KissMeData/109080/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,201100,106422010,9190,9190,9190,9190,284
20240619,201000,106422010,9190,9190,9190,9190,0
20240619,200900,106422010,9190,9190,9190,9190,0
20240619,200800,106422010,9190,9190,9190,9190,0
20240619,200700,106422010,9190,9190,9190,9190,0
20240619,200600,106422010,9190,9190,9190,9190,0
20240619,200500,106422010,9190,9190,9190,9190,0
20240619,200400,106422010,9190,9190,9190,9190,0
20240619,200300,106422010,9190,9190,9190,9190,0
20240619,200200,106422010,9190,9190,9190,9190,0
20240619,200100,106422010,9190,9190,9190,9190,0
20240619,200000,106422010,9190,9190,9190,9190,0
20240619,195900,106422010,9190,9190,9190,9190,0
20240619,195800,106422010,9190,9190,9190,9190,0
20240619,195700,106422010,9190,9190,9190,9190,0
20240619,195600,106422010,9190,9190,9190,9190,0
20240619,195500,106422010,9190,9190,9190,9190,0
20240619,195400,106422010,9190,9190,9190,9190,0
20240619,195300,106422010,9190,9190,9190,9190,0
20240619,195200,106422010,9190,9190,9190,9190,0
20240619,195100,106422010,9190,9190,9190,9190,0
20240619,195000,106422010,9190,9190,9190,9190,0
20240619,194900,106422010,9190,9190,9190,9190,0
20240619,194800,106422010,9190,9190,9190,9190,0
20240619,194700,106422010,9190,9190,9190,9190,0
20240619,194600,106422010,9190,9190,9190,9190,0
20240619,194500,106422010,9190,9190,9190,9190,0
20240619,194400,106422010,9190,9190,9190,9190,0
20240619,194300,106422010,9190,9190,9190,9190,0
20240619,194200,106422010,9190,9190,9190,9190,0
20240619,194100,106422010,9190,9190,9190,9190,284
20240619,194000,106422010,9190,9190,9190,9190,0
20240619,193900,106422010,9190,9190,9190,9190,0
20240619,193800,106422010,9190,9190,9190,9190,0
20240619,193700,106422010,9190,9190,9190,9190,0
20240619,193600,106422010,9190,9190,9190,9190,0
20240619,193500,106422010,9190,9190,9190,9190,0
20240619,193400,106422010,9190,9190,9190,9190,0
20240619,193300,106422010,9190,9190,9190,9190,0
20240619,193200,106422010,9190,9190,9190,9190,0
20240619,193100,106422010,9190,9190,9190,9190,0
20240619,193000,106422010,9190,9190,9190,9190,0
20240619,192900,106422010,9190,9190,9190,9190,0
20240619,192800,106422010,9190,9190,9190,9190,0
20240619,192700,106422010,9190,9190,9190,9190,0
20240619,192600,106422010,9190,9190,9190,9190,0
20240619,192500,106422010,9190,9190,9190,9190,0
20240619,192400,106422010,9190,9190,9190,9190,0
20240619,192300,106422010,9190,9190,9190,9190,0
20240619,192200,106422010,9190,9190,9190,9190,0
20240619,192100,106422010,9190,9190,9190,9190,0
20240619,192000,106422010,9190,9190,9190,9190,0
20240619,191900,106422010,9190,9190,9190,9190,0
20240619,191800,106422010,9190,9190,9190,9190,0
20240619,191700,106422010,9190,9190,9190,9190,0
20240619,191600,106422010,9190,9190,9190,9190,0
20240619,191500,106422010,9190,9190,9190,9190,0
20240619,191400,106422010,9190,9190,9190,9190,0
20240619,191300,106422010,9190,9190,9190,9190,0
20240619,191200,106422010,9190,9190,9190,9190,0
20240619,191100,106422010,9190,9190,9190,9190,284
20240619,191000,106422010,9190,9190,9190,9190,0
20240619,190900,106422010,9190,9190,9190,9190,0
20240619,190800,106422010,9190,9190,9190,9190,0
20240619,190700,106422010,9190,9190,9190,9190,0
20240619,190600,106422010,9190,9190,9190,9190,0
20240619,190500,106422010,9190,9190,9190,9190,0
20240619,190400,106422010,9190,9190,9190,9190,0
20240619,190300,106422010,9190,9190,9190,9190,0
20240619,190200,106422010,9190,9190,9190,9190,0
20240619,190100,106422010,9190,9190,9190,9190,0
20240619,190000,106422010,9190,9190,9190,9190,0
20240619,185900,106422010,9190,9190,9190,9190,0
20240619,185800,106422010,9190,9190,9190,9190,0
20240619,185700,106422010,9190,9190,9190,9190,0
20240619,185600,106422010,9190,9190,9190,9190,0
20240619,185500,106422010,9190,9190,9190,9190,0
20240619,185400,106422010,9190,9190,9190,9190,0
20240619,185300,106422010,9190,9190,9190,9190,0
20240619,185200,106422010,9190,9190,9190,9190,0
20240619,185100,106422010,9190,9190,9190,9190,0
20240619,185000,106422010,9190,9190,9190,9190,0
20240619,184900,106422010,9190,9190,9190,9190,0
20240619,184800,106422010,9190,9190,9190,9190,0
20240619,184700,106422010,9190,9190,9190,9190,0
20240619,184600,106422010,9190,9190,9190,9190,0
20240619,184500,106422010,9190,9190,9190,9190,0
20240619,184400,106422010,9190,9190,9190,9190,0
20240619,184300,106422010,9190,9190,9190,9190,0
20240619,184200,106422010,9190,9190,9190,9190,0
20240619,184100,106422010,9190,9190,9190,9190,284
20240619,184000,106422010,9190,9190,9190,9190,0
20240619,183900,106422010,9190,9190,9190,9190,0
20240619,183800,106422010,9190,9190,9190,9190,0
20240619,183700,106422010,9190,9190,9190,9190,0
20240619,183600,106422010,9190,9190,9190,9190,0
20240619,183500,106422010,9190,9190,9190,9190,0
20240619,183400,106422010,9190,9190,9190,9190,0
20240619,183300,106422010,9190,9190,9190,9190,0
20240619,183200,106422010,9190,9190,9190,9190,0
20240619,183100,106422010,9190,9190,9190,9190,0
20240619,183000,106422010,9190,9190,9190,9190,0
20240619,182900,106422010,9190,9190,9190,9190,0
20240619,182800,106422010,9190,9190,9190,9190,0
20240619,182700,106422010,9190,9190,9190,9190,0
20240619,182600,106422010,9190,9190,9190,9190,0
20240619,182500,106422010,9190,9190,9190,9190,0
20240619,182400,106422010,9190,9190,9190,9190,0
20240619,182300,106422010,9190,9190,9190,9190,0
20240619,182200,106422010,9190,9190,9190,9190,0
20240619,182100,106422010,9190,9190,9190,9190,0
20240619,182000,106422010,9190,9190,9190,9190,0
20240619,181900,106422010,9190,9190,9190,9190,0
20240619,181800,106422010,9190,9190,9190,9190,0
20240619,181700,106422010,9190,9190,9190,9190,0
20240619,181600,106422010,9190,9190,9190,9190,0
20240619,181500,106422010,9190,9190,9190,9190,0
20240619,181400,106422010,9190,9190,9190,9190,0
20240619,181300,106422010,9190,9190,9190,9190,0
20240619,181200,106422010,9190,9190,9190,9190,0
20240619,181100,106422010,9190,9190,9190,9190,284
20240619,181000,106422010,9190,9190,9190,9190,0
20240619,180900,106422010,9190,9190,9190,9190,0
20240619,180800,106422010,9190,9190,9190,9190,0
20240619,180700,106422010,9190,9190,9190,9190,0
20240619,180600,106422010,9190,9190,9190,9190,0
20240619,180500,106422010,9190,9190,9190,9190,0
20240619,180400,106422010,9190,9190,9190,9190,0
20240619,180300,106422010,9190,9190,9190,9190,0
20240619,180200,106422010,9190,9190,9190,9190,0
20240619,180100,106422010,9190,9190,9190,9190,0
20240619,180000,106422010,9190,9190,9190,9190,0
20240619,175900,106422010,9190,9190,9190,9190,0
20240619,175800,106422010,9190,9190,9190,9190,0
20240619,175700,106422010,9190,9190,9190,9190,0
20240619,175600,106422010,9190,9190,9190,9190,0
20240619,175500,106422010,9190,9190,9190,9190,0
20240619,175400,106422010,9190,9190,9190,9190,0
20240619,175300,106422010,9190,9190,9190,9190,0
20240619,175200,106422010,9190,9190,9190,9190,0
20240619,175100,106422010,9190,9190,9190,9190,0
20240619,175000,106422010,9190,9190,9190,9190,0
20240619,174900,106422010,9190,9190,9190,9190,0
20240619,174800,106422010,9190,9190,9190,9190,0
20240619,174700,106422010,9190,9190,9190,9190,0
20240619,174600,106422010,9190,9190,9190,9190,0
20240619,174500,106422010,9190,9190,9190,9190,0
20240619,174400,106422010,9190,9190,9190,9190,0
20240619,174300,106422010,9190,9190,9190,9190,0
20240619,174200,106422010,9190,9190,9190,9190,0
20240619,174100,106422010,9190,9190,9190,9190,284
20240619,174000,106422010,9190,9190,9190,9190,0
20240619,173900,106422010,9190,9190,9190,9190,0
20240619,173800,106422010,9190,9190,9190,9190,0
20240619,173700,106422010,9190,9190,9190,9190,0
20240619,173600,106422010,9190,9190,9190,9190,0
20240619,173500,106422010,9190,9190,9190,9190,0
20240619,173400,106422010,9190,9190,9190,9190,0
20240619,173300,106422010,9190,9190,9190,9190,0
20240619,173200,106422010,9190,9190,9190,9190,0
20240619,173100,106422010,9190,9190,9190,9190,0
20240619,173000,106422010,9190,9190,9190,9190,0
20240619,172900,106422010,9190,9190,9190,9190,0
20240619,172800,106422010,9190,9190,9190,9190,0
20240619,172700,106422010,9190,9190,9190,9190,0
20240619,172600,106422010,9190,9190,9190,9190,0
20240619,172500,106422010,9190,9190,9190,9190,0
20240619,172400,106422010,9190,9190,9190,9190,0
20240619,172300,106422010,9190,9190,9190,9190,0
20240619,172200,106422010,9190,9190,9190,9190,0
20240619,172100,106422010,9190,9190,9190,9190,0
20240619,172000,106422010,9190,9190,9190,9190,0
20240619,171900,106422010,9190,9190,9190,9190,0
20240619,171800,106422010,9190,9190,9190,9190,0
20240619,171700,106422010,9190,9190,9190,9190,0
20240619,171600,106422010,9190,9190,9190,9190,0
20240619,171500,106422010,9190,9190,9190,9190,0
20240619,171400,106422010,9190,9190,9190,9190,0
20240619,171300,106422010,9190,9190,9190,9190,0
20240619,171200,106422010,9190,9190,9190,9190,0
20240619,171100,106422010,9190,9190,9190,9190,284
20240619,171000,106422010,9190,9190,9190,9190,0
20240619,170900,106422010,9190,9190,9190,9190,0
20240619,170800,106422010,9190,9190,9190,9190,0
20240619,170700,106422010,9190,9190,9190,9190,0
20240619,170600,106422010,9190,9190,9190,9190,0
20240619,170500,106422010,9190,9190,9190,9190,0
20240619,170400,106422010,9190,9190,9190,9190,0
20240619,170300,106422010,9190,9190,9190,9190,0
20240619,170200,106422010,9190,9190,9190,9190,0
20240619,170100,106422010,9190,9190,9190,9190,0
20240619,170000,106422010,9190,9190,9190,9190,0
20240619,165900,106422010,9190,9190,9190,9190,0
20240619,165800,106422010,9190,9190,9190,9190,0
20240619,165700,106422010,9190,9190,9190,9190,0
20240619,165600,106422010,9190,9190,9190,9190,0
20240619,165500,106422010,9190,9190,9190,9190,0
20240619,165400,106422010,9190,9190,9190,9190,0
20240619,165300,106422010,9190,9190,9190,9190,0
20240619,165200,106422010,9190,9190,9190,9190,0
20240619,165100,106422010,9190,9190,9190,9190,0
20240619,165000,106422010,9190,9190,9190,9190,0
20240619,164900,106422010,9190,9190,9190,9190,0
20240619,164800,106422010,9190,9190,9190,9190,0
20240619,164700,106422010,9190,9190,9190,9190,0
20240619,164600,106422010,9190,9190,9190,9190,0
20240619,164500,106422010,9190,9190,9190,9190,0
20240619,164400,106422010,9190,9190,9190,9190,0
20240619,164300,106422010,9190,9190,9190,9190,0
20240619,164200,106422010,9190,9190,9190,9190,0
20240619,164100,106422010,9190,9190,9190,9190,284
20240619,164000,106422010,9190,9190,9190,9190,0
20240619,163900,106422010,9190,9190,9190,9190,0
20240619,163800,106422010,9190,9190,9190,9190,0
20240619,163700,106422010,9190,9190,9190,9190,0
20240619,163600,106422010,9190,9190,9190,9190,0
20240619,163500,106422010,9190,9190,9190,9190,0
20240619,163400,106422010,9190,9190,9190,9190,0
20240619,163300,106422010,9190,9190,9190,9190,0
20240619,163200,106422010,9190,9190,9190,9190,0
20240619,163100,106422010,9190,9190,9190,9190,0
20240619,163000,106422010,9190,9190,9190,9190,0
20240619,162900,106422010,9190,9190,9190,9190,0
20240619,162800,106422010,9190,9190,9190,9190,0
20240619,162700,106422010,9190,9190,9190,9190,0
20240619,162600,106422010,9190,9190,9190,9190,0
20240619,162500,106422010,9190,9190,9190,9190,0
20240619,162400,106422010,9190,9190,9190,9190,0
20240619,162300,106422010,9190,9190,9190,9190,0
20240619,162200,106422010,9190,9190,9190,9190,0
20240619,162100,106422010,9190,9190,9190,9190,0
20240619,162000,106422010,9190,9190,9190,9190,0
20240619,161900,106422010,9190,9190,9190,9190,0
20240619,161800,106422010,9190,9190,9190,9190,0
20240619,161700,106422010,9190,9190,9190,9190,0
20240619,161600,106422010,9190,9190,9190,9190,0
20240619,161500,106422010,9190,9190,9190,9190,0
20240619,161400,106422010,9190,9190,9190,9190,0
20240619,161300,106422010,9190,9190,9190,9190,0
20240619,161200,106422010,9190,9190,9190,9190,0
20240619,161100,106422010,9190,9190,9190,9190,284
20240619,161000,106422010,9190,9190,9190,9190,0
20240619,160900,106422010,9190,9190,9190,9190,0
20240619,160800,106422010,9190,9190,9190,9190,0
20240619,160700,106422010,9190,9190,9190,9190,0
20240619,160600,106422010,9190,9190,9190,9190,0
20240619,160500,106422010,9190,9190,9190,9190,0
20240619,160400,106422010,9190,9190,9190,9190,0
20240619,160300,106422010,9190,9190,9190,9190,0
20240619,160200,106422010,9190,9190,9190,9190,0
20240619,160100,106422010,9190,9190,9190,9190,0
20240619,160000,106422010,9190,9190,9190,9190,0
20240619,155900,106422010,9190,9190,9190,9190,0
20240619,155800,106422010,9190,9190,9190,9190,0
20240619,155700,106422010,9190,9190,9190,9190,0
20240619,155600,106422010,9190,9190,9190,9190,0
20240619,155500,106422010,9190,9190,9190,9190,0
20240619,155400,106422010,9190,9190,9190,9190,0
20240619,155300,106422010,9190,9190,9190,9190,0
20240619,155200,106422010,9190,9190,9190,9190,0
20240619,155100,106422010,9190,9190,9190,9190,0
20240619,155000,106422010,9190,9190,9190,9190,0
20240619,154900,106422010,9190,9190,9190,9190,0
20240619,154800,106422010,9190,9190,9190,9190,0
20240619,154700,106422010,9190,9190,9190,9190,0
20240619,154600,106422010,9190,9190,9190,9190,0
20240619,154500,106422010,9190,9190,9190,9190,0
20240619,154400,106422010,9190,9190,9190,9190,0
20240619,154300,106422010,9190,9190,9190,9190,0
20240619,154200,106422010,9190,9190,9190,9190,0
20240619,154100,106422010,9190,9190,9190,9190,284
20240619,154000,106422010,9190,9190,9190,9190,0
20240619,153900,106422010,9190,9190,9190,9190,0
20240619,153800,106422010,9190,9190,9190,9190,0
20240619,153700,106422010,9190,9190,9190,9190,0
20240619,153600,106422010,9190,9190,9190,9190,0
20240619,153500,106422010,9190,9190,9190,9190,0
20240619,153400,106422010,9190,9190,9190,9190,0
20240619,153300,106422010,9190,9190,9190,9190,0
20240619,153200,106422010,9190,9190,9190,9190,0
20240619,153100,106422010,9190,9190,9190,9190,0
20240619,153000,106422010,9190,9190,9190,9190,284
20240619,152900,103812050,9190,9190,9190,9190,0
20240619,152800,103812050,9190,9190,9190,9190,0
20240619,152700,103812050,9190,9190,9190,9190,0
20240619,152600,103812050,9190,9190,9190,9190,0
20240619,152500,103812050,9190,9190,9190,9190,0
20240619,152400,103812050,9190,9190,9190,9190,0
20240619,152300,103812050,9190,9190,9190,9190,0
20240619,152200,103812050,9190,9190,9190,9190,0
20240619,152100,103812050,9190,9190,9190,9190,0
20240619,152000,103812050,9190,9190,9190,9190,0
20240619,151900,103812050,9190,9190,9190,9190,0
20240619,151800,103812050,9190,9190,9190,9190,0
20240619,151700,103812050,9190,9160,9190,9160,112
20240619,151600,102784420,9160,9180,9180,9160,1000
20240619,151500,93615260,9190,9190,9190,9190,0
20240619,151400,93615260,9190,9190,9190,9190,0
20240619,151300,93615260,9190,9190,9190,9190,5
20240619,151200,93569310,9180,9180,9180,9180,0
20240619,151100,93569310,9180,9180,9180,9180,0
20240619,151000,93569310,9180,9180,9180,9180,2
20240619,150900,93550950,9190,9190,9190,9190,0
20240619,150800,93550950,9190,9190,9190,9190,0
20240619,150700,93550950,9190,9190,9190,9190,0
20240619,150600,93550950,9190,9190,9190,9190,0
20240619,150500,93550950,9190,9190,9190,9190,0
20240619,150400,93550950,9190,9190,9190,9190,0
20240619,150300,93550950,9190,9190,9190,9190,0
20240619,150200,93550950,9190,9190,9190,9190,0
20240619,150100,93550950,9190,9190,9190,9190,0
20240619,150000,93550950,9190,9190,9190,9190,0
20240619,145900,93550950,9190,9190,9190,9190,0
20240619,145800,93550950,9190,9190,9190,9190,0
20240619,145700,93550950,9190,9190,9190,9190,0
20240619,145600,93550950,9190,9190,9190,9190,0
20240619,145500,93550950,9190,9190,9190,9190,0
20240619,145400,93550950,9190,9190,9190,9190,0
20240619,145300,93550950,9190,9180,9190,9180,91
20240619,145200,92715560,9190,9190,9190,9190,0
20240619,145100,92715560,9190,9190,9190,9190,0
20240619,145000,92715560,9190,9190,9190,9190,0
20240619,144900,92715560,9190,9190,9190,9190,0
20240619,144800,92715560,9190,9190,9190,9190,0
20240619,144700,92715560,9190,9190,9190,9190,0
20240619,144600,92715560,9190,9180,9190,9180,6
20240619,144500,92660470,9190,9190,9190,9190,0
20240619,144400,92660470,9190,9190,9190,9190,50
20240619,144300,92200970,9190,9190,9190,9190,0
20240619,144200,92200970,9190,9190,9190,9190,0
20240619,144100,92200970,9190,9180,9190,9180,104
20240619,144000,91246150,9180,9180,9180,9180,0
20240619,143900,91246150,9180,9180,9180,9180,16
20240619,143800,91099270,9180,9180,9180,9180,55
20240619,143700,90594370,9170,9170,9170,9160,1300
20240619,143600,78683370,9190,9190,9190,9190,0
20240619,143500,78683370,9190,9170,9190,9150,848
20240619,143400,70917150,9190,9190,9190,9190,0
20240619,143300,70917150,9190,9190,9190,9190,0
20240619,143200,70917150,9190,9190,9190,9190,0
20240619,143100,70917150,9190,9190,9190,9190,1
20240619,143000,70907960,9190,9190,9190,9190,0
20240619,142900,70907960,9190,9190,9190,9190,0
20240619,142800,70907960,9190,9170,9190,9170,667
20240619,142700,64782000,9170,9170,9170,9170,0
20240619,142600,64782000,9170,9170,9170,9170,0
20240619,142500,64782000,9170,9170,9170,9170,0
20240619,142400,64782000,9170,9170,9170,9170,30
20240619,142300,64506900,9180,9180,9180,9180,0
20240619,142200,64506900,9180,9180,9180,9180,0
20240619,142100,64506900,9180,9180,9180,9180,0
20240619,142000,64506900,9180,9180,9180,9180,0
20240619,141900,64506900,9180,9180,9180,9180,0
20240619,141800,64506900,9180,9180,9180,9180,0
20240619,141700,64506900,9180,9180,9180,9180,0
20240619,141600,64506900,9180,9180,9180,9180,0
20240619,141500,64506900,9180,9180,9180,9180,0
20240619,141400,64506900,9180,9180,9180,9180,0
20240619,141300,64506900,9180,9180,9180,9180,0
20240619,141200,64506900,9180,9180,9180,9180,0
20240619,141100,64506900,9180,9180,9180,9180,0
20240619,141000,64506900,9180,9180,9180,9180,2
20240619,140900,64488540,9180,9180,9180,9180,0
20240619,140800,64488540,9180,9180,9180,9180,0
20240619,140700,64488540,9180,9180,9180,9180,0
20240619,140600,64488540,9180,9180,9180,9180,0
20240619,140500,64488540,9180,9180,9180,9180,0
20240619,140400,64488540,9180,9180,9180,9180,0
20240619,140300,64488540,9180,9180,9180,9180,0
20240619,140200,64488540,9180,9180,9180,9180,0
20240619,140100,64488540,9180,9180,9180,9180,0
20240619,140000,64488540,9180,9180,9180,9180,4
20240619,135900,64451820,9180,9180,9180,9180,0
20240619,135800,64451820,9180,9180,9180,9180,0
20240619,135700,64451820,9180,9180,9180,9180,12
20240619,135600,64341660,9180,9180,9180,9180,0
20240619,135500,64341660,9180,9180,9180,9180,0
20240619,135400,64341660,9180,9180,9180,9180,0
20240619,135300,64341660,9180,9180,9180,9180,0
20240619,135200,64341660,9180,9180,9180,9180,0
20240619,135100,64341660,9180,9180,9180,9180,0
20240619,135000,64341660,9180,9180,9180,9180,0
20240619,134900,64341660,9180,9180,9180,9180,0
20240619,134800,64341660,9180,9180,9180,9180,0
20240619,134700,64341660,9180,9180,9180,9180,0
20240619,134600,64341660,9180,9180,9180,9180,0
20240619,134500,64341660,9180,9180,9180,9180,0
20240619,134400,64341660,9180,9180,9180,9180,0
20240619,134300,64341660,9180,9160,9180,9160,92
20240619,134200,63498900,9160,9160,9160,9160,0
20240619,134100,63498900,9160,9160,9160,9160,0
20240619,134000,63498900,9160,9160,9160,9160,0
20240619,133900,63498900,9160,9160,9160,9160,0
20240619,133800,63498900,9160,9160,9160,9160,0
20240619,133700,63498900,9160,9160,9160,9160,0
20240619,133600,63498900,9160,9160,9160,9160,0
20240619,133500,63498900,9160,9160,9160,9160,0
20240619,133400,63498900,9160,9160,9160,9160,0
20240619,133300,63498900,9160,9160,9160,9160,0
20240619,133200,63498900,9160,9160,9160,9160,0
20240619,133100,63498900,9160,9160,9160,9160,0
20240619,133000,63498900,9160,9160,9160,9160,0
20240619,132900,63498900,9160,9160,9160,9160,0
20240619,132800,63498900,9160,9160,9160,9160,50
20240619,132700,63040900,9160,9160,9160,9160,0
20240619,132600,63040900,9160,9160,9160,9160,0
20240619,132500,63040900,9160,9160,9160,9160,0
20240619,132400,63040900,9160,9160,9160,9160,0
20240619,132300,63040900,9160,9160,9160,9160,18
20240619,132200,62876020,9150,9150,9150,9150,11
20240619,132100,62775370,9150,9150,9150,9150,0
20240619,132000,62775370,9150,9150,9150,9150,45
20240619,131900,62363620,9160,9160,9160,9160,0
20240619,131800,62363620,9160,9160,9160,9160,0
20240619,131700,62363620,9160,9160,9160,9160,0
20240619,131600,62363620,9160,9160,9160,9160,23
20240619,131500,62152940,9150,9150,9150,9150,0
20240619,131400,62152940,9150,9150,9150,9150,0
20240619,131300,62152940,9150,9150,9150,9150,0
20240619,131200,62152940,9150,9150,9150,9150,0
20240619,131100,62152940,9150,9150,9150,9150,0
20240619,131000,62152940,9150,9150,9150,9150,0
20240619,130900,62152940,9150,9150,9150,9150,0
20240619,130800,62152940,9150,9150,9150,9150,0
20240619,130700,62152940,9150,9150,9150,9150,22
20240619,130600,61951640,9150,9150,9150,9150,0
20240619,130500,61951640,9150,9150,9150,9150,0
20240619,130400,61951640,9150,9150,9150,9150,0
20240619,130300,61951640,9150,9150,9150,9150,0
20240619,130200,61951640,9150,9150,9150,9150,41
20240619,130100,61576490,9150,9150,9150,9150,0
20240619,130000,61576490,9150,9150,9150,9150,0
20240619,125900,61576490,9150,9150,9150,9150,0
20240619,125800,61576490,9150,9150,9150,9150,0
20240619,125700,61576490,9150,9150,9150,9150,18
20240619,125600,61411790,9150,9150,9150,9150,0
20240619,125500,61411790,9150,9150,9150,9150,0
20240619,125400,61411790,9150,9150,9150,9150,0
20240619,125300,61411790,9150,9150,9150,9150,0
20240619,125200,61411790,9150,9150,9150,9150,0
20240619,125100,61411790,9150,9150,9150,9150,0
20240619,125000,61411790,9150,9150,9150,9150,0
20240619,124900,61411790,9150,9150,9150,9150,0
20240619,124800,61411790,9150,9150,9150,9150,155
20240619,124700,59993540,9150,9150,9150,9150,21
20240619,124600,59801390,9150,9150,9150,9150,0
20240619,124500,59801390,9150,9150,9150,9150,0
20240619,124400,59801390,9150,9150,9150,9150,0
20240619,124300,59801390,9150,9150,9150,9150,0
20240619,124200,59801390,9150,9150,9150,9150,0
20240619,124100,59801390,9150,9150,9150,9150,0
20240619,124000,59801390,9150,9150,9150,9150,0
20240619,123900,59801390,9150,9150,9150,9150,46
20240619,123800,59380490,9150,9150,9150,9150,0
20240619,123700,59380490,9150,9150,9150,9150,20
20240619,123600,59197490,9150,9150,9150,9150,0
20240619,123500,59197490,9150,9150,9150,9150,0
20240619,123400,59197490,9150,9150,9150,9150,0
20240619,123300,59197490,9150,9150,9150,9150,0
20240619,123200,59197490,9150,9150,9150,9150,0
20240619,123100,59197490,9150,9150,9150,9150,0
20240619,123000,59197490,9150,9150,9150,9150,0
20240619,122900,59197490,9150,9150,9150,9150,0
20240619,122800,59197490,9150,9150,9150,9150,0
20240619,122700,59197490,9150,9150,9150,9150,20
20240619,122600,59014490,9150,9150,9150,9150,0
20240619,122500,59014490,9150,9150,9150,9150,0
20240619,122400,59014490,9150,9150,9150,9150,0
20240619,122300,59014490,9150,9150,9150,9150,0
20240619,122200,59014490,9150,9150,9150,9150,0
20240619,122100,59014490,9150,9150,9150,9150,0
20240619,122000,59014490,9150,9150,9150,9150,0
20240619,121900,59014490,9150,9150,9150,9150,92
20240619,121800,58172690,9150,9150,9150,9150,143
20240619,121700,56864240,9150,9150,9150,9150,60
20240619,121600,56315240,9150,9150,9150,9150,0
20240619,121500,56315240,9150,9150,9150,9150,0
20240619,121400,56315240,9150,9150,9150,9150,0
20240619,121300,56315240,9150,9150,9150,9150,0
20240619,121200,56315240,9150,9160,9160,9150,314
20240619,121100,53441100,9190,9190,9190,9190,0
20240619,121000,53441100,9190,9190,9190,9190,0
20240619,120900,53441100,9190,9190,9190,9190,0
20240619,120800,53441100,9190,9190,9190,9190,0
20240619,120700,53441100,9190,9190,9190,9190,69
20240619,120600,52806990,9160,9160,9160,9160,0
20240619,120500,52806990,9160,9160,9160,9160,0
20240619,120400,52806990,9160,9160,9160,9160,0
20240619,120300,52806990,9160,9160,9160,9160,0
20240619,120200,52806990,9160,9160,9160,9160,0
20240619,120100,52806990,9160,9160,9160,9160,0
20240619,120000,52806990,9160,9160,9160,9160,0
20240619,115900,52806990,9160,9160,9160,9160,0
20240619,115800,52806990,9160,9160,9160,9160,0
20240619,115700,52806990,9160,9160,9160,9160,20
20240619,115600,52623790,9160,9160,9160,9160,0
20240619,115500,52623790,9160,9160,9160,9160,0
20240619,115400,52623790,9160,9160,9160,9160,0
20240619,115300,52623790,9160,9160,9160,9160,0
20240619,115200,52623790,9160,9160,9160,9160,0
20240619,115100,52623790,9160,9160,9160,9160,0
20240619,115000,52623790,9160,9160,9160,9160,0
20240619,114900,52623790,9160,9160,9160,9160,0
20240619,114800,52623790,9160,9160,9160,9160,0
20240619,114700,52623790,9160,9160,9160,9160,47
20240619,114600,52193270,9160,9160,9160,9160,0
20240619,114500,52193270,9160,9160,9160,9160,0
20240619,114400,52193270,9160,9160,9160,9160,0
20240619,114300,52193270,9160,9160,9160,9160,0
20240619,114200,52193270,9160,9160,9160,9160,0
20240619,114100,52193270,9160,9160,9160,9160,0
20240619,114000,52193270,9160,9160,9160,9160,0
20240619,113900,52193270,9160,9160,9160,9160,0
20240619,113800,52193270,9160,9160,9160,9160,0
20240619,113700,52193270,9160,9160,9160,9160,18
20240619,113600,52028390,9160,9160,9160,9160,0
20240619,113500,52028390,9160,9160,9160,9160,100
20240619,113400,51112390,9190,9190,9190,9190,0
20240619,113300,51112390,9190,9170,9190,9160,201
20240619,113200,49270880,9190,9190,9190,9190,0
20240619,113100,49270880,9190,9190,9190,9190,0
20240619,113000,49270880,9190,9190,9190,9190,0
20240619,112900,49270880,9190,9190,9190,9190,0
20240619,112800,49270880,9190,9190,9190,9190,0
20240619,112700,49270880,9190,9190,9190,9190,0
20240619,112600,49270880,9190,9190,9190,9190,2
20240619,112500,49252500,9190,9190,9190,9190,0
20240619,112400,49252500,9190,9190,9190,9190,0
20240619,112300,49252500,9190,9190,9190,9190,0
20240619,112200,49252500,9190,9190,9190,9190,0
20240619,112100,49252500,9190,9190,9190,9190,0
20240619,112000,49252500,9190,9190,9190,9190,0
20240619,111900,49252500,9190,9190,9190,9190,0
20240619,111800,49252500,9190,9190,9190,9190,0
20240619,111700,49252500,9190,9190,9190,9190,0
20240619,111600,49252500,9190,9190,9190,9190,0
20240619,111500,49252500,9190,9190,9190,9190,0
20240619,111400,49252500,9190,9190,9190,9190,0
20240619,111300,49252500,9190,9190,9190,9190,0
20240619,111200,49252500,9190,9190,9190,9190,0
20240619,111100,49252500,9190,9190,9190,9190,1
20240619,111000,49243310,9150,9160,9160,9150,123
20240619,110900,48116860,9160,9160,9160,9160,0
20240619,110800,48116860,9160,9160,9160,9160,0
20240619,110700,48116860,9160,9160,9160,9160,38
20240619,110600,47768780,9160,9180,9180,9160,88
20240619,110500,46962070,9170,9170,9170,9170,0
20240619,110400,46962070,9170,9170,9170,9170,2
20240619,110300,46943730,9170,9170,9170,9170,0
20240619,110200,46943730,9170,9170,9170,9170,0
20240619,110100,46943730,9170,9170,9170,9170,0
20240619,110000,46943730,9170,9170,9170,9170,0
20240619,105900,46943730,9170,9170,9170,9170,0
20240619,105800,46943730,9170,9170,9170,9170,0
20240619,105700,46943730,9170,9170,9170,9170,20
20240619,105600,46760330,9170,9180,9180,9170,200
20240619,105500,44925970,9200,9200,9200,9200,0
20240619,105400,44925970,9200,9200,9200,9200,0
20240619,105300,44925970,9200,9200,9200,9200,0
20240619,105200,44925970,9200,9200,9200,9200,2
20240619,105100,44907570,9180,9180,9180,9180,0
20240619,105000,44907570,9180,9180,9180,9180,0
20240619,104900,44907570,9180,9180,9180,9180,0
20240619,104800,44907570,9180,9180,9180,9180,2
20240619,104700,44889210,9200,9200,9200,9200,0
20240619,104600,44889210,9200,9200,9200,9200,0
20240619,104500,44889210,9200,9200,9200,9200,0
20240619,104400,44889210,9200,9200,9200,9200,126
20240619,104300,43730010,9180,9180,9180,9180,0
20240619,104200,43730010,9180,9180,9180,9180,50
20240619,104100,43271010,9210,9210,9210,9210,0
20240619,104000,43271010,9210,9210,9210,9210,182
20240619,103900,41594790,9200,9200,9200,9200,311
20240619,103800,38733590,9200,9180,9200,9180,334
20240619,103700,35664020,9190,9190,9190,9190,32
20240619,103600,35369940,9190,9180,9190,9180,100
20240619,103500,34451920,9180,9160,9180,9160,87
20240619,103400,33654960,9150,9150,9150,9150,0
20240619,103300,33654960,9150,9150,9150,9150,0
20240619,103200,33654960,9150,9150,9150,9150,0
20240619,103100,33654960,9150,9150,9150,9150,0
20240619,103000,33654960,9150,9150,9150,9150,0
20240619,102900,33654960,9150,9150,9150,9150,0
20240619,102800,33654960,9150,9150,9150,9150,12
20240619,102700,33545160,9150,9150,9150,9150,66
20240619,102600,32941260,9160,9160,9160,9160,0
20240619,102500,32941260,9160,9160,9160,9160,0
20240619,102400,32941260,9160,9160,9160,9160,0
20240619,102300,32941260,9160,9160,9160,9160,0
20240619,102200,32941260,9160,9160,9160,9160,3
20240619,102100,32913780,9130,9130,9130,9130,0
20240619,102000,32913780,9130,9130,9130,9130,0
20240619,101900,32913780,9130,9130,9130,9130,0
20240619,101800,32913780,9130,9130,9130,9130,0
20240619,101700,32913780,9130,9140,9140,9130,540
20240619,101600,27980150,9140,9140,9140,9140,0
20240619,101500,27980150,9140,9140,9140,9140,0
20240619,101400,27980150,9140,9140,9140,9140,0
20240619,101300,27980150,9140,9140,9140,9140,0
20240619,101200,27980150,9140,9150,9150,9140,500
20240619,101100,23409220,9160,9160,9160,9160,0
20240619,101000,23409220,9160,9160,9160,9160,0
20240619,100900,23409220,9160,9160,9160,9160,0
20240619,100800,23409220,9160,9170,9170,9160,165
20240619,100700,21897470,9170,9170,9170,9170,28
20240619,100600,21640710,9200,9200,9200,9200,0
20240619,100500,21640710,9200,9200,9200,9200,0
20240619,100400,21640710,9200,9200,9200,9200,0
20240619,100300,21640710,9200,9200,9200,9200,0
20240619,100200,21640710,9200,9200,9200,9200,0
20240619,100100,21640710,9200,9200,9200,9200,0
20240619,100000,21640710,9200,9200,9200,9200,0
20240619,095900,21640710,9200,9200,9200,9200,0
20240619,095800,21640710,9200,9190,9200,9190,20
20240619,095700,21456900,9190,9200,9200,9190,2
20240619,095600,21438510,9200,9200,9200,9200,1
20240619,095500,21429310,9200,9200,9200,9200,0
20240619,095400,21429310,9200,9200,9200,9200,0
20240619,095300,21429310,9200,9200,9200,9200,0
20240619,095200,21429310,9200,9200,9200,9200,0
20240619,095100,21429310,9200,9200,9200,9200,0
20240619,095000,21429310,9200,9200,9200,9200,0
20240619,094900,21429310,9200,9200,9200,9200,0
20240619,094800,21429310,9200,9200,9200,9200,1
20240619,094700,21420110,9200,9200,9200,9200,0
20240619,094600,21420110,9200,9200,9200,9200,0
20240619,094500,21420110,9200,9200,9200,9200,0
20240619,094400,21420110,9200,9200,9200,9200,0
20240619,094300,21420110,9200,9200,9200,9200,0
20240619,094200,21420110,9200,9200,9200,9200,0
20240619,094100,21420110,9200,9200,9200,9200,0
20240619,094000,21420110,9200,9200,9200,9200,0
20240619,093900,21420110,9200,9200,9200,9200,0
20240619,093800,21420110,9200,9200,9200,9200,0
20240619,093700,21420110,9200,9200,9200,9200,0
20240619,093600,21420110,9200,9160,9200,9160,240
20240619,093500,19216110,9140,9140,9140,9140,0
20240619,093400,19216110,9140,9140,9140,9140,0
20240619,093300,19216110,9140,9140,9140,9140,0
20240619,093200,19216110,9140,9140,9140,9140,210
20240619,093100,17296710,9150,9150,9150,9150,300
20240619,093000,14551710,9150,9150,9150,9150,0
20240619,092900,14551710,9150,9150,9150,9150,25
20240619,092800,14322960,9150,9150,9150,9150,0
20240619,092700,14322960,9150,9160,9160,9150,120
20240619,092600,13224030,9200,9200,9200,9200,0
20240619,092500,13224030,9200,9200,9200,9200,0
20240619,092400,13224030,9200,9200,9200,9200,0
20240619,092300,13224030,9200,9200,9200,9200,0
20240619,092200,13224030,9200,9200,9200,9200,0
20240619,092100,13224030,9200,9200,9200,9200,0
20240619,092000,13224030,9200,9200,9200,9200,1
20240619,091900,13214830,9140,9140,9140,9140,0
20240619,091800,13214830,9140,9140,9140,9140,0
20240619,091700,13214830,9140,9140,9140,9140,174
20240619,091600,11624470,9140,9160,9160,9140,129
20240619,091500,10443630,9160,9160,9160,9160,339
20240619,091400,7338390,9170,9170,9170,9170,0
20240619,091300,7338390,9170,9170,9170,9170,0
20240619,091200,7338390,9170,9170,9170,9170,0
20240619,091100,7338390,9170,9170,9170,9170,65
20240619,091000,6742340,9170,9170,9170,9170,70
20240619,090900,6100440,9230,9230,9230,9230,0
20240619,090800,6100440,9230,9230,9230,9230,0
20240619,090700,6100440,9230,9230,9230,9230,0
20240619,090600,6100440,9230,9230,9230,9230,0
20240619,090500,6100440,9230,9220,9230,9220,11
20240619,090400,5999010,9190,9190,9190,9190,0
20240619,090300,5999010,9190,9190,9190,9190,0
20240619,090200,5999010,9190,9190,9190,9190,0
20240619,090100,5999010,9190,9190,9190,9190,0
20240619,090000,5999010,9190,9230,9230,9190,651