,129228750,9160,9160,9160,9160,0
20240619,170300,129228750,9160,9160,9160,9160,0
20240619,170200,129228750,9160,9160,9160,9160,0
20240619,170100,129228750,9160,9160,9160,9160,0
20240619,170000,129228750,9160,9160,9160,9160,451
20240619,165900,129228750,9160,9160,9160,9160,0
20240619,165800,129228750,9160,9160,9160,9160,0
20240619,165700,129228750,9160,9160,9160,9160,0
20240619,165600,129228750,9160,9160,9160,9160,0
20240619,165500,129228750,9160,9160,9160,9160,0
20240619,165400,129228750,9160,9160,9160,9160,0
20240619,165300,129228750,9160,9160,9160,9160,0
20240619,165200,129228750,9160,9160,9160,9160,0
20240619,165100,129228750,9160,9160,9160,9160,0
20240619,165000,129228750,9160,9160,9160,9160,0
20240619,164900,129228750,9160,9160,9160,9160,0
20240619,164800,129228750,9160,9160,9160,9160,0
20240619,164700,129228750,9160,9160,9160,9160,0
20240619,164600,129228750,9160,9160,9160,9160,0
20240619,164500,129228750,9160,9160,9160,9160,0
20240619,164400,129228750,9160,9160,9160,9160,0
20240619,164300,129228750,9160,9160,9160,9160,0
20240619,164200,129228750,9160,9160,9160,9160,0
20240619,164100,129228750,9160,9160,9160,9160,0
20240619,164000,129228750,9160,9160,9160,9160,0
20240619,163900,129228750,9160,9160,9160,9160,0
20240619,163800,129228750,9160,9160,9160,9160,0
20240619,163700,129228750,9160,9160,9160,9160,0
20240619,163600,129228750,9160,9160,9160,9160,0
20240619,163500,129228750,9160,9160,9160,9160,0
20240619,163400,129228750,9160,9160,9160,9160,0
20240619,163300,129228750,9160,9160,9160,9160,0
20240619,163200,129228750,9160,9160,9160,9160,0
20240619,163100,129228750,9160,9160,9160,9160,0
20240619,163000,129228750,9160,9160,9160,9160,451
20240619,162900,129228750,9160,9160,9160,9160,0
20240619,162800,129228750,9160,9160,9160,9160,0
20240619,162700,129228750,9160,9160,9160,9160,0
20240619,162600,129228750,9160,9160,9160,9160,0
20240619,162500,129228750,9160,9160,9160,9160,0
20240619,162400,129228750,9160,9160,9160,9160,0
20240619,162300,129228750,9160,9160,9160,9160,0
20240619,162200,129228750,9160,9160,9160,9160,0
20240619,162100,129228750,9160,9160,9160,9160,0
20240619,162000,129228750,9160,9160,9160,9160,0
20240619,161900,129228750,9160,9160,9160,9160,0
20240619,161800,129228750,9160,9160,9160,9160,0
20240619,161700,129228750,9160,9160,9160,9160,0
20240619,161600,129228750,9160,9160,9160,9160,0
20240619,161500,129228750,9160,9160,9160,9160,0
20240619,161400,129228750,9160,9160,9160,9160,0
20240619,161300,129228750,9160,9160,9160,9160,0
20240619,161200,129228750,9160,9160,9160,9160,0
20240619,161100,129228750,9160,9160,9160,9160,0
20240619,161000,129228750,9160,9160,9160,9160,0
20240619,160900,129228750,9160,9160,9160,9160,0
20240619,160800,129228750,9160,9160,9160,9160,0
20240619,160700,129228750,9160,9160,9160,9160,0
20240619,160600,129228750,9160,9160,9160,9160,0
20240619,160500,129228750,9160,9160,9160,9160,0
20240619,160400,129228750,9160,9160,9160,9160,0
20240619,160300,129228750,9160,9160,9160,9160,0
20240619,160200,129228750,9160,9160,9160,9160,0
20240619,160100,129228750,9160,9160,9160,9160,0
20240619,160000,129228750,9160,9160,9160,9160,451
20240619,155900,129228750,9160,9160,9160,9160,0
20240619,155800,129228750,9160,9160,9160,9160,0
20240619,155700,129228750,9160,9160,9160,9160,0
20240619,155600,129228750,9160,9160,9160,9160,0
20240619,155500,129228750,9160,9160,9160,9160,0
20240619,155400,129228750,9160,9160,9160,9160,0
20240619,155300,129228750,9160,9160,9160,9160,0
20240619,155200,129228750,9160,9160,9160,9160,0
20240619,155100,129228750,9160,9160,9160,9160,0
20240619,155000,129228750,9160,9160,9160,9160,0
20240619,154900,129228750,9160,9160,9160,9160,0
20240619,154800,129228750,9160,9160,9160,9160,0
20240619,154700,129228750,9160,9160,9160,9160,0
20240619,154600,129228750,9160,9160,9160,9160,0
20240619,154500,129228750,9160,9160,9160,9160,0
20240619,154400,129228750,9160,9160,9160,9160,0
20240619,154300,129228750,9160,9160,9160,9160,0
20240619,154200,129228750,9160,9160,9160,9160,0
20240619,154100,129228750,9160,9160,9160,9160,0
20240619,154000,129228750,9160,9160,9160,9160,0
20240619,153900,129228750,9160,9160,9160,9160,0
20240619,153800,129228750,9160,9160,9160,9160,0
20240619,153700,129228750,9160,9160,9160,9160,0
20240619,153600,129228750,9160,9160,9160,9160,0
20240619,153500,129228750,9160,9160,9160,9160,0
20240619,153400,129228750,9160,9160,9160,9160,0
20240619,153300,129228750,9160,9160,9160,9160,0
20240619,153200,129228750,9160,9160,9160,9160,0
20240619,153100,129228750,9160,9160,9160,9160,0
20240619,153000,129228750,9160,9160,9160,9160,902
20240619,152900,125097590,9180,9180,9180,9180,0
20240619,152800,125097590,9180,9180,9180,9180,0
20240619,152700,125097590,9180,9180,9180,9180,0
20240619,152600,125097590,9180,9180,9180,9180,0
20240619,152500,125097590,9180,9180,9180,9180,0
20240619,152400,125097590,9180,9180,9180,9180,0
20240619,152300,125097590,9180,9180,9180,9180,0
20240619,152200,125097590,9180,9180,9180,9180,0
20240619,152100,125097590,9180,9180,9180,9180,0
20240619,152000,125097590,9180,9180,9180,9180,0
20240619,151900,125097590,9180,9100,9180,9100,134
20240619,151800,123869990,9160,9150,9160,9150,222
20240619,151700,121838670,9100,9100,9100,9100,2
20240619,151600,121820470,9160,9100,9160,9100,20
20240619,151500,121638240,9090,9100,9100,9090,82
20240619,151400,120892420,9160,9160,9160,9160,0
20240619,151300,120892420,9160,9160,9160,9160,0
20240619,151200,120892420,9160,9140,9160,9140,18
20240619,151100,120727730,9140,9140,9140,9140,240
20240619,151000,118534130,9110,9110,9110,9110,0
20240619,150900,118534130,9110,9110,9110,9110,3
20240619,150800,118506800,9110,9110,9110,9110,47
20240619,150700,118078630,9130,9130,9130,9130,0
20240619,150600,118078630,9130,9140,9140,9130,23
20240619,150500,117868610,9100,9100,9100,9100,0
20240619,150400,117868610,9100,9110,9110,9100,398
20240619,150300,114243830,9110,9120,9120,9110,838
20240619,150200,106605200,9150,9150,9150,9150,0
20240619,150100,106605200,9150,9150,9150,9150,0
20240619,150000,106605200,9150,9150,9150,9150,6
20240619,145900,106550300,9150,9150,9150,9150,0
20240619,145800,106550300,9150,9150,9150,9150,1
20240619,145700,106541150,9120,9120,9120,9120,100
20240619,145600,105629150,9150,9150,9150,9150,180
20240619,145500,103982150,9150,9150,9150,9150,0
20240619,145400,103982150,9150,9150,9150,9150,0
20240619,145300,103982150,9150,9150,9150,9150,0
20240619,145200,103982150,9150,9150,9150,9150,0
20240619,145100,103982150,9150,9150,9150,9150,0
20240619,145000,103982150,9150,9150,9150,9150,0
20240619,144900,103982150,9150,9150,9150,9150,0
20240619,144800,103982150,9150,9150,9150,9150,0
20240619,144700,103982150,9150,9150,9150,9150,0
20240619,144600,103982150,9150,9150,9150,9150,0
20240619,144500,103982150,9150,9150,9150,9150,0
20240619,144400,103982150,9150,9150,9150,9150,0
20240619,144300,103982150,9150,9150,9150,9150,0
20240619,144200,103982150,9150,9150,9150,9150,0
20240619,144100,103982150,9150,9150,9150,9150,10
20240619,144000,103890650,9150,9150,9150,9150,0
20240619,143900,103890650,9150,9150,9150,9150,0
20240619,143800,103890650,9150,9150,9150,9150,40
20240619,143700,103524650,9150,9150,9150,9150,0
20240619,143600,103524650,9150,9150,9150,9150,1
20240619,143500,103515500,9090,9090,9090,9090,0
20240619,143400,103515500,9090,9090,9090,9090,0
20240619,143300,103515500,9090,9090,9090,9090,0
20240619,143200,103515500,9090,9090,9090,9090,0
20240619,143100,103515500,9090,9090,9090,9090,0
20240619,143000,103515500,9090,9090,9090,9090,0
20240619,142900,103515500,9090,9090,9090,9090,0
20240619,142800,103515500,9090,9090,9090,9090,0
20240619,142700,103515500,9090,9090,9090,9090,0
20240619,142600,103515500,9090,9090,9090,9090,0
20240619,142500,103515500,9090,9090,9090,9090,10
20240619,142400,103424600,9090,9090,9090,9090,0
20240619,142300,103424600,9090,9090,9090,9090,85
20240619,142200,102651950,9090,9090,9090,9090,30
20240619,142100,102379250,9110,9100,9110,9100,52
20240619,142000,101906030,9100,9110,9110,9100,371
20240619,141900,98528690,9110,9110,9110,9110,0
20240619,141800,98528690,9110,9110,9110,9110,9
20240619,141700,98446700,9110,9110,9110,9110,154
20240619,141600,97043760,9110,9110,9110,9110,0
20240619,141500,97043760,9110,9110,9110,9110,6
20240619,141400,96989100,9100,9100,9100,9100,0
20240619,141300,96989100,9100,9100,9100,9100,0
20240619,141200,96989100,9100,9100,9100,9100,0
20240619,141100,96989100,9100,9100,9100,9100,100
20240619,141000,96079100,9100,9100,9100,9100,0
20240619,140900,96079100,9100,9100,9100,9100,0
20240619,140800,96079100,9100,9100,9100,9100,0
20240619,140700,96079100,9100,9100,9100,9100,1
20240619,140600,96070000,9100,9100,9100,9100,0
20240619,140500,96070000,9100,9110,9110,9100,2779
20240619,140400,70775170,9110,9110,9110,9110,0
20240619,140300,70775170,9110,9110,9110,9110,0
20240619,140200,70775170,9110,9110,9110,9110,0
20240619,140100,70775170,9110,9110,9110,9110,2
20240619,140000,70756950,9110,9110,9110,9110,0
20240619,135900,70756950,9110,9110,9110,9110,0
20240619,135800,70756950,9110,9110,9110,9110,0
20240619,135700,70756950,9110,9110,9110,9110,0
20240619,135600,70756950,9110,9110,9110,9110,0
20240619,135500,70756950,9110,9110,9110,9110,0
20240619,135400,70756950,9110,9110,9110,9110,0
20240619,135300,70756950,9110,9130,9130,9110,150
20240619,135200,69389380,9160,9160,9160,9160,0
20240619,135100,69389380,9160,9160,9160,9160,0
20240619,135000,69389380,9160,9160,9160,9160,0
20240619,134900,69389380,9160,9160,9160,9160,0
20240619,134800,69389380,9160,9160,9160,9160,0
20240619,134700,69389380,9160,9160,9160,9160,0
20240619,134600,69389380,9160,9160,9160,9160,0
20240619,134500,69389380,9160,9160,9160,9160,0
20240619,134400,69389380,9160,9160,9160,9160,0
20240619,134300,69389380,9160,9160,9160,9160,0
20240619,134200,69389380,9160,9160,9160,9160,0
20240619,134100,69389380,9160,9160,9160,9160,0
20240619,134000,69389380,9160,9160,9160,9160,2
20240619,133900,69371060,9160,9160,9160,9160,0
20240619,133800,69371060,9160,9160,9160,9160,0
20240619,133700,69371060,9160,9160,9160,9160,0
20240619,133600,69371060,9160,9160,9160,9160,0
20240619,133500,69371060,9160,9160,9160,9160,0
20240619,133400,69371060,9160,9160,9160,9160,0
20240619,133300,69371060,9160,9160,9160,9160,0
20240619,133200,69371060,9160,9160,9160,9160,0
20240619,133100,69371060,9160,9160,9160,9160,0
20240619,133000,69371060,9160,9160,9160,9160,0
20240619,132900,69371060,9160,9160,9160,9160,0
20240619,132800,69371060,9160,9160,9160,9160,0
20240619,132700,69371060,9160,9160,9160,9160,0
20240619,132600,69371060,9160,9160,9160,9160,0
20240619,132500,69371060,9160,9160,9160,9160,0
20240619,132400,69371060,9160,9160,9160,9160,0
20240619,132300,69371060,9160,9110,9160,9110,7
20240619,132200,69307090,9110,9110,9110,9110,0
20240619,132100,69307090,9110,9110,9110,9110,0
20240619,132000,69307090,9110,9110,9110,9110,0
20240619,131900,69307090,9110,9110,9110,9110,0
20240619,131800,69307090,9110,9110,9110,9110,0
20240619,131700,69307090,9110,9110,9110,9110,0
20240619,131600,69307090,9110,9110,9110,9110,0
20240619,131500,69307090,9110,9110,9110,9110,0
20240619,131400,69307090,9110,9110,9110,9110,147
20240619,131300,67967920,9110,9110,9110,9110,0
20240619,131200,67967920,9110,9110,9110,9110,0
20240619,131100,67967920,9110,9150,9150,9110,414
20240619,131000,64193780,9160,9160,9160,9160,0
20240619,130900,64193780,9160,9160,9160,9160,0
20240619,130800,64193780,9160,9160,9160,9160,0
20240619,130700,64193780,9160,9160,9160,9160,0
20240619,130600,64193780,9160,9160,9160,9160,0
20240619,130500,64193780,9160,9160,9160,9160,0
20240619,130400,64193780,9160,9160,9160,9160,9
20240619,130300,64111340,9160,9160,9160,9160,0
20240619,130200,64111340,9160,9160,9160,9160,0
20240619,130100,64111340,9160,9160,9160,9160,76
20240619,130000,63415180,9160,9160,9160,9160,2
20240619,125900,63396860,9170,9170,9170,9170,10
20240619,125800,63305160,9180,9180,9180,9180,0
20240619,125700,63305160,9180,9180,9180,9180,0
20240619,125600,63305160,9180,9180,9180,9180,0
20240619,125500,63305160,9180,9180,9180,9180,0
20240619,125400,63305160,9180,9180,9180,9180,0
20240619,125300,63305160,9180,9180,9180,9180,0
20240619,125200,63305160,9180,9180,9180,9180,100
20240619,125100,62387160,9150,9150,9150,9150,0
20240619,125000,62387160,9150,9150,9150,9150,10
20240619,124900,62295660,9150,9150,9150,9150,0
20240619,124800,62295660,9150,9150,9150,9150,0
20240619,124700,62295660,9150,9150,9150,9150,30
20240619,124600,62021160,9150,9150,9150,9150,0
20240619,124500,62021160,9150,9150,9150,9150,0
20240619,124400,62021160,9150,9150,9150,9150,5
20240619,124300,61975410,9150,9150,9150,9150,0
20240619,124200,61975410,9150,9150,9150,9150,0
20240619,124100,61975410,9150,9150,9150,9150,12
20240619,124000,61865610,9150,9150,9150,9150,0
20240619,123900,61865610,9150,9150,9150,9150,0
20240619,123800,61865610,9150,9150,9150,9150,0
20240619,123700,61865610,9150,9150,9150,9150,0
20240619,123600,61865610,9150,9150,9150,9150,0
20240619,123500,61865610,9150,9150,9150,9150,0
20240619,123400,61865610,9150,9150,9150,9150,2
20240619,123300,61847310,9100,9100,9100,9100,0
20240619,123200,61847310,9100,9100,9100,9100,0
20240619,123100,61847310,9100,9100,9100,9100,0
20240619,123000,61847310,9100,9100,9100,9100,1263
20240619,122900,50354010,9100,9100,9100,9100,0
20240619,122800,50354010,9100,9100,9100,9100,0
20240619,122700,50354010,9100,9100,9100,9100,0
20240619,122600,50354010,9100,9100,9100,9100,1
20240619,122500,50344910,9100,9100,9100,9100,0
20240619,122400,50344910,9100,9100,9100,9100,0
20240619,122300,50344910,9100,9140,9140,9100,1000
20240619,122200,41237970,9150,9150,9150,9150,0
20240619,122100,41237970,9150,9160,9160,9150,250
20240619,122000,38949470,9150,9150,9150,9150,0
20240619,121900,38949470,9150,9150,9150,9150,0
20240619,121800,38949470,9150,9150,9150,9150,0
20240619,121700,38949470,9150,9150,9150,9150,0
20240619,121600,38949470,9150,9150,9150,9150,0
20240619,121500,38949470,9150,9150,9150,9150,0
20240619,121400,38949470,9150,9150,9150,9150,0
20240619,121300,38949470,9150,9150,9150,9150,0
20240619,121200,38949470,9150,9150,9150,9150,0
20240619,121100,38949470,9150,9150,9150,9150,0
20240619,121000,38949470,9150,9150,9150,9150,0
20240619,120900,38949470,9150,9150,9150,9150,0
20240619,120800,38949470,9150,9150,9150,9150,50
20240619,120700,38491970,9150,9150,9150,9150,200
20240619,120600,36661970,9140,9140,9140,9140,0
20240619,120500,36661970,9140,9140,9140,9140,0
20240619,120400,36661970,9140,9140,9140,9140,0
20240619,120300,36661970,9140,9140,9140,9140,0
20240619,120200,36661970,9140,9140,9140,9140,0
20240619,120100,36661970,9140,9140,9140,9140,0
20240619,120000,36661970,9140,9140,9140,9140,0
20240619,115900,36661970,9140,9140,9140,9140,0
20240619,115800,36661970,9140,9140,9140,9140,0
20240619,115700,36661970,9140,9140,9140,9140,0
20240619,115600,36661970,9140,9130,9140,9130,8
20240619,115500,36588920,9130,9130,9130,9130,23
20240619,115400,36378930,9140,9140,9140,9140,0
20240619,115300,36378930,9140,9140,9140,9140,0
20240619,115200,36378930,9140,9180,9180,9130,518
20240619,115100,31645940,9200,9200,9200,9200,0
20240619,115000,31645940,9200,9200,9200,9200,0
20240619,114900,31645940,9200,9200,9200,9200,0
20240619,114800,31645940,9200,9200,9200,9200,0
20240619,114700,31645940,9200,9200,9200,9200,0
20240619,114600,31645940,9200,9200,9200,9200,0
20240619,114500,31645940,9200,9200,9200,9200,103
20240619,114400,30698340,9180,9180,9180,9180,0
20240619,114300,30698340,9180,9180,9180,9180,12
20240619,114200,30588180,9180,9180,9180,9180,0
20240619,114100,30588180,9180,9180,9180,9180,0
20240619,114000,30588180,9180,9180,9180,9180,0
20240619,113900,30588180,9180,9180,9180,9180,120
20240619,113800,29486580,9180,9180,9180,9180,14
20240619,113700,29358060,9180,9180,9180,9180,0
20240619,113600,29358060,9180,9180,9180,9180,0
20240619,113500,29358060,9180,9180,9180,9180,41
20240619,113400,28981680,9210,9210,9210,9210,0
20240619,113300,28981680,9210,9210,9210,9210,0
20240619,113200,28981680,9210,9210,9210,9210,0
20240619,113100,28981680,9210,9210,9210,9210,1
20240619,113000,28972470,9140,9180,9180,9140,500
20240619,112900,24395010,9200,9200,9200,9200,0
20240619,112800,24395010,9200,9200,9200,9200,0
20240619,112700,24395010,9200,9200,9200,9200,0
20240619,112600,24395010,9200,9200,9200,9200,0
20240619,112500,24395010,9200,9200,9200,9200,0
20240619,112400,24395010,9200,9200,9200,9200,0
20240619,112300,24395010,9200,9200,9200,9200,0
20240619,112200,24395010,9200,9200,9200,9200,4
20240619,112100,24358210,9210,9210,9210,9210,0
20240619,112000,24358210,9210,9210,9210,9210,0
20240619,111900,24358210,9210,9210,9210,9210,0
20240619,111800,24358210,9210,9210,9210,9210,0
20240619,111700,24358210,9210,9210,9210,9210,0
20240619,111600,24358210,9210,9210,9210,9210,14
20240619,111500,24229270,9220,9220,9220,9220,0
20240619,111400,24229270,9220,9220,9220,9220,14
20240619,111300,24100190,9220,9220,9220,9220,0
20240619,111200,24100190,9220,9220,9220,9220,0
20240619,111100,24100190,9220,9220,9220,9220,0
20240619,111000,24100190,9220,9220,9220,9220,0
20240619,110900,24100190,9220,9220,9220,9220,0
20240619,110800,24100190,9220,9220,9220,9220,0
20240619,110700,24100190,9220,9220,9220,9220,12
20240619,110600,23989550,9230,9230,9230,9230,5
20240619,110500,23943400,9230,9230,9230,9230,0
20240619,110400,23943400,9230,9230,9230,9230,0
20240619,110300,23943400,9230,9230,9230,9230,0
20240619,110200,23943400,9230,9230,9230,9230,0
20240619,110100,23943400,9230,9230,9230,9230,0
20240619,110000,23943400,9230,9230,9230,9230,0
20240619,105900,23943400,9230,9230,9230,9230,0
20240619,105800,23943400,9230,9230,9230,9230,7
20240619,105700,23878790,9240,9250,9250,9240,4
20240619,105600,23841810,9250,9250,9250,9250,0
20240619,105500,23841810,9250,9250,9250,9250,0
20240619,105400,23841810,9250,9210,9250,9210,41
20240619,105300,23464160,9240,9240,9240,9240,9
20240619,105200,23381000,9240,9210,9240,9210,2
20240619,105100,23362550,9240,9240,9240,9240,0
20240619,105000,23362550,9240,9240,9240,9240,0
20240619,104900,23362550,9240,9230,9240,9230,239
20240619,104800,21155090,9240,9240,9240,9240,48
20240619,104700,20711570,9240,9220,9240,9220,19
20240619,104600,20536210,9200,9200,9200,9200,0
20240619,104500,20536210,9200,9200,9200,9200,500
20240619,104400,15936210,9170,9170,9170,9170,0
20240619,104300,15936210,9170,9170,9170,9170,0
20240619,104200,15936210,9170,9170,9170,9170,0
20240619,104100,15936210,9170,9200,9200,9170,2
20240619,104000,15917840,9170,9170,9170,9170,0
20240619,103900,15917840,9170,9170,9170,9170,0
20240619,103800,15917840,9170,9170,9170,9170,0
20240619,103700,15917840,9170,9170,9170,9170,0
20240619,103600,15917840,9170,9170,9170,9170,0
20240619,103500,15917840,9170,9170,9170,9170,0
20240619,103400,15917840,9170,9170,9170,9170,0
20240619,103300,15917840,9170,9170,9170,9170,0
20240619,103200,15917840,9170,9170,9170,9170,0
20240619,103100,15917840,9170,9170,9170,9170,0
20240619,103000,15917840,9170,9170,9170,9170,0
20240619,102900,15917840,9170,9180,9180,9170,32
20240619,102800,15624160,9180,9180,9180,9180,0
20240619,102700,15624160,9180,9180,9180,9180,0
20240619,102600,15624160,9180,9180,9180,9180,0
20240619,102500,15624160,9180,9180,9180,9180,0
20240619,102400,15624160,9180,9190,9190,9180,10
20240619,102300,15532330,9260,9260,9260,9260,7
20240619,102200,15467510,9260,9260,9260,9260,2
20240619,102100,15448990,9240,9240,9240,9240,0
20240619,102000,15448990,9240,9240,9240,9240,10
20240619,101900,15356590,9250,9260,9260,9250,30
20240619,101800,15078890,9260,9260,9260,9260,2
20240619,101700,15060370,9170,9170,9170,9170,0
20240619,101600,15060370,9170,9170,9170,9170,0
20240619,101500,15060370,9170,9170,9170,9170,0
20240619,101400,15060370,9170,9170,9170,9170,0
20240619,101300,15060370,9170,9170,9170,9170,8
20240619,101200,14987010,9170,9170,9170,9170,0
20240619,101100,14987010,9170,9200,9200,9170,199
20240619,101000,13160490,9250,9250,9250,9250,0
20240619,100900,13160490,9250,9250,9260,9250,55
20240619,100800,12651440,9250,9250,9250,9250,7
20240619,100700,12586690,9210,9210,9210,9210,58
20240619,100600,12052510,9210,9210,9210,9210,0
20240619,100500,12052510,9210,9210,9210,9210,0
20240619,100400,12052510,9210,9210,9210,9210,0
20240619,100300,12052510,9210,9210,9210,9210,0
20240619,100200,12052510,9210,9200,9210,9200,7
20240619,100100,11988090,9200,9200,9200,9200,1
20240619,100000,11978890,9200,9200,9200,9200,2
20240619,095900,11960490,9210,9210,9210,9210,10
20240619,095800,11868390,9210,9210,9210,9210,0
20240619,095700,11868390,9210,9210,9210,9210,37
20240619,095600,11527620,9210,9210,9210,9210,50
20240619,095500,11067120,9210,9210,9210,9210,2
20240619,095400,11048700,9210,9210,9210,9210,5
20240619,095300,11002650,9190,9190,9190,9190,0
20240619,095200,11002650,9190,9190,9190,9190,0
20240619,095100,11002650,9190,9190,9190,9190,0
20240619,095000,11002650,9190,9190,9190,9190,0
20240619,094900,11002650,9190,9210,9210,9190,4
20240619,094800,10965850,9210,9210,9210,9210,0
20240619,094700,10965850,9210,9210,9210,9210,0
20240619,094600,10965850,9210,9210,9210,9210,1
20240619,094500,10956640,9210,9210,9210,9210,0
20240619,094400,10956640,9210,9210,9210,9210,0
20240619,094300,10956640,9210,9210,9210,9210,6
20240619,094200,10901380,9200,9200,9200,9200,0
20240619,094100,10901380,9200,9200,9200,9200,0
20240619,094000,10901380,9200,9200,9200,9200,0
20240619,093900,10901380,9200,9200,9200,9200,0
20240619,093800,10901380,9200,9200,9200,9200,57
20240619,093700,10376980,9200,9200,9200,9200,1
20240619,093600,10367780,9260,9260,9260,9260,0
20240619,093500,10367780,9260,9260,9260,9260,0
20240619,093400,10367780,9260,9250,9260,9250,314
20240619,093300,7460240,9190,9190,9190,9190,0
20240619,093200,7460240,9190,9190,9190,9190,0
20240619,093100,7460240,9190,9190,9190,9190,5
20240619,093000,7414290,9190,9190,9190,9190,0
20240619,092900,7414290,9190,9190,9190,9190,0
20240619,092800,7414290,9190,9190,9190,9190,0
20240619,092700,7414290,9190,9190,9190,9190,1
20240619,092600,7405100,9260,9260,9260,9260,0
20240619,092500,7405100,9260,9260,9260,9260,0
20240619,092400,7405100,9260,9260,9260,9260,0
20240619,092300,7405100,9260,9260,9260,9260,0
20240619,092200,7405100,9260,9260,9260,9110,650
20240619,092100,1436480,9260,9250,9260,9250,5
20240619,092000,1390200,9260,9260,9260,9260,0
20240619,091900,1390200,9260,9260,9260,9260,0
20240619,091800,1390200,9260,9260,9260,9260,0
20240619,091700,1390200,9260,9260,9260,9260,17
20240619,091600,1232780,9260,9260,9260,9260,0
20240619,091500,1232780,9260,9260,9260,9260,0
20240619,091400,1232780,9260,9260,9260,9260,0
20240619,091300,1232780,9260,9260,9260,9260,50
20240619,091200,769780,9260,9260,9260,9260,0
20240619,091100,769780,9260,9260,9260,9260,0
20240619,091000,769780,9260,9260,9260,9260,48
20240619,090900,325300,9260,9260,9260,9260,2
20240619,090800,306780,9270,9270,9270,9270,0
20240619,090700,306780,9270,9270,9270,9270,2
20240619,090600,288240,9300,9300,9300,9300,0
20240619,090500,288240,9300,9300,9300,9300,1
20240619,090400,278940,9280,9280,9280,9280,2
20240619,090300,260380,9300,9300,9300,9300,0
20240619,090200,260380,9300,9300,9300,9300,4
20240619,090100,223180,9290,9290,9290,9290,0
20240619,090000,223180,9290,9300,9300,9290,24