KissMeData/080010/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195100,94879590,5730,5730,5730,5730,395
20240621,195000,94879590,5730,5730,5730,5730,0
20240621,194900,94879590,5730,5730,5730,5730,0
20240621,194800,94879590,5730,5730,5730,5730,0
20240621,194700,94879590,5730,5730,5730,5730,0
20240621,194600,94879590,5730,5730,5730,5730,0
20240621,194500,94879590,5730,5730,5730,5730,0
20240621,194400,94879590,5730,5730,5730,5730,0
20240621,194300,94879590,5730,5730,5730,5730,0
20240621,194200,94879590,5730,5730,5730,5730,0
20240621,194100,94879590,5730,5730,5730,5730,0
20240621,194000,94879590,5730,5730,5730,5730,0
20240621,193900,94879590,5730,5730,5730,5730,0
20240621,193800,94879590,5730,5730,5730,5730,0
20240621,193700,94879590,5730,5730,5730,5730,0
20240621,193600,94879590,5730,5730,5730,5730,0
20240621,193500,94879590,5730,5730,5730,5730,0
20240621,193400,94879590,5730,5730,5730,5730,0
20240621,193300,94879590,5730,5730,5730,5730,0
20240621,193200,94879590,5730,5730,5730,5730,0
20240621,193100,94879590,5730,5730,5730,5730,0
20240621,193000,94879590,5730,5730,5730,5730,0
20240621,192900,94879590,5730,5730,5730,5730,0
20240621,192800,94879590,5730,5730,5730,5730,0
20240621,192700,94879590,5730,5730,5730,5730,0
20240621,192600,94879590,5730,5730,5730,5730,0
20240621,192500,94879590,5730,5730,5730,5730,0
20240621,192400,94879590,5730,5730,5730,5730,0
20240621,192300,94879590,5730,5730,5730,5730,0
20240621,192200,94879590,5730,5730,5730,5730,0
20240621,192100,94879590,5730,5730,5730,5730,395
20240621,192000,94879590,5730,5730,5730,5730,0
20240621,191900,94879590,5730,5730,5730,5730,0
20240621,191800,94879590,5730,5730,5730,5730,0
20240621,191700,94879590,5730,5730,5730,5730,0
20240621,191600,94879590,5730,5730,5730,5730,0
20240621,191500,94879590,5730,5730,5730,5730,0
20240621,191400,94879590,5730,5730,5730,5730,0
20240621,191300,94879590,5730,5730,5730,5730,0
20240621,191200,94879590,5730,5730,5730,5730,0
20240621,191100,94879590,5730,5730,5730,5730,0
20240621,191000,94879590,5730,5730,5730,5730,0
20240621,190900,94879590,5730,5730,5730,5730,0
20240621,190800,94879590,5730,5730,5730,5730,0
20240621,190700,94879590,5730,5730,5730,5730,0
20240621,190600,94879590,5730,5730,5730,5730,0
20240621,190500,94879590,5730,5730,5730,5730,0
20240621,190400,94879590,5730,5730,5730,5730,0
20240621,190300,94879590,5730,5730,5730,5730,0
20240621,190200,94879590,5730,5730,5730,5730,0
20240621,190100,94879590,5730,5730,5730,5730,0
20240621,190000,94879590,5730,5730,5730,5730,0
20240621,185900,94879590,5730,5730,5730,5730,0
20240621,185800,94879590,5730,5730,5730,5730,0
20240621,185700,94879590,5730,5730,5730,5730,0
20240621,185600,94879590,5730,5730,5730,5730,0
20240621,185500,94879590,5730,5730,5730,5730,0
20240621,185400,94879590,5730,5730,5730,5730,0
20240621,185300,94879590,5730,5730,5730,5730,0
20240621,185200,94879590,5730,5730,5730,5730,0
20240621,185100,94879590,5730,5730,5730,5730,395
20240621,185000,94879590,5730,5730,5730,5730,0
20240621,184900,94879590,5730,5730,5730,5730,0
20240621,184800,94879590,5730,5730,5730,5730,0
20240621,184700,94879590,5730,5730,5730,5730,0
20240621,184600,94879590,5730,5730,5730,5730,0
20240621,184500,94879590,5730,5730,5730,5730,0
20240621,184400,94879590,5730,5730,5730,5730,0
20240621,184300,94879590,5730,5730,5730,5730,0
20240621,184200,94879590,5730,5730,5730,5730,0
20240621,184100,94879590,5730,5730,5730,5730,0
20240621,184000,94879590,5730,5730,5730,5730,0
20240621,183900,94879590,5730,5730,5730,5730,0
20240621,183800,94879590,5730,5730,5730,5730,0
20240621,183700,94879590,5730,5730,5730,5730,0
20240621,183600,94879590,5730,5730,5730,5730,0
20240621,183500,94879590,5730,5730,5730,5730,0
20240621,183400,94879590,5730,5730,5730,5730,0
20240621,183300,94879590,5730,5730,5730,5730,0
20240621,183200,94879590,5730,5730,5730,5730,0
20240621,183100,94879590,5730,5730,5730,5730,0
20240621,183000,94879590,5730,5730,5730,5730,0
20240621,182900,94879590,5730,5730,5730,5730,0
20240621,182800,94879590,5730,5730,5730,5730,0
20240621,182700,94879590,5730,5730,5730,5730,0
20240621,182600,94879590,5730,5730,5730,5730,0
20240621,182500,94879590,5730,5730,5730,5730,0
20240621,182400,94879590,5730,5730,5730,5730,0
20240621,182300,94879590,5730,5730,5730,5730,0
20240621,182200,94879590,5730,5730,5730,5730,0
20240621,182100,94879590,5730,5730,5730,5730,395
20240621,182000,94879590,5730,5730,5730,5730,0
20240621,181900,94879590,5730,5730,5730,5730,0
20240621,181800,94879590,5730,5730,5730,5730,0
20240621,181700,94879590,5730,5730,5730,5730,0
20240621,181600,94879590,5730,5730,5730,5730,0
20240621,181500,94879590,5730,5730,5730,5730,0
20240621,181400,94879590,5730,5730,5730,5730,0
20240621,181300,94879590,5730,5730,5730,5730,0
20240621,181200,94879590,5730,5730,5730,5730,0
20240621,181100,94879590,5730,5730,5730,5730,0
20240621,181000,94879590,5730,5730,5730,5730,0
20240621,180900,94879590,5730,5730,5730,5730,0
20240621,180800,94879590,5730,5730,5730,5730,0
20240621,180700,94879590,5730,5730,5730,5730,0
20240621,180600,94879590,5730,5730,5730,5730,0
20240621,180500,94879590,5730,5730,5730,5730,0
20240621,180400,94879590,5730,5730,5730,5730,0
20240621,180300,94879590,5730,5730,5730,5730,0
20240621,180200,94879590,5730,5730,5730,5730,0
20240621,180100,94879590,5730,5730,5730,5730,0
20240621,180000,94879590,5730,5730,5730,5730,0
20240621,175900,94879590,5730,5730,5730,5730,0
20240621,175800,94879590,5730,5730,5730,5730,0
20240621,175700,94879590,5730,5730,5730,5730,0
20240621,175600,94879590,5730,5730,5730,5730,0
20240621,175500,94879590,5730,5730,5730,5730,0
20240621,175400,94879590,5730,5730,5730,5730,0
20240621,175300,94879590,5730,5730,5730,5730,0
20240621,175200,94879590,5730,5730,5730,5730,0
20240621,175100,94879590,5730,5730,5730,5730,395
20240621,175000,94879590,5730,5730,5730,5730,0
20240621,174900,94879590,5730,5730,5730,5730,0
20240621,174800,94879590,5730,5730,5730,5730,0
20240621,174700,94879590,5730,5730,5730,5730,0
20240621,174600,94879590,5730,5730,5730,5730,0
20240621,174500,94879590,5730,5730,5730,5730,0
20240621,174400,94879590,5730,5730,5730,5730,0
20240621,174300,94879590,5730,5730,5730,5730,0
20240621,174200,94879590,5730,5730,5730,5730,0
20240621,174100,94879590,5730,5730,5730,5730,0
20240621,174000,94879590,5730,5730,5730,5730,0
20240621,173900,94879590,5730,5730,5730,5730,0
20240621,173800,94879590,5730,5730,5730,5730,0
20240621,173700,94879590,5730,5730,5730,5730,0
20240621,173600,94879590,5730,5730,5730,5730,0
20240621,173500,94879590,5730,5730,5730,5730,0
20240621,173400,94879590,5730,5730,5730,5730,0
20240621,173300,94879590,5730,5730,5730,5730,0
20240621,173200,94879590,5730,5730,5730,5730,0
20240621,173100,94879590,5730,5730,5730,5730,0
20240621,173000,94879590,5730,5730,5730,5730,0
20240621,172900,94879590,5730,5730,5730,5730,0
20240621,172800,94879590,5730,5730,5730,5730,0
20240621,172700,94879590,5730,5730,5730,5730,0
20240621,172600,94879590,5730,5730,5730,5730,0
20240621,172500,94879590,5730,5730,5730,5730,0
20240621,172400,94879590,5730,5730,5730,5730,0
20240621,172300,94879590,5730,5730,5730,5730,0
20240621,172200,94879590,5730,5730,5730,5730,0
20240621,172100,94879590,5730,5730,5730,5730,395
20240621,172000,94879590,5730,5730,5730,5730,0
20240621,171900,94879590,5730,5730,5730,5730,0
20240621,171800,94879590,5730,5730,5730,5730,0
20240621,171700,94879590,5730,5730,5730,5730,0
20240621,171600,94879590,5730,5730,5730,5730,0
20240621,171500,94879590,5730,5730,5730,5730,0
20240621,171400,94879590,5730,5730,5730,5730,0
20240621,171300,94879590,5730,5730,5730,5730,0
20240621,171200,94879590,5730,5730,5730,5730,0
20240621,171100,94879590,5730,5730,5730,5730,0
20240621,171000,94879590,5730,5730,5730,5730,0
20240621,170900,94879590,5730,5730,5730,5730,0
20240621,170800,94879590,5730,5730,5730,5730,0
20240621,170700,94879590,5730,5730,5730,5730,0
20240621,170600,94879590,5730,5730,5730,5730,0
20240621,170500,94879590,5730,5730,5730,5730,0
20240621,170400,94879590,5730,5730,5730,5730,0
20240621,170300,94879590,5730,5730,5730,5730,0
20240621,170200,94879590,5730,5730,5730,5730,0
20240621,170100,94879590,5730,5730,5730,5730,0
20240621,170000,94879590,5730,5730,5730,5730,0
20240621,165900,94879590,5730,5730,5730,5730,0
20240621,165800,94879590,5730,5730,5730,5730,0
20240621,165700,94879590,5730,5730,5730,5730,0
20240621,165600,94879590,5730,5730,5730,5730,0
20240621,165500,94879590,5730,5730,5730,5730,0
20240621,165400,94879590,5730,5730,5730,5730,0
20240621,165300,94879590,5730,5730,5730,5730,0
20240621,165200,94879590,5730,5730,5730,5730,0
20240621,165100,94879590,5730,5730,5730,5730,395
20240621,165000,94879590,5730,5730,5730,5730,0
20240621,164900,94879590,5730,5730,5730,5730,0
20240621,164800,94879590,5730,5730,5730,5730,0
20240621,164700,94879590,5730,5730,5730,5730,0
20240621,164600,94879590,5730,5730,5730,5730,0
20240621,164500,94879590,5730,5730,5730,5730,0
20240621,164400,94879590,5730,5730,5730,5730,0
20240621,164300,94879590,5730,5730,5730,5730,0
20240621,164200,94879590,5730,5730,5730,5730,0
20240621,164100,94879590,5730,5730,5730,5730,0
20240621,164000,94879590,5730,5730,5730,5730,0
20240621,163900,94879590,5730,5730,5730,5730,0
20240621,163800,94879590,5730,5730,5730,5730,0
20240621,163700,94879590,5730,5730,5730,5730,0
20240621,163600,94879590,5730,5730,5730,5730,0
20240621,163500,94879590,5730,5730,5730,5730,0
20240621,163400,94879590,5730,5730,5730,5730,0
20240621,163300,94879590,5730,5730,5730,5730,0
20240621,163200,94879590,5730,5730,5730,5730,0
20240621,163100,94879590,5730,5730,5730,5730,0
20240621,163000,94879590,5730,5730,5730,5730,0
20240621,162900,94879590,5730,5730,5730,5730,0
20240621,162800,94879590,5730,5730,5730,5730,0
20240621,162700,94879590,5730,5730,5730,5730,0
20240621,162600,94879590,5730,5730,5730,5730,0
20240621,162500,94879590,5730,5730,5730,5730,0
20240621,162400,94879590,5730,5730,5730,5730,0
20240621,162300,94879590,5730,5730,5730,5730,0
20240621,162200,94879590,5730,5730,5730,5730,0
20240621,162100,94879590,5730,5730,5730,5730,395
20240621,162000,94879590,5730,5730,5730,5730,0
20240621,161900,94879590,5730,5730,5730,5730,0
20240621,161800,94879590,5730,5730,5730,5730,0
20240621,161700,94879590,5730,5730,5730,5730,0
20240621,161600,94879590,5730,5730,5730,5730,0
20240621,161500,94879590,5730,5730,5730,5730,0
20240621,161400,94879590,5730,5730,5730,5730,0
20240621,161300,94879590,5730,5730,5730,5730,0
20240621,161200,94879590,5730,5730,5730,5730,0
20240621,161100,94879590,5730,5730,5730,5730,0
20240621,161000,94879590,5730,5730,5730,5730,0
20240621,160900,94879590,5730,5730,5730,5730,0
20240621,160800,94879590,5730,5730,5730,5730,0
20240621,160700,94879590,5730,5730,5730,5730,0
20240621,160600,94879590,5730,5730,5730,5730,0
20240621,160500,94879590,5730,5730,5730,5730,0
20240621,160400,94879590,5730,5730,5730,5730,0
20240621,160300,94879590,5730,5730,5730,5730,0
20240621,160200,94879590,5730,5730,5730,5730,0
20240621,160100,94879590,5730,5730,5730,5730,0
20240621,160000,94879590,5730,5730,5730,5730,0
20240621,155900,94879590,5730,5730,5730,5730,0
20240621,155800,94879590,5730,5730,5730,5730,0
20240621,155700,94879590,5730,5730,5730,5730,0
20240621,155600,94879590,5730,5730,5730,5730,0
20240621,155500,94879590,5730,5730,5730,5730,0
20240621,155400,94879590,5730,5730,5730,5730,0
20240621,155300,94879590,5730,5730,5730,5730,0
20240621,155200,94879590,5730,5730,5730,5730,0
20240621,155100,94879590,5730,5730,5730,5730,395
20240621,155000,94879590,5730,5730,5730,5730,0
20240621,154900,94879590,5730,5730,5730,5730,0
20240621,154800,94879590,5730,5730,5730,5730,0
20240621,154700,94879590,5730,5730,5730,5730,0
20240621,154600,94879590,5730,5730,5730,5730,0
20240621,154500,94879590,5730,5730,5730,5730,0
20240621,154400,94879590,5730,5730,5730,5730,0
20240621,154300,94879590,5730,5730,5730,5730,0
20240621,154200,94879590,5730,5730,5730,5730,0
20240621,154100,94879590,5730,5730,5730,5730,0
20240621,154000,94879590,5730,5730,5730,5730,0
20240621,153900,94879590,5730,5730,5730,5730,0
20240621,153800,94879590,5730,5730,5730,5730,0
20240621,153700,94879590,5730,5730,5730,5730,0
20240621,153600,94879590,5730,5730,5730,5730,0
20240621,153500,94879590,5730,5730,5730,5730,0
20240621,153400,94879590,5730,5730,5730,5730,0
20240621,153300,94879590,5730,5730,5730,5730,0
20240621,153200,94879590,5730,5730,5730,5730,0
20240621,153100,94879590,5730,5730,5730,5730,0
20240621,153000,94879590,5730,5730,5730,5730,395
20240621,152900,92616240,5720,5720,5720,5720,0
20240621,152800,92616240,5720,5720,5720,5720,0
20240621,152700,92616240,5720,5720,5720,5720,0
20240621,152600,92616240,5720,5720,5720,5720,0
20240621,152500,92616240,5720,5720,5720,5720,0
20240621,152400,92616240,5720,5720,5720,5720,0
20240621,152300,92616240,5720,5720,5720,5720,0
20240621,152200,92616240,5720,5720,5720,5720,0
20240621,152100,92616240,5720,5720,5720,5720,0
20240621,152000,92616240,5720,5720,5720,5720,0
20240621,151900,92616240,5720,5730,5730,5720,27
20240621,151800,92461780,5720,5720,5720,5720,0
20240621,151700,92461780,5720,5720,5720,5720,0
20240621,151600,92461780,5720,5720,5720,5720,0
20240621,151500,92461780,5720,5720,5720,5720,0
20240621,151400,92461780,5720,5720,5720,5720,14
20240621,151300,92381700,5720,5720,5720,5720,0
20240621,151200,92381700,5720,5720,5720,5720,0
20240621,151100,92381700,5720,5720,5720,5720,604
20240621,151000,88926820,5730,5730,5730,5730,492
20240621,150900,86107660,5740,5740,5740,5740,46
20240621,150800,85843620,5740,5740,5740,5730,548
20240621,150700,82698280,5740,5740,5740,5740,0
20240621,150600,82698280,5740,5740,5740,5740,312
20240621,150500,80907400,5740,5740,5740,5740,0
20240621,150400,80907400,5740,5730,5740,5730,908
20240621,150300,75695580,5740,5740,5740,5740,0
20240621,150200,75695580,5740,5740,5740,5740,0
20240621,150100,75695580,5740,5740,5740,5740,0
20240621,150000,75695580,5740,5740,5740,5740,0
20240621,145900,75695580,5740,5740,5740,5740,2
20240621,145800,75684100,5710,5710,5710,5710,36
20240621,145700,75478540,5710,5710,5710,5710,0
20240621,145600,75478540,5710,5710,5710,5710,0
20240621,145500,75478540,5710,5710,5710,5710,0
20240621,145400,75478540,5710,5710,5710,5710,0
20240621,145300,75478540,5710,5710,5710,5710,0
20240621,145200,75478540,5710,5710,5710,5710,0
20240621,145100,75478540,5710,5710,5710,5710,0
20240621,145000,75478540,5710,5710,5710,5710,0
20240621,144900,75478540,5710,5710,5710,5710,6
20240621,144800,75444280,5710,5710,5710,5710,33
20240621,144700,75255850,5710,5710,5710,5710,0
20240621,144600,75255850,5710,5710,5710,5710,21
20240621,144500,75135940,5750,5750,5750,5750,0
20240621,144400,75135940,5750,5750,5750,5750,0
20240621,144300,75135940,5750,5750,5750,5750,0
20240621,144200,75135940,5750,5750,5750,5750,0
20240621,144100,75135940,5750,5750,5750,5750,9
20240621,144000,75084190,5750,5750,5750,5750,0
20240621,143900,75084190,5750,5750,5750,5750,0
20240621,143800,75084190,5750,5750,5750,5750,5
20240621,143700,75055440,5750,5750,5750,5750,59
20240621,143600,74716190,5750,5750,5750,5750,136
20240621,143500,73934190,5710,5710,5710,5710,0
20240621,143400,73934190,5710,5710,5710,5710,21
20240621,143300,73814280,5760,5740,5760,5740,1000
20240621,143200,68058130,5740,5740,5740,5740,0
20240621,143100,68058130,5740,5740,5740,5740,0
20240621,143000,68058130,5740,5740,5740,5740,0
20240621,142900,68058130,5740,5740,5740,5740,0
20240621,142800,68058130,5740,5740,5740,5740,0
20240621,142700,68058130,5740,5740,5740,5740,0
20240621,142600,68058130,5740,5740,5740,5740,0
20240621,142500,68058130,5740,5740,5740,5740,200
20240621,142400,66910130,5740,5740,5740,5740,0
20240621,142300,66910130,5740,5740,5740,5740,0
20240621,142200,66910130,5740,5740,5740,5740,0
20240621,142100,66910130,5740,5740,5740,5740,1
20240621,142000,66904390,5710,5710,5710,5710,0
20240621,141900,66904390,5710,5710,5710,5710,0
20240621,141800,66904390,5710,5710,5710,5710,50
20240621,141700,66618890,5710,5710,5710,5710,0
20240621,141600,66618890,5710,5710,5710,5710,35
20240621,141500,66419040,5710,5710,5710,5710,0
20240621,141400,66419040,5710,5710,5710,5710,0
20240621,141300,66419040,5710,5710,5710,5710,0
20240621,141200,66419040,5710,5710,5710,5710,0
20240621,141100,66419040,5710,5710,5710,5710,0
20240621,141000,66419040,5710,5710,5710,5710,0
20240621,140900,66419040,5710,5710,5710,5710,200
20240621,140800,65277040,5710,5710,5710,5710,0
20240621,140700,65277040,5710,5710,5710,5710,0
20240621,140600,65277040,5710,5710,5710,5710,0
20240621,140500,65277040,5710,5710,5710,5710,0
20240621,140400,65277040,5710,5710,5710,5710,0
20240621,140300,65277040,5710,5710,5710,5710,0
20240621,140200,65277040,5710,5710,5710,5710,0
20240621,140100,65277040,5710,5710,5710,5710,0
20240621,140000,65277040,5710,5710,5710,5710,0
20240621,135900,65277040,5710,5710,5710,5710,0
20240621,135800,65277040,5710,5710,5710,5710,0
20240621,135700,65277040,5710,5710,5710,5710,0
20240621,135600,65277040,5710,5710,5710,5710,0
20240621,135500,65277040,5710,5710,5710,5710,0
20240621,135400,65277040,5710,5710,5710,5710,0
20240621,135300,65277040,5710,5710,5710,5710,0
20240621,135200,65277040,5710,5710,5710,5710,0
20240621,135100,65277040,5710,5710,5710,5710,0
20240621,135000,65277040,5710,5710,5710,5710,0
20240621,134900,65277040,5710,5710,5710,5710,0
20240621,134800,65277040,5710,5720,5720,5710,42
20240621,134700,65036920,5720,5720,5720,5720,0
20240621,134600,65036920,5720,5720,5720,5720,0
20240621,134500,65036920,5720,5720,5720,5720,73
20240621,134400,64619360,5720,5720,5720,5720,0
20240621,134300,64619360,5720,5720,5720,5720,0
20240621,134200,64619360,5720,5720,5720,5720,0
20240621,134100,64619360,5720,5720,5720,5720,0
20240621,134000,64619360,5720,5720,5720,5720,0
20240621,133900,64619360,5720,5720,5720,5720,189
20240621,133800,63538280,5760,5760,5760,5760,0
20240621,133700,63538280,5760,5760,5760,5760,0
20240621,133600,63538280,5760,5760,5760,5760,0
20240621,133500,63538280,5760,5760,5760,5760,0
20240621,133400,63538280,5760,5760,5760,5760,0
20240621,133300,63538280,5760,5760,5760,5760,0
20240621,133200,63538280,5760,5760,5760,5760,0
20240621,133100,63538280,5760,5760,5760,5760,0
20240621,133000,63538280,5760,5760,5760,5760,0
20240621,132900,63538280,5760,5760,5760,5760,0
20240621,132800,63538280,5760,5760,5760,5760,0
20240621,132700,63538280,5760,5760,5760,5760,0
20240621,132600,63538280,5760,5760,5760,5760,0
20240621,132500,63538280,5760,5760,5760,5760,1
20240621,132400,63532520,5760,5760,5760,5760,38
20240621,132300,63313640,5760,5730,5760,5730,1000
20240621,132200,57555880,5720,5710,5720,5710,710
20240621,132100,53495130,5710,5710,5710,5710,0
20240621,132000,53495130,5710,5710,5710,5710,0
20240621,131900,53495130,5710,5710,5710,5710,0
20240621,131800,53495130,5710,5710,5710,5710,0
20240621,131700,53495130,5710,5710,5710,5710,0
20240621,131600,53495130,5710,5710,5710,5710,2
20240621,131500,53483710,5700,5700,5700,5700,0
20240621,131400,53483710,5700,5700,5700,5700,37
20240621,131300,53272810,5700,5700,5700,5700,139
20240621,131200,52480510,5720,5720,5720,5720,0
20240621,131100,52480510,5720,5720,5720,5720,0
20240621,131000,52480510,5720,5720,5720,5720,0
20240621,130900,52480510,5720,5720,5720,5720,0
20240621,130800,52480510,5720,5720,5720,5720,0
20240621,130700,52480510,5720,5720,5720,5720,0
20240621,130600,52480510,5720,5720,5720,5720,0
20240621,130500,52480510,5720,5720,5720,5720,0
20240621,130400,52480510,5720,5720,5720,5720,72
20240621,130300,52068670,5720,5720,5720,5720,0
20240621,130200,52068670,5720,5720,5720,5720,0
20240621,130100,52068670,5720,5720,5720,5720,1
20240621,130000,52062950,5700,5700,5700,5700,18
20240621,125900,51960350,5700,5700,5700,5700,369
20240621,125800,49857050,5700,5700,5700,5700,0
20240621,125700,49857050,5700,5700,5700,5700,0
20240621,125600,49857050,5700,5700,5700,5700,1
20240621,125500,49851350,5710,5710,5710,5710,0
20240621,125400,49851350,5710,5710,5710,5710,0
20240621,125300,49851350,5710,5710,5710,5710,0
20240621,125200,49851350,5710,5710,5710,5710,0
20240621,125100,49851350,5710,5710,5710,5710,0
20240621,125000,49851350,5710,5710,5710,5710,0
20240621,124900,49851350,5710,5710,5710,5710,0
20240621,124800,49851350,5710,5710,5710,5710,0
20240621,124700,49851350,5710,5710,5710,5710,0
20240621,124600,49851350,5710,5710,5710,5710,0
20240621,124500,49851350,5710,5710,5710,5710,0
20240621,124400,49851350,5710,5710,5710,5710,0
20240621,124300,49851350,5710,5710,5710,5710,0
20240621,124200,49851350,5710,5710,5710,5710,1
20240621,124100,49845640,5710,5710,5710,5710,0
20240621,124000,49845640,5710,5710,5710,5710,0
20240621,123900,49845640,5710,5710,5710,5710,0
20240621,123800,49845640,5710,5710,5710,5710,0
20240621,123700,49845640,5710,5710,5710,5710,0
20240621,123600,49845640,5710,5710,5710,5710,0
20240621,123500,49845640,5710,5710,5710,5710,8
20240621,123400,49799960,5710,5710,5710,5710,0
20240621,123300,49799960,5710,5710,5710,5710,0
20240621,123200,49799960,5710,5710,5710,5710,0
20240621,123100,49799960,5710,5710,5710,5710,0
20240621,123000,49799960,5710,5710,5710,5710,0
20240621,122900,49799960,5710,5710,5710,5710,0
20240621,122800,49799960,5710,5710,5710,5710,0
20240621,122700,49799960,5710,5710,5710,5710,0
20240621,122600,49799960,5710,5710,5710,5710,0
20240621,122500,49799960,5710,5710,5710,5710,0
20240621,122400,49799960,5710,5710,5710,5710,0
20240621,122300,49799960,5710,5710,5710,5710,0
20240621,122200,49799960,5710,5710,5710,5710,0
20240621,122100,49799960,5710,5710,5710,5710,0
20240621,122000,49799960,5710,5710,5710,5710,0
20240621,121900,49799960,5710,5710,5710,5710,0
20240621,121800,49799960,5710,5710,5710,5710,525
20240621,121700,46802210,5730,5730,5730,5730,0
20240621,121600,46802210,5730,5730,5730,5730,0
20240621,121500,46802210,5730,5730,5730,5730,0
20240621,121400,46802210,5730,5730,5730,5730,0
20240621,121300,46802210,5730,5730,5730,5730,0
20240621,121200,46802210,5730,5730,5730,5730,0
20240621,121100,46802210,5730,5730,5730,5730,0
20240621,121000,46802210,5730,5730,5730,5730,0
20240621,120900,46802210,5730,5730,5730,5730,0
20240621,120800,46802210,5730,5730,5730,5730,44
20240621,120700,46550090,5730,5730,5730,5730,0
20240621,120600,46550090,5730,5730,5730,5730,0
20240621,120500,46550090,5730,5730,5730,5730,0
20240621,120400,46550090,5730,5730,5730,5730,0
20240621,120300,46550090,5730,5730,5730,5730,44
20240621,120200,46297970,5700,5700,5700,5700,0
20240621,120100,46297970,5700,5700,5700,5700,0
20240621,120000,46297970,5700,5690,5700,5690,542
20240621,115900,43208990,5690,5690,5690,5690,0
20240621,115800,43208990,5690,5690,5690,5690,87
20240621,115700,42713960,5690,5690,5690,5690,264
20240621,115600,41211800,5690,5690,5690,5690,0
20240621,115500,41211800,5690,5690,5690,5690,0
20240621,115400,41211800,5690,5690,5690,5690,0
20240621,115300,41211800,5690,5690,5690,5690,0
20240621,115200,41211800,5690,5690,5690,5690,0
20240621,115100,41211800,5690,5690,5690,5690,0
20240621,115000,41211800,5690,5690,5690,5690,0
20240621,114900,41211800,5690,5690,5690,5690,0
20240621,114800,41211800,5690,5690,5690,5690,4
20240621,114700,41189040,5700,5700,5700,5700,0
20240621,114600,41189040,5700,5700,5700,5700,0
20240621,114500,41189040,5700,5700,5700,5700,0
20240621,114400,41189040,5700,5700,5700,5700,0
20240621,114300,41189040,5700,5700,5700,5700,0
20240621,114200,41189040,5700,5700,5700,5700,0
20240621,114100,41189040,5700,5700,5700,5700,0
20240621,114000,41189040,5700,5700,5700,5700,0
20240621,113900,41189040,5700,5700,5700,5700,0
20240621,113800,41189040,5700,5700,5700,5700,10
20240621,113700,41132040,5710,5710,5710,5710,0
20240621,113600,41132040,5710,5710,5710,5710,0
20240621,113500,41132040,5710,5710,5710,5710,0
20240621,113400,41132040,5710,5710,5710,5710,0
20240621,113300,41132040,5710,5710,5710,5710,0
20240621,113200,41132040,5710,5710,5710,5710,0
20240621,113100,41132040,5710,5710,5710,5710,0
20240621,113000,41132040,5710,5710,5710,5710,0
20240621,112900,41132040,5710,5710,5710,5710,0
20240621,112800,41132040,5710,5710,5710,5710,0
20240621,112700,41132040,5710,5710,5710,5710,0
20240621,112600,41132040,5710,5710,5710,5710,0
20240621,112500,41132040,5710,5710,5710,5710,0
20240621,112400,41132040,5710,5710,5710,5710,0
20240621,112300,41132040,5710,5710,5710,5710,1
20240621,112200,41126330,5710,5710,5710,5710,0
20240621,112100,41126330,5710,5710,5710,5710,0
20240621,112000,41126330,5710,5710,5710,5710,0
20240621,111900,41126330,5710,5710,5710,5710,0
20240621,111800,41126330,5710,5710,5710,5710,0
20240621,111700,41126330,5710,5710,5710,5710,0
20240621,111600,41126330,5710,5710,5710,5710,0
20240621,111500,41126330,5710,5710,5710,5710,0
20240621,111400,41126330,5710,5710,5710,5710,0
20240621,111300,41126330,5710,5710,5710,5710,0
20240621,111200,41126330,5710,5710,5710,5710,0
20240621,111100,41126330,5710,5710,5710,5710,0
20240621,111000,41126330,5710,5710,5710,5710,0
20240621,110900,41126330,5710,5710,5710,5710,0
20240621,110800,41126330,5710,5710,5710,5710,0
20240621,110700,41126330,5710,5710,5710,5710,0
20240621,110600,41126330,5710,5710,5710,5710,0
20240621,110500,41126330,5710,5710,5710,5710,0
20240621,110400,41126330,5710,5710,5710,5710,0
20240621,110300,41126330,5710,5710,5710,5710,0
20240621,110200,41126330,5710,5710,5710,5710,0
20240621,110100,41126330,5710,5710,5710,5710,0
20240621,110000,41126330,5710,5710,5710,5710,0
20240621,105900,41126330,5710,5710,5710,5710,0
20240621,105800,41126330,5710,5710,5710,5710,0
20240621,105700,41126330,5710,5710,5710,5710,0
20240621,105600,41126330,5710,5710,5710,5710,38
20240621,105500,40909350,5700,5700,5700,5700,2
20240621,105400,40897950,5710,5710,5710,5710,0
20240621,105300,40897950,5710,5710,5710,5710,0
20240621,105200,40897950,5710,5710,5710,5710,0
20240621,105100,40897950,5710,5710,5710,5710,0
20240621,105000,40897950,5710,5710,5710,5710,0
20240621,104900,40897950,5710,5710,5710,5710,0
20240621,104800,40897950,5710,5710,5710,5710,0
20240621,104700,40897950,5710,5710,5710,5710,0
20240621,104600,40897950,5710,5710,5710,5710,0
20240621,104500,40897950,5710,5710,5710,5710,0
20240621,104400,40897950,5710,5710,5710,5710,0
20240621,104300,40897950,5710,5710,5710,5710,0
20240621,104200,40897950,5710,5710,5710,5710,0
20240621,104100,40897950,5710,5710,5710,5710,0
20240621,104000,40897950,5710,5710,5710,5710,0
20240621,103900,40897950,5710,5710,5710,5710,0
20240621,103800,40897950,5710,5710,5710,5710,4
20240621,103700,40875110,5710,5710,5710,5710,0
20240621,103600,40875110,5710,5710,5710,5710,0
20240621,103500,40875110,5710,5710,5710,5710,0
20240621,103400,40875110,5710,5710,5710,5710,0
20240621,103300,40875110,5710,5710,5710,5710,0
20240621,103200,40875110,5710,5710,5710,5710,0
20240621,103100,40875110,5710,5710,5710,5710,170
20240621,103000,39904410,5710,5710,5710,5710,0
20240621,102900,39904410,5710,5710,5710,5710,0
20240621,102800,39904410,5710,5710,5710,5710,45
20240621,102700,39647460,5710,5710,5710,5710,0
20240621,102600,39647460,5710,5710,5710,5710,0
20240621,102500,39647460,5710,5710,5710,5710,0
20240621,102400,39647460,5710,5710,5710,5710,0
20240621,102300,39647460,5710,5710,5710,5710,0
20240621,102200,39647460,5710,5710,5710,5710,0
20240621,102100,39647460,5710,5710,5710,5710,0
20240621,102000,39647460,5710,5710,5710,5710,0
20240621,101900,39647460,5710,5710,5710,5710,0
20240621,101800,39647460,5710,5710,5710,5710,55
20240621,101700,39333410,5710,5710,5710,5710,0
20240621,101600,39333410,5710,5730,5730,5710,256
20240621,101500,37871610,5730,5730,5730,5730,0
20240621,101400,37871610,5730,5730,5730,5730,120
20240621,101300,37184010,5730,5730,5730,5730,0
20240621,101200,37184010,5730,5730,5730,5730,5
20240621,101100,37155360,5730,5730,5730,5730,12
20240621,101000,37086600,5730,5730,5730,5730,675
20240621,100900,33218850,5740,5740,5740,5740,886
20240621,100800,28133210,5740,5740,5740,5740,135
20240621,100700,27358310,5740,5740,5740,5740,0
20240621,100600,27358310,5740,5740,5750,5740,1122
20240621,100500,20916280,5740,5700,5740,5700,218
20240621,100400,19667350,5700,5700,5700,5700,0
20240621,100300,19667350,5700,5710,5710,5700,101
20240621,100200,19091640,5700,5700,5700,5700,94
20240621,100100,18555840,5670,5670,5670,5670,254
20240621,100000,17115660,5660,5660,5660,5660,0
20240621,095900,17115660,5660,5660,5660,5660,200
20240621,095800,15983660,5670,5670,5670,5670,0
20240621,095700,15983660,5670,5670,5670,5670,0
20240621,095600,15983660,5670,5670,5670,5670,0
20240621,095500,15983660,5670,5670,5670,5670,0
20240621,095400,15983660,5670,5670,5670,5670,0
20240621,095300,15983660,5670,5670,5670,5670,0
20240621,095200,15983660,5670,5670,5670,5670,0
20240621,095100,15983660,5670,5670,5670,5670,0
20240621,095000,15983660,5670,5670,5670,5670,0
20240621,094900,15983660,5670,5670,5670,5670,0
20240621,094800,15983660,5670,5670,5670,5670,0
20240621,094700,15983660,5670,5670,5670,5670,0
20240621,094600,15983660,5670,5670,5670,5670,0
20240621,094500,15983660,5670,5670,5670,5670,0
20240621,094400,15983660,5670,5670,5670,5670,0
20240621,094300,15983660,5670,5670,5670,5670,0
20240621,094200,15983660,5670,5670,5670,5670,0
20240621,094100,15983660,5670,5670,5670,5670,0
20240621,094000,15983660,5670,5670,5670,5670,0
20240621,093900,15983660,5670,5670,5670,5670,0
20240621,093800,15983660,5670,5660,5670,5660,378
20240621,093700,13841280,5670,5670,5670,5670,0
20240621,093600,13841280,5670,5670,5670,5670,0
20240621,093500,13841280,5670,5670,5670,5670,30
20240621,093400,13671180,5660,5660,5660,5660,0
20240621,093300,13671180,5660,5660,5660,5660,0
20240621,093200,13671180,5660,5660,5660,5660,0
20240621,093100,13671180,5660,5660,5660,5660,0
20240621,093000,13671180,5660,5660,5660,5660,0
20240621,092900,13671180,5660,5660,5660,5660,0
20240621,092800,13671180,5660,5680,5680,5660,9
20240621,092700,13620100,5650,5650,5650,5650,0
20240621,092600,13620100,5650,5650,5650,5650,0
20240621,092500,13620100,5650,5650,5650,5650,0
20240621,092400,13620100,5650,5650,5650,5650,0
20240621,092300,13620100,5650,5650,5650,5650,0
20240621,092200,13620100,5650,5670,5670,5650,2000
20240621,092100,2303280,5680,5680,5680,5680,0
20240621,092000,2303280,5680,5680,5680,5680,0
20240621,091900,2303280,5680,5680,5680,5680,0
20240621,091800,2303280,5680,5680,5680,5680,0
20240621,091700,2303280,5680,5680,5680,5680,0
20240621,091600,2303280,5680,5680,5680,5680,9
20240621,091500,2252160,5700,5700,5700,5700,44
20240621,091400,2001360,5680,5680,5680,5680,16
20240621,091300,1910480,5720,5720,5720,5720,0
20240621,091200,1910480,5720,5720,5720,5720,0
20240621,091100,1910480,5720,5680,5720,5680,18
20240621,091000,1808070,5660,5660,5660,5660,0
20240621,090900,1808070,5660,5660,5660,5660,0
20240621,090800,1808070,5660,5660,5660,5660,45
20240621,090700,1553370,5660,5660,5660,5660,1
20240621,090600,1547710,5650,5690,5690,5650,114
20240621,090500,902570,5730,5730,5730,5730,1
20240621,090400,896840,5730,5730,5730,5730,0
20240621,090300,896840,5730,5730,5730,5730,0
20240621,090200,896840,5730,5730,5730,5730,0
20240621,090100,896840,5730,5730,5730,5730,0
20240621,090000,896840,5730,5680,5730,5680,157