KissMeData/044340/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192600,210324680,9060,9060,9060,9060,314
20240621,192500,210324680,9060,9060,9060,9060,0
20240621,192400,210324680,9060,9060,9060,9060,0
20240621,192300,210324680,9060,9060,9060,9060,0
20240621,192200,210324680,9060,9060,9060,9060,0
20240621,192100,210324680,9060,9060,9060,9060,0
20240621,192000,210324680,9060,9060,9060,9060,0
20240621,191900,210324680,9060,9060,9060,9060,0
20240621,191800,210324680,9060,9060,9060,9060,0
20240621,191700,210324680,9060,9060,9060,9060,0
20240621,191600,210324680,9060,9060,9060,9060,0
20240621,191500,210324680,9060,9060,9060,9060,0
20240621,191400,210324680,9060,9060,9060,9060,0
20240621,191300,210324680,9060,9060,9060,9060,0
20240621,191200,210324680,9060,9060,9060,9060,0
20240621,191100,210324680,9060,9060,9060,9060,0
20240621,191000,210324680,9060,9060,9060,9060,0
20240621,190900,210324680,9060,9060,9060,9060,0
20240621,190800,210324680,9060,9060,9060,9060,0
20240621,190700,210324680,9060,9060,9060,9060,0
20240621,190600,210324680,9060,9060,9060,9060,0
20240621,190500,210324680,9060,9060,9060,9060,0
20240621,190400,210324680,9060,9060,9060,9060,0
20240621,190300,210324680,9060,9060,9060,9060,0
20240621,190200,210324680,9060,9060,9060,9060,0
20240621,190100,210324680,9060,9060,9060,9060,0
20240621,190000,210324680,9060,9060,9060,9060,0
20240621,185900,210324680,9060,9060,9060,9060,0
20240621,185800,210324680,9060,9060,9060,9060,0
20240621,185700,210324680,9060,9060,9060,9060,0
20240621,185600,210324680,9060,9060,9060,9060,314
20240621,185500,210324680,9060,9060,9060,9060,0
20240621,185400,210324680,9060,9060,9060,9060,0
20240621,185300,210324680,9060,9060,9060,9060,0
20240621,185200,210324680,9060,9060,9060,9060,0
20240621,185100,210324680,9060,9060,9060,9060,0
20240621,185000,210324680,9060,9060,9060,9060,0
20240621,184900,210324680,9060,9060,9060,9060,0
20240621,184800,210324680,9060,9060,9060,9060,0
20240621,184700,210324680,9060,9060,9060,9060,0
20240621,184600,210324680,9060,9060,9060,9060,0
20240621,184500,210324680,9060,9060,9060,9060,0
20240621,184400,210324680,9060,9060,9060,9060,0
20240621,184300,210324680,9060,9060,9060,9060,0
20240621,184200,210324680,9060,9060,9060,9060,0
20240621,184100,210324680,9060,9060,9060,9060,0
20240621,184000,210324680,9060,9060,9060,9060,0
20240621,183900,210324680,9060,9060,9060,9060,0
20240621,183800,210324680,9060,9060,9060,9060,0
20240621,183700,210324680,9060,9060,9060,9060,0
20240621,183600,210324680,9060,9060,9060,9060,0
20240621,183500,210324680,9060,9060,9060,9060,0
20240621,183400,210324680,9060,9060,9060,9060,0
20240621,183300,210324680,9060,9060,9060,9060,0
20240621,183200,210324680,9060,9060,9060,9060,0
20240621,183100,210324680,9060,9060,9060,9060,0
20240621,183000,210324680,9060,9060,9060,9060,0
20240621,182900,210324680,9060,9060,9060,9060,0
20240621,182800,210324680,9060,9060,9060,9060,0
20240621,182700,210324680,9060,9060,9060,9060,0
20240621,182600,210324680,9060,9060,9060,9060,314
20240621,182500,210324680,9060,9060,9060,9060,0
20240621,182400,210324680,9060,9060,9060,9060,0
20240621,182300,210324680,9060,9060,9060,9060,0
20240621,182200,210324680,9060,9060,9060,9060,0
20240621,182100,210324680,9060,9060,9060,9060,0
20240621,182000,210324680,9060,9060,9060,9060,0
20240621,181900,210324680,9060,9060,9060,9060,0
20240621,181800,210324680,9060,9060,9060,9060,0
20240621,181700,210324680,9060,9060,9060,9060,0
20240621,181600,210324680,9060,9060,9060,9060,0
20240621,181500,210324680,9060,9060,9060,9060,0
20240621,181400,210324680,9060,9060,9060,9060,0
20240621,181300,210324680,9060,9060,9060,9060,0
20240621,181200,210324680,9060,9060,9060,9060,0
20240621,181100,210324680,9060,9060,9060,9060,0
20240621,181000,210324680,9060,9060,9060,9060,0
20240621,180900,210324680,9060,9060,9060,9060,0
20240621,180800,210324680,9060,9060,9060,9060,0
20240621,180700,210324680,9060,9060,9060,9060,0
20240621,180600,210324680,9060,9060,9060,9060,0
20240621,180500,210324680,9060,9060,9060,9060,0
20240621,180400,210324680,9060,9060,9060,9060,0
20240621,180300,210324680,9060,9060,9060,9060,0
20240621,180200,210324680,9060,9060,9060,9060,0
20240621,180100,210324680,9060,9060,9060,9060,0
20240621,180000,210324680,9060,9060,9060,9060,0
20240621,175900,210324680,9060,9060,9060,9060,0
20240621,175800,210324680,9060,9060,9060,9060,0
20240621,175700,210324680,9060,9060,9060,9060,0
20240621,175600,210324680,9060,9060,9060,9060,314
20240621,175500,210324680,9060,9060,9060,9060,0
20240621,175400,210324680,9060,9060,9060,9060,0
20240621,175300,210324680,9060,9060,9060,9060,0
20240621,175200,210324680,9060,9060,9060,9060,0
20240621,175100,210324680,9060,9060,9060,9060,0
20240621,175000,210324680,9060,9060,9060,9060,0
20240621,174900,210324680,9060,9060,9060,9060,0
20240621,174800,210324680,9060,9060,9060,9060,0
20240621,174700,210324680,9060,9060,9060,9060,0
20240621,174600,210324680,9060,9060,9060,9060,0
20240621,174500,210324680,9060,9060,9060,9060,0
20240621,174400,210324680,9060,9060,9060,9060,0
20240621,174300,210324680,9060,9060,9060,9060,0
20240621,174200,210324680,9060,9060,9060,9060,0
20240621,174100,210324680,9060,9060,9060,9060,0
20240621,174000,210324680,9060,9060,9060,9060,0
20240621,173900,210324680,9060,9060,9060,9060,0
20240621,173800,210324680,9060,9060,9060,9060,0
20240621,173700,210324680,9060,9060,9060,9060,0
20240621,173600,210324680,9060,9060,9060,9060,0
20240621,173500,210324680,9060,9060,9060,9060,0
20240621,173400,210324680,9060,9060,9060,9060,0
20240621,173300,210324680,9060,9060,9060,9060,0
20240621,173200,210324680,9060,9060,9060,9060,0
20240621,173100,210324680,9060,9060,9060,9060,0
20240621,173000,210324680,9060,9060,9060,9060,0
20240621,172900,210324680,9060,9060,9060,9060,0
20240621,172800,210324680,9060,9060,9060,9060,0
20240621,172700,210324680,9060,9060,9060,9060,0
20240621,172600,210324680,9060,9060,9060,9060,314
20240621,172500,210324680,9060,9060,9060,9060,0
20240621,172400,210324680,9060,9060,9060,9060,0
20240621,172300,210324680,9060,9060,9060,9060,0
20240621,172200,210324680,9060,9060,9060,9060,0
20240621,172100,210324680,9060,9060,9060,9060,0
20240621,172000,210324680,9060,9060,9060,9060,0
20240621,171900,210324680,9060,9060,9060,9060,0
20240621,171800,210324680,9060,9060,9060,9060,0
20240621,171700,210324680,9060,9060,9060,9060,0
20240621,171600,210324680,9060,9060,9060,9060,0
20240621,171500,210324680,9060,9060,9060,9060,0
20240621,171400,210324680,9060,9060,9060,9060,0
20240621,171300,210324680,9060,9060,9060,9060,0
20240621,171200,210324680,9060,9060,9060,9060,0
20240621,171100,210324680,9060,9060,9060,9060,0
20240621,171000,210324680,9060,9060,9060,9060,0
20240621,170900,210324680,9060,9060,9060,9060,0
20240621,170800,210324680,9060,9060,9060,9060,0
20240621,170700,210324680,9060,9060,9060,9060,0
20240621,170600,210324680,9060,9060,9060,9060,0
20240621,170500,210324680,9060,9060,9060,9060,0
20240621,170400,210324680,9060,9060,9060,9060,0
20240621,170300,210324680,9060,9060,9060,9060,0
20240621,170200,210324680,9060,9060,9060,9060,0
20240621,170100,210324680,9060,9060,9060,9060,0
20240621,170000,210324680,9060,9060,9060,9060,0
20240621,165900,210324680,9060,9060,9060,9060,0
20240621,165800,210324680,9060,9060,9060,9060,0
20240621,165700,210324680,9060,9060,9060,9060,0
20240621,165600,210324680,9060,9060,9060,9060,314
20240621,165500,210324680,9060,9060,9060,9060,0
20240621,165400,210324680,9060,9060,9060,9060,0
20240621,165300,210324680,9060,9060,9060,9060,0
20240621,165200,210324680,9060,9060,9060,9060,0
20240621,165100,210324680,9060,9060,9060,9060,0
20240621,165000,210324680,9060,9060,9060,9060,0
20240621,164900,210324680,9060,9060,9060,9060,0
20240621,164800,210324680,9060,9060,9060,9060,0
20240621,164700,210324680,9060,9060,9060,9060,0
20240621,164600,210324680,9060,9060,9060,9060,0
20240621,164500,210324680,9060,9060,9060,9060,0
20240621,164400,210324680,9060,9060,9060,9060,0
20240621,164300,210324680,9060,9060,9060,9060,0
20240621,164200,210324680,9060,9060,9060,9060,0
20240621,164100,210324680,9060,9060,9060,9060,0
20240621,164000,210324680,9060,9060,9060,9060,0
20240621,163900,210324680,9060,9060,9060,9060,0
20240621,163800,210324680,9060,9060,9060,9060,0
20240621,163700,210324680,9060,9060,9060,9060,0
20240621,163600,210324680,9060,9060,9060,9060,0
20240621,163500,210324680,9060,9060,9060,9060,0
20240621,163400,210324680,9060,9060,9060,9060,0
20240621,163300,210324680,9060,9060,9060,9060,0
20240621,163200,210324680,9060,9060,9060,9060,0
20240621,163100,210324680,9060,9060,9060,9060,0
20240621,163000,210324680,9060,9060,9060,9060,0
20240621,162900,210324680,9060,9060,9060,9060,0
20240621,162800,210324680,9060,9060,9060,9060,0
20240621,162700,210324680,9060,9060,9060,9060,0
20240621,162600,210324680,9060,9060,9060,9060,314
20240621,162500,210324680,9060,9060,9060,9060,0
20240621,162400,210324680,9060,9060,9060,9060,0
20240621,162300,210324680,9060,9060,9060,9060,0
20240621,162200,210324680,9060,9060,9060,9060,0
20240621,162100,210324680,9060,9060,9060,9060,0
20240621,162000,210324680,9060,9060,9060,9060,0
20240621,161900,210324680,9060,9060,9060,9060,0
20240621,161800,210324680,9060,9060,9060,9060,0
20240621,161700,210324680,9060,9060,9060,9060,0
20240621,161600,210324680,9060,9060,9060,9060,0
20240621,161500,210324680,9060,9060,9060,9060,0
20240621,161400,210324680,9060,9060,9060,9060,0
20240621,161300,210324680,9060,9060,9060,9060,0
20240621,161200,210324680,9060,9060,9060,9060,0
20240621,161100,210324680,9060,9060,9060,9060,0
20240621,161000,210324680,9060,9060,9060,9060,0
20240621,160900,210324680,9060,9060,9060,9060,0
20240621,160800,210324680,9060,9060,9060,9060,0
20240621,160700,210324680,9060,9060,9060,9060,0
20240621,160600,210324680,9060,9060,9060,9060,0
20240621,160500,210324680,9060,9060,9060,9060,0
20240621,160400,210324680,9060,9060,9060,9060,0
20240621,160300,210324680,9060,9060,9060,9060,0
20240621,160200,210324680,9060,9060,9060,9060,0
20240621,160100,210324680,9060,9060,9060,9060,0
20240621,160000,210324680,9060,9060,9060,9060,0
20240621,155900,210324680,9060,9060,9060,9060,0
20240621,155800,210324680,9060,9060,9060,9060,0
20240621,155700,210324680,9060,9060,9060,9060,0
20240621,155600,210324680,9060,9060,9060,9060,314
20240621,155500,210324680,9060,9060,9060,9060,0
20240621,155400,210324680,9060,9060,9060,9060,0
20240621,155300,210324680,9060,9060,9060,9060,0
20240621,155200,210324680,9060,9060,9060,9060,0
20240621,155100,210324680,9060,9060,9060,9060,0
20240621,155000,210324680,9060,9060,9060,9060,0
20240621,154900,210324680,9060,9060,9060,9060,0
20240621,154800,210324680,9060,9060,9060,9060,0
20240621,154700,210324680,9060,9060,9060,9060,0
20240621,154600,210324680,9060,9060,9060,9060,0
20240621,154500,210324680,9060,9060,9060,9060,0
20240621,154400,210324680,9060,9060,9060,9060,0
20240621,154300,210324680,9060,9060,9060,9060,0
20240621,154200,210324680,9060,9060,9060,9060,0
20240621,154100,210324680,9060,9060,9060,9060,0
20240621,154000,210324680,9060,9060,9060,9060,0
20240621,153900,210324680,9060,9060,9060,9060,0
20240621,153800,210324680,9060,9060,9060,9060,0
20240621,153700,210324680,9060,9060,9060,9060,0
20240621,153600,210324680,9060,9060,9060,9060,0
20240621,153500,210324680,9060,9060,9060,9060,0
20240621,153400,210324680,9060,9060,9060,9060,0
20240621,153300,210324680,9060,9060,9060,9060,0
20240621,153200,210324680,9060,9060,9060,9060,0
20240621,153100,210324680,9060,9060,9060,9060,0
20240621,153000,210324680,9060,9060,9060,9060,314
20240621,152900,207479840,9060,9060,9060,9060,0
20240621,152800,207479840,9060,9060,9060,9060,0
20240621,152700,207479840,9060,9060,9060,9060,0
20240621,152600,207479840,9060,9060,9060,9060,0
20240621,152500,207479840,9060,9060,9060,9060,0
20240621,152400,207479840,9060,9060,9060,9060,0
20240621,152300,207479840,9060,9060,9060,9060,0
20240621,152200,207479840,9060,9060,9060,9060,0
20240621,152100,207479840,9060,9060,9060,9060,0
20240621,152000,207479840,9060,9060,9060,9060,0
20240621,151900,207479840,9060,9090,9090,9060,488
20240621,151800,203049290,9090,9090,9090,9090,8
20240621,151700,202976570,9070,9070,9070,9070,0
20240621,151600,202976570,9070,9070,9070,9070,10
20240621,151500,202885870,9060,9050,9060,9050,165
20240621,151400,201392310,9060,9060,9060,9060,0
20240621,151300,201392310,9060,9060,9060,9060,21
20240621,151200,201202050,9060,9060,9060,9060,0
20240621,151100,201202050,9060,9060,9060,9060,10
20240621,151000,201111450,9060,9060,9060,9060,793
20240621,150900,193926870,9070,9070,9070,9070,0
20240621,150800,193926870,9070,9070,9070,9070,0
20240621,150700,193926870,9070,9070,9070,9070,0
20240621,150600,193926870,9070,9070,9070,9070,0
20240621,150500,193926870,9070,9070,9070,9070,20
20240621,150400,193745470,9070,9070,9070,9070,10
20240621,150300,193654770,9070,9070,9070,9070,3
20240621,150200,193627560,9080,9080,9080,9080,2
20240621,150100,193609400,9070,9080,9080,9070,384
20240621,150000,190123900,9080,9080,9080,9080,0
20240621,145900,190123900,9080,9080,9080,9080,69
20240621,145800,189497380,9080,9080,9080,9080,5
20240621,145700,189451980,9080,9080,9080,9080,42
20240621,145600,189070620,9070,9070,9070,9070,36
20240621,145500,188744100,9060,9060,9060,9060,0
20240621,145400,188744100,9060,9060,9060,9060,0
20240621,145300,188744100,9060,9060,9060,9060,45
20240621,145200,188336400,9060,9060,9060,9060,0
20240621,145100,188336400,9060,9070,9070,9060,400
20240621,145000,184712180,9060,9060,9060,9060,0
20240621,144900,184712180,9060,9060,9060,9060,0
20240621,144800,184712180,9060,9060,9060,9060,0
20240621,144700,184712180,9060,9060,9060,9060,0
20240621,144600,184712180,9060,9060,9060,9060,0
20240621,144500,184712180,9060,9060,9060,9060,0
20240621,144400,184712180,9060,9060,9060,9060,0
20240621,144300,184712180,9060,9060,9060,9060,0
20240621,144200,184712180,9060,9060,9060,9060,0
20240621,144100,184712180,9060,9060,9060,9060,30
20240621,144000,184440380,9060,9080,9080,9060,78
20240621,143900,183732760,9090,9090,9090,9090,0
20240621,143800,183732760,9090,9090,9090,9090,0
20240621,143700,183732760,9090,9090,9090,9090,0
20240621,143600,183732760,9090,9090,9090,9090,0
20240621,143500,183732760,9090,9070,9090,9070,187
20240621,143400,182036470,9090,9090,9090,9090,0
20240621,143300,182036470,9090,9090,9090,9090,2059
20240621,143200,163320160,9090,9100,9100,9090,61
20240621,143100,162765660,9090,9090,9090,9090,56
20240621,143000,162256620,9090,9080,9090,9080,118
20240621,142900,161184040,9090,9090,9090,9090,0
20240621,142800,161184040,9090,9090,9090,9090,5
20240621,142700,161138590,9090,9090,9090,9090,0
20240621,142600,161138590,9090,9090,9090,9090,0
20240621,142500,161138590,9090,9090,9090,9090,0
20240621,142400,161138590,9090,9090,9090,9090,0
20240621,142300,161138590,9090,9090,9090,9090,0
20240621,142200,161138590,9090,9090,9090,9090,0
20240621,142100,161138590,9090,9090,9090,9090,0
20240621,142000,161138590,9090,9090,9090,9090,3
20240621,141900,161111320,9090,9090,9090,9090,0
20240621,141800,161111320,9090,9070,9090,9070,405
20240621,141700,157432380,9060,9060,9060,9060,55
20240621,141600,156934080,9060,9060,9060,9060,0
20240621,141500,156934080,9060,9060,9060,9060,78
20240621,141400,156227400,9090,9090,9090,9090,0
20240621,141300,156227400,9090,9090,9090,9090,0
20240621,141200,156227400,9090,9090,9090,9090,0
20240621,141100,156227400,9090,9090,9090,9090,0
20240621,141000,156227400,9090,9090,9090,9090,0
20240621,140900,156227400,9090,9060,9090,9060,66
20240621,140800,155629410,9050,9050,9050,9050,3
20240621,140700,155602260,9050,9050,9050,9050,0
20240621,140600,155602260,9050,9050,9050,9050,0
20240621,140500,155602260,9050,9050,9050,9050,0
20240621,140400,155602260,9050,9050,9050,9050,0
20240621,140300,155602260,9050,9050,9050,9050,2
20240621,140200,155584160,9060,9060,9060,9060,10
20240621,140100,155493560,9060,9060,9060,9060,8
20240621,140000,155421080,9040,9040,9040,9040,0
20240621,135900,155421080,9040,9040,9040,9040,1
20240621,135800,155412040,9060,9060,9060,9060,0
20240621,135700,155412040,9060,9060,9060,9060,0
20240621,135600,155412040,9060,9060,9060,9060,38
20240621,135500,155067760,9040,9040,9040,9040,6
20240621,135400,155013520,9060,9060,9060,9060,26
20240621,135300,154777960,9080,9050,9080,9050,100
20240621,135200,153871240,9050,9040,9050,9040,200
20240621,135100,152063170,9040,9040,9040,9040,0
20240621,135000,152063170,9040,9040,9040,9040,0
20240621,134900,152063170,9040,9040,9040,9040,0
20240621,134800,152063170,9040,9040,9040,9040,7
20240621,134700,151999890,9040,9040,9040,9040,55
20240621,134600,151502690,9040,9040,9040,9040,10
20240621,134500,151412290,9030,9030,9030,9030,42
20240621,134400,151033030,9040,9040,9040,9040,4
20240621,134300,150996870,9030,9030,9030,9030,0
20240621,134200,150996870,9030,9030,9030,9030,18
20240621,134100,150834330,9030,9020,9030,9020,82
20240621,134000,150094680,9030,9020,9030,9020,76
20240621,133900,149408560,9030,9030,9030,9030,1
20240621,133800,149399530,9020,9020,9020,9020,0
20240621,133700,149399530,9020,9020,9020,9020,0
20240621,133600,149399530,9020,9020,9020,9020,5
20240621,133500,149354430,9020,9020,9020,9020,0
20240621,133400,149354430,9020,9020,9020,9020,0
20240621,133300,149354430,9020,9020,9020,9020,0
20240621,133200,149354430,9020,9020,9020,9020,0
20240621,133100,149354430,9020,9030,9030,9020,501
20240621,133000,144835360,9040,9040,9040,9040,0
20240621,132900,144835360,9040,9040,9040,9040,0
20240621,132800,144835360,9040,9040,9040,9040,0
20240621,132700,144835360,9040,9040,9040,9040,3
20240621,132600,144808240,9040,9040,9040,9040,0
20240621,132500,144808240,9040,9040,9040,9040,1
20240621,132400,144799200,9040,9040,9040,9040,0
20240621,132300,144799200,9040,9040,9040,9040,17
20240621,132200,144645520,9040,9040,9040,9040,0
20240621,132100,144645520,9040,9020,9040,9020,111
20240621,132000,143644280,9020,9020,9020,9020,0
20240621,131900,143644280,9020,9020,9020,9020,0
20240621,131800,143644280,9020,9040,9040,9020,38
20240621,131700,143300780,9030,9030,9030,9030,1
20240621,131600,143291750,9030,9030,9030,9030,1
20240621,131500,143282720,9020,9020,9020,9020,0
20240621,131400,143282720,9020,9020,9020,9020,0
20240621,131300,143282720,9020,9020,9020,9020,0
20240621,131200,143282720,9020,9020,9020,9020,0
20240621,131100,143282720,9020,9020,9020,9020,12
20240621,131000,143174480,9020,9020,9020,9020,5
20240621,130900,143129380,9020,9020,9020,9020,1
20240621,130800,143120360,9020,9020,9020,9020,0
20240621,130700,143120360,9020,9020,9020,9020,3
20240621,130600,143093300,9010,9010,9010,9010,0
20240621,130500,143093300,9010,9010,9010,9010,0
20240621,130400,143093300,9010,9010,9010,9010,1
20240621,130300,143084290,9010,9010,9010,9010,0
20240621,130200,143084290,9010,9010,9010,9010,0
20240621,130100,143084290,9010,9010,9010,9010,32
20240621,130000,142795970,9000,9010,9010,9000,910
20240621,125900,134599290,9010,9010,9010,9010,2
20240621,125800,134581270,9010,9010,9010,9010,0
20240621,125700,134581270,9010,9010,9010,9010,2
20240621,125600,134563250,9020,9010,9020,9010,3
20240621,125500,134536210,9010,9010,9010,9010,0
20240621,125400,134536210,9010,9010,9010,9010,2
20240621,125300,134518190,9010,9010,9010,9010,0
20240621,125200,134518190,9010,9010,9010,9010,1
20240621,125100,134509180,9010,9010,9010,9010,2
20240621,125000,134491160,9010,9010,9010,9010,13
20240621,124900,134374030,9010,9010,9010,9000,7
20240621,124800,134310980,9010,9010,9010,9010,1
20240621,124700,134301970,9000,9000,9000,9000,2
20240621,124600,134283970,9000,9000,9000,9000,27
20240621,124500,134040970,9000,9000,9000,9000,34
20240621,124400,133734970,9000,9000,9000,9000,1
20240621,124300,133725970,9000,9000,9000,9000,0
20240621,124200,133725970,9000,9000,9000,9000,2
20240621,124100,133707970,9000,9000,9000,9000,2
20240621,124000,133689970,9000,9000,9000,9000,113
20240621,123900,132672970,9000,9000,9000,9000,2
20240621,123800,132654970,9010,9010,9010,9010,10
20240621,123700,132564870,9000,9000,9000,9000,872
20240621,123600,124716870,9000,9000,9000,9000,1
20240621,123500,124707870,9010,9010,9010,9010,24
20240621,123400,124491630,9010,9010,9010,9010,2
20240621,123300,124473610,9010,9010,9010,9010,0
20240621,123200,124473610,9010,9010,9010,9010,2
20240621,123100,124455590,9010,9010,9010,9010,2
20240621,123000,124437570,9010,9010,9010,9010,225
20240621,122900,122410320,9010,9010,9010,9010,2
20240621,122800,122392300,9010,9010,9010,9010,0
20240621,122700,122392300,9010,9010,9010,9010,1
20240621,122600,122383290,9010,9010,9010,9010,2
20240621,122500,122365270,9010,9010,9010,9010,0
20240621,122400,122365270,9010,9010,9010,9010,2
20240621,122300,122347250,9020,9020,9020,9020,16
20240621,122200,122202930,9010,9020,9020,9010,13
20240621,122100,122085690,9010,9010,9010,9010,2
20240621,122000,122067670,9010,9010,9010,9010,0
20240621,121900,122067670,9010,9010,9010,9010,17
20240621,121800,121914500,9010,9010,9010,9010,0
20240621,121700,121914500,9010,9010,9010,9010,32
20240621,121600,121626180,9020,9020,9020,9020,92
20240621,121500,120796340,9040,9040,9040,9040,10
20240621,121400,120705940,9020,9020,9020,9020,2
20240621,121300,120687900,9020,9020,9020,9020,0
20240621,121200,120687900,9020,9020,9020,9020,2
20240621,121100,120669860,9040,9020,9040,9020,22
20240621,121000,120471020,9030,9030,9030,9030,90
20240621,120900,119658320,9020,9030,9030,9020,6
20240621,120800,119604150,9030,9030,9030,9030,2
20240621,120700,119586090,9030,9030,9030,9030,0
20240621,120600,119586090,9030,9030,9030,9030,2
20240621,120500,119568030,9040,9040,9040,9040,352
20240621,120400,116385950,9040,9030,9040,9020,12
20240621,120300,116277560,9010,9010,9010,9010,2
20240621,120200,116259540,9010,9010,9010,9010,0
20240621,120100,116259540,9010,9010,9010,9010,1
20240621,120000,116250530,9010,9010,9010,9010,0
20240621,115900,116250530,9010,9020,9020,8990,1341
20240621,115800,104170690,9020,9040,9040,9020,555
20240621,115700,99158910,9040,9040,9040,9040,0
20240621,115600,99158910,9040,9040,9040,9040,2
20240621,115500,99140830,9040,9060,9060,9040,838
20240621,115400,91559350,9060,9060,9060,9060,2
20240621,115300,91541230,9060,9060,9060,9060,1
20240621,115200,91532170,9060,9060,9060,9060,0
20240621,115100,91532170,9060,9060,9060,9060,2
20240621,115000,91514050,9060,9060,9060,9060,0
20240621,114900,91514050,9060,9060,9060,9060,2
20240621,114800,91495930,9060,9060,9060,9060,2
20240621,114700,91477810,9060,9060,9060,9060,0
20240621,114600,91477810,9060,9060,9060,9060,2
20240621,114500,91459690,9060,9060,9060,9060,0
20240621,114400,91459690,9060,9060,9060,9060,1
20240621,114300,91450630,9060,9060,9060,9060,2
20240621,114200,91432510,9060,9060,9060,9060,0
20240621,114100,91432510,9060,9060,9060,9060,236
20240621,114000,89294350,9060,9060,9060,9060,1
20240621,113900,89285290,9060,9080,9080,9060,5
20240621,113800,89239930,9060,9060,9060,9060,62
20240621,113700,88678210,9060,9060,9060,9060,270
20240621,113600,86232010,9060,9060,9060,9060,1
20240621,113500,86222950,9060,9060,9060,9060,0
20240621,113400,86222950,9060,9060,9060,9060,2
20240621,113300,86204830,9070,9060,9080,9060,5
20240621,113200,86159490,9060,9060,9060,9060,0
20240621,113100,86159490,9060,9060,9060,9060,2
20240621,113000,86141370,9060,9060,9060,9060,0
20240621,112900,86141370,9060,9080,9080,9060,6
20240621,112800,86086930,9060,9060,9060,9060,23
20240621,112700,85878550,9070,9070,9070,9070,1
20240621,112600,85869480,9060,9060,9060,9060,2
20240621,112500,85851360,9060,9060,9060,9060,0
20240621,112400,85851360,9060,9060,9060,9060,2
20240621,112300,85833240,9060,9060,9060,9060,2
20240621,112200,85815120,9060,9060,9060,9060,0
20240621,112100,85815120,9060,9060,9060,9060,38
20240621,112000,85470840,9060,9060,9060,9060,17
20240621,111900,85316820,9050,9050,9050,9050,2
20240621,111800,85298720,9050,9050,9050,9050,1
20240621,111700,85289670,9050,9050,9050,9050,0
20240621,111600,85289670,9050,9050,9050,9050,2
20240621,111500,85271570,9060,9060,9060,9060,20
20240621,111400,85090370,9050,9050,9050,9050,2
20240621,111300,85072270,9050,9050,9050,9050,365
20240621,111200,81769020,9050,9050,9050,9050,0
20240621,111100,81769020,9050,9050,9050,9050,204
20240621,111000,79922820,9060,9060,9060,9060,0
20240621,110900,79922820,9060,9060,9060,9060,342
20240621,110800,76824300,9060,9060,9060,9060,2
20240621,110700,76806180,9060,9060,9060,9060,0
20240621,110600,76806180,9060,9060,9060,9060,2
20240621,110500,76788060,9070,9070,9070,9070,0
20240621,110400,76788060,9070,9060,9070,9060,3
20240621,110300,76760870,9060,9060,9060,9060,2
20240621,110200,76742750,9060,9060,9060,9060,0
20240621,110100,76742750,9060,9060,9060,9060,21
20240621,110000,76552490,9060,9060,9060,9060,0
20240621,105900,76552490,9060,9060,9060,9060,2
20240621,105800,76534370,9060,9060,9060,9060,2
20240621,105700,76516250,9070,9070,9070,9070,6
20240621,105600,76461830,9050,9050,9050,9050,2
20240621,105500,76443730,9050,9050,9050,9050,1
20240621,105400,76434680,9050,9050,9050,9050,2
20240621,105300,76416580,9050,9050,9050,9050,1
20240621,105200,76407530,9050,9050,9050,9050,0
20240621,105100,76407530,9050,9050,9050,9050,2
20240621,105000,76389430,9050,9050,9050,9050,54
20240621,104900,75900730,9050,9050,9050,9050,2
20240621,104800,75882630,9060,9060,9060,9060,2
20240621,104700,75864510,9060,9060,9060,9060,0
20240621,104600,75864510,9060,9060,9060,9060,2
20240621,104500,75846390,9050,9050,9050,9050,0
20240621,104400,75846390,9050,9050,9050,9050,1
20240621,104300,75837340,9050,9050,9050,9050,413
20240621,104200,72099690,9060,9060,9060,9060,2
20240621,104100,72081570,9050,9060,9060,9050,268
20240621,104000,69655300,9060,9060,9060,9060,425
20240621,103900,65804800,9060,9080,9080,9060,1002
20240621,103800,56712500,9080,9080,9080,9080,0
20240621,103700,56712500,9080,9080,9080,9080,0
20240621,103600,56712500,9080,9080,9080,9080,0
20240621,103500,56712500,9080,9080,9080,9080,2
20240621,103400,56694340,9080,9080,9080,9080,0
20240621,103300,56694340,9080,9080,9080,9080,0
20240621,103200,56694340,9080,9080,9080,9080,1
20240621,103100,56685260,9080,9080,9080,9080,20
20240621,103000,56503660,9080,9080,9080,9080,0
20240621,102900,56503660,9080,9080,9080,9080,2
20240621,102800,56485500,9070,9070,9070,9070,0
20240621,102700,56485500,9070,9070,9070,9070,0
20240621,102600,56485500,9070,9070,9070,9070,4
20240621,102500,56449220,9090,9090,9090,9090,1
20240621,102400,56440130,9090,9090,9090,9090,3
20240621,102300,56412860,9070,9070,9070,9070,2
20240621,102200,56394720,9080,9080,9080,9080,10
20240621,102100,56303920,9070,9060,9070,9060,114
20240621,102000,55270350,9060,9060,9060,9060,2
20240621,101900,55252230,9060,9060,9060,9060,0
20240621,101800,55252230,9060,9060,9060,9060,20
20240621,101700,55071030,9070,9060,9070,9060,320
20240621,101600,52171630,9060,9070,9070,9060,7
20240621,101500,52108150,9070,9070,9070,9070,20
20240621,101400,51926750,9070,9070,9070,9070,10
20240621,101300,51836050,9060,9060,9060,9060,2
20240621,101200,51817930,9070,9070,9070,9070,0
20240621,101100,51817930,9070,9050,9070,9050,81
20240621,101000,51084860,9050,9060,9060,9050,8
20240621,100900,51012400,9050,9050,9050,9050,0
20240621,100800,51012400,9050,9050,9050,9050,0
20240621,100700,51012400,9050,9060,9060,9050,4
20240621,100600,50976190,9060,9060,9060,9060,4
20240621,100500,50939950,9050,9050,9050,9050,0
20240621,100400,50939950,9050,9050,9050,9050,102
20240621,100300,50016850,9060,9060,9060,9060,1
20240621,100200,50007790,9060,9060,9060,9060,7
20240621,100100,49944370,9050,9060,9060,9050,6
20240621,100000,49890020,9060,9060,9060,9060,20
20240621,095900,49708820,9060,9060,9060,9060,2
20240621,095800,49690700,9050,9050,9050,9050,2
20240621,095700,49672600,9050,9060,9060,9050,2
20240621,095600,49654490,9050,9050,9050,9050,43
20240621,095500,49265340,9050,9060,9060,9050,196
20240621,095400,47490170,9060,9060,9060,9060,0
20240621,095300,47490170,9060,9060,9060,9060,0
20240621,095200,47490170,9060,9060,9060,9060,2
20240621,095100,47472050,9060,9060,9060,9060,5
20240621,095000,47426750,9060,9060,9060,9060,0
20240621,094900,47426750,9060,9060,9060,9060,0
20240621,094800,47426750,9060,9070,9070,9060,119
20240621,094700,46348600,9070,9070,9070,9070,98
20240621,094600,45459740,9080,9080,9080,9080,0
20240621,094500,45459740,9080,9080,9080,9080,0
20240621,094400,45459740,9080,9080,9080,9080,224
20240621,094300,43425820,9080,9080,9080,9080,2
20240621,094200,43407660,9080,9080,9080,9080,0
20240621,094100,43407660,9080,9080,9080,9080,0
20240621,094000,43407660,9080,9080,9080,9080,0
20240621,093900,43407660,9080,9080,9080,9080,0
20240621,093800,43407660,9080,9080,9080,9080,0
20240621,093700,43407660,9080,9100,9100,9080,338
20240621,093600,40335210,9100,9100,9100,9100,0
20240621,093500,40335210,9100,9100,9100,9100,0
20240621,093400,40335210,9100,9100,9100,9100,0
20240621,093300,40335210,9100,9100,9100,9100,0
20240621,093200,40335210,9100,9100,9100,9100,1
20240621,093100,40326110,9100,9100,9100,9100,1
20240621,093000,40317010,9100,9100,9100,9100,10
20240621,092900,40226010,9090,9100,9100,9090,25
20240621,092800,39998710,9100,9100,9100,9100,0
20240621,092700,39998710,9100,9100,9100,9100,0
20240621,092600,39998710,9100,9100,9100,9100,113
20240621,092500,38970410,9100,9090,9100,9090,107
20240621,092400,37997760,9090,9090,9090,9090,710
20240621,092300,31543860,9090,9090,9090,9090,10
20240621,092200,31452960,9080,9110,9110,9080,209
20240621,092100,29551440,9120,9130,9130,9120,18
20240621,092000,29387270,9130,9130,9130,9130,5
20240621,091900,29341620,9130,9130,9130,9130,0
20240621,091800,29341620,9130,9140,9170,9130,819
20240621,091700,21856110,9130,9130,9130,9130,0
20240621,091600,21856110,9130,9130,9130,9130,8
20240621,091500,21783070,9130,9130,9130,9130,3
20240621,091400,21755680,9130,9130,9130,9130,0
20240621,091300,21755680,9130,9130,9130,9130,0
20240621,091200,21755680,9130,9130,9130,9130,4
20240621,091100,21719160,9140,9150,9150,9140,659
20240621,091000,15689600,9150,9180,9180,9150,109
20240621,090900,14691280,9160,9200,9200,9160,337
20240621,090800,11598690,9200,9180,9200,9180,101
20240621,090700,10669510,9200,9200,9200,9200,0
20240621,090600,10669510,9200,9200,9200,9200,0
20240621,090500,10669510,9200,9200,9200,9190,234
20240621,090400,8518900,9190,9190,9190,9190,30
20240621,090300,8243200,9200,9200,9200,9200,134
20240621,090200,7010400,9200,9200,9200,9200,0
20240621,090100,7010400,9200,9200,9200,9200,0
20240621,090000,7010400,9200,9200,9200,9200,742