KissMeData/109080/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,201000,77358800,9270,9270,9270,9270,524
20240621,200900,77358800,9270,9270,9270,9270,0
20240621,200800,77358800,9270,9270,9270,9270,0
20240621,200700,77358800,9270,9270,9270,9270,0
20240621,200600,77358800,9270,9270,9270,9270,0
20240621,200500,77358800,9270,9270,9270,9270,0
20240621,200400,77358800,9270,9270,9270,9270,0
20240621,200300,77358800,9270,9270,9270,9270,0
20240621,200200,77358800,9270,9270,9270,9270,0
20240621,200100,77358800,9270,9270,9270,9270,0
20240621,200000,77358800,9270,9270,9270,9270,0
20240621,195900,77358800,9270,9270,9270,9270,0
20240621,195800,77358800,9270,9270,9270,9270,0
20240621,195700,77358800,9270,9270,9270,9270,0
20240621,195600,77358800,9270,9270,9270,9270,0
20240621,195500,77358800,9270,9270,9270,9270,0
20240621,195400,77358800,9270,9270,9270,9270,0
20240621,195300,77358800,9270,9270,9270,9270,0
20240621,195200,77358800,9270,9270,9270,9270,0
20240621,195100,77358800,9270,9270,9270,9270,0
20240621,195000,77358800,9270,9270,9270,9270,0
20240621,194900,77358800,9270,9270,9270,9270,0
20240621,194800,77358800,9270,9270,9270,9270,0
20240621,194700,77358800,9270,9270,9270,9270,0
20240621,194600,77358800,9270,9270,9270,9270,0
20240621,194500,77358800,9270,9270,9270,9270,0
20240621,194400,77358800,9270,9270,9270,9270,0
20240621,194300,77358800,9270,9270,9270,9270,0
20240621,194200,77358800,9270,9270,9270,9270,0
20240621,194100,77358800,9270,9270,9270,9270,0
20240621,194000,77358800,9270,9270,9270,9270,524
20240621,193900,77358800,9270,9270,9270,9270,0
20240621,193800,77358800,9270,9270,9270,9270,0
20240621,193700,77358800,9270,9270,9270,9270,0
20240621,193600,77358800,9270,9270,9270,9270,0
20240621,193500,77358800,9270,9270,9270,9270,0
20240621,193400,77358800,9270,9270,9270,9270,0
20240621,193300,77358800,9270,9270,9270,9270,0
20240621,193200,77358800,9270,9270,9270,9270,0
20240621,193100,77358800,9270,9270,9270,9270,0
20240621,193000,77358800,9270,9270,9270,9270,0
20240621,192900,77358800,9270,9270,9270,9270,0
20240621,192800,77358800,9270,9270,9270,9270,0
20240621,192700,77358800,9270,9270,9270,9270,0
20240621,192600,77358800,9270,9270,9270,9270,0
20240621,192500,77358800,9270,9270,9270,9270,0
20240621,192400,77358800,9270,9270,9270,9270,0
20240621,192300,77358800,9270,9270,9270,9270,0
20240621,192200,77358800,9270,9270,9270,9270,0
20240621,192100,77358800,9270,9270,9270,9270,0
20240621,192000,77358800,9270,9270,9270,9270,0
20240621,191900,77358800,9270,9270,9270,9270,0
20240621,191800,77358800,9270,9270,9270,9270,0
20240621,191700,77358800,9270,9270,9270,9270,0
20240621,191600,77358800,9270,9270,9270,9270,0
20240621,191500,77358800,9270,9270,9270,9270,0
20240621,191400,77358800,9270,9270,9270,9270,0
20240621,191300,77358800,9270,9270,9270,9270,0
20240621,191200,77358800,9270,9270,9270,9270,0
20240621,191100,77358800,9270,9270,9270,9270,0
20240621,191000,77358800,9270,9270,9270,9270,524
20240621,190900,77358800,9270,9270,9270,9270,0
20240621,190800,77358800,9270,9270,9270,9270,0
20240621,190700,77358800,9270,9270,9270,9270,0
20240621,190600,77358800,9270,9270,9270,9270,0
20240621,190500,77358800,9270,9270,9270,9270,0
20240621,190400,77358800,9270,9270,9270,9270,0
20240621,190300,77358800,9270,9270,9270,9270,0
20240621,190200,77358800,9270,9270,9270,9270,0
20240621,190100,77358800,9270,9270,9270,9270,0
20240621,190000,77358800,9270,9270,9270,9270,0
20240621,185900,77358800,9270,9270,9270,9270,0
20240621,185800,77358800,9270,9270,9270,9270,0
20240621,185700,77358800,9270,9270,9270,9270,0
20240621,185600,77358800,9270,9270,9270,9270,0
20240621,185500,77358800,9270,9270,9270,9270,0
20240621,185400,77358800,9270,9270,9270,9270,0
20240621,185300,77358800,9270,9270,9270,9270,0
20240621,185200,77358800,9270,9270,9270,9270,0
20240621,185100,77358800,9270,9270,9270,9270,0
20240621,185000,77358800,9270,9270,9270,9270,0
20240621,184900,77358800,9270,9270,9270,9270,0
20240621,184800,77358800,9270,9270,9270,9270,0
20240621,184700,77358800,9270,9270,9270,9270,0
20240621,184600,77358800,9270,9270,9270,9270,0
20240621,184500,77358800,9270,9270,9270,9270,0
20240621,184400,77358800,9270,9270,9270,9270,0
20240621,184300,77358800,9270,9270,9270,9270,0
20240621,184200,77358800,9270,9270,9270,9270,0
20240621,184100,77358800,9270,9270,9270,9270,0
20240621,184000,77358800,9270,9270,9270,9270,524
20240621,183900,77358800,9270,9270,9270,9270,0
20240621,183800,77358800,9270,9270,9270,9270,0
20240621,183700,77358800,9270,9270,9270,9270,0
20240621,183600,77358800,9270,9270,9270,9270,0
20240621,183500,77358800,9270,9270,9270,9270,0
20240621,183400,77358800,9270,9270,9270,9270,0
20240621,183300,77358800,9270,9270,9270,9270,0
20240621,183200,77358800,9270,9270,9270,9270,0
20240621,183100,77358800,9270,9270,9270,9270,0
20240621,183000,77358800,9270,9270,9270,9270,0
20240621,182900,77358800,9270,9270,9270,9270,0
20240621,182800,77358800,9270,9270,9270,9270,0
20240621,182700,77358800,9270,9270,9270,9270,0
20240621,182600,77358800,9270,9270,9270,9270,0
20240621,182500,77358800,9270,9270,9270,9270,0
20240621,182400,77358800,9270,9270,9270,9270,0
20240621,182300,77358800,9270,9270,9270,9270,0
20240621,182200,77358800,9270,9270,9270,9270,0
20240621,182100,77358800,9270,9270,9270,9270,0
20240621,182000,77358800,9270,9270,9270,9270,0
20240621,181900,77358800,9270,9270,9270,9270,0
20240621,181800,77358800,9270,9270,9270,9270,0
20240621,181700,77358800,9270,9270,9270,9270,0
20240621,181600,77358800,9270,9270,9270,9270,0
20240621,181500,77358800,9270,9270,9270,9270,0
20240621,181400,77358800,9270,9270,9270,9270,0
20240621,181300,77358800,9270,9270,9270,9270,0
20240621,181200,77358800,9270,9270,9270,9270,0
20240621,181100,77358800,9270,9270,9270,9270,0
20240621,181000,77358800,9270,9270,9270,9270,524
20240621,180900,77358800,9270,9270,9270,9270,0
20240621,180800,77358800,9270,9270,9270,9270,0
20240621,180700,77358800,9270,9270,9270,9270,0
20240621,180600,77358800,9270,9270,9270,9270,0
20240621,180500,77358800,9270,9270,9270,9270,0
20240621,180400,77358800,9270,9270,9270,9270,0
20240621,180300,77358800,9270,9270,9270,9270,0
20240621,180200,77358800,9270,9270,9270,9270,0
20240621,180100,77358800,9270,9270,9270,9270,0
20240621,180000,77358800,9270,9270,9270,9270,0
20240621,175900,77358800,9270,9270,9270,9270,0
20240621,175800,77358800,9270,9270,9270,9270,0
20240621,175700,77358800,9270,9270,9270,9270,0
20240621,175600,77358800,9270,9270,9270,9270,0
20240621,175500,77358800,9270,9270,9270,9270,0
20240621,175400,77358800,9270,9270,9270,9270,0
20240621,175300,77358800,9270,9270,9270,9270,0
20240621,175200,77358800,9270,9270,9270,9270,0
20240621,175100,77358800,9270,9270,9270,9270,0
20240621,175000,77358800,9270,9270,9270,9270,0
20240621,174900,77358800,9270,9270,9270,9270,0
20240621,174800,77358800,9270,9270,9270,9270,0
20240621,174700,77358800,9270,9270,9270,9270,0
20240621,174600,77358800,9270,9270,9270,9270,0
20240621,174500,77358800,9270,9270,9270,9270,0
20240621,174400,77358800,9270,9270,9270,9270,0
20240621,174300,77358800,9270,9270,9270,9270,0
20240621,174200,77358800,9270,9270,9270,9270,0
20240621,174100,77358800,9270,9270,9270,9270,0
20240621,174000,77358800,9270,9270,9270,9270,524
20240621,173900,77358800,9270,9270,9270,9270,0
20240621,173800,77358800,9270,9270,9270,9270,0
20240621,173700,77358800,9270,9270,9270,9270,0
20240621,173600,77358800,9270,9270,9270,9270,0
20240621,173500,77358800,9270,9270,9270,9270,0
20240621,173400,77358800,9270,9270,9270,9270,0
20240621,173300,77358800,9270,9270,9270,9270,0
20240621,173200,77358800,9270,9270,9270,9270,0
20240621,173100,77358800,9270,9270,9270,9270,0
20240621,173000,77358800,9270,9270,9270,9270,0
20240621,172900,77358800,9270,9270,9270,9270,0
20240621,172800,77358800,9270,9270,9270,9270,0
20240621,172700,77358800,9270,9270,9270,9270,0
20240621,172600,77358800,9270,9270,9270,9270,0
20240621,172500,77358800,9270,9270,9270,9270,0
20240621,172400,77358800,9270,9270,9270,9270,0
20240621,172300,77358800,9270,9270,9270,9270,0
20240621,172200,77358800,9270,9270,9270,9270,0
20240621,172100,77358800,9270,9270,9270,9270,0
20240621,172000,77358800,9270,9270,9270,9270,0
20240621,171900,77358800,9270,9270,9270,9270,0
20240621,171800,77358800,9270,9270,9270,9270,0
20240621,171700,77358800,9270,9270,9270,9270,0
20240621,171600,77358800,9270,9270,9270,9270,0
20240621,171500,77358800,9270,9270,9270,9270,0
20240621,171400,77358800,9270,9270,9270,9270,0
20240621,171300,77358800,9270,9270,9270,9270,0
20240621,171200,77358800,9270,9270,9270,9270,0
20240621,171100,77358800,9270,9270,9270,9270,0
20240621,171000,77358800,9270,9270,9270,9270,524
20240621,170900,77358800,9270,9270,9270,9270,0
20240621,170800,77358800,9270,9270,9270,9270,0
20240621,170700,77358800,9270,9270,9270,9270,0
20240621,170600,77358800,9270,9270,9270,9270,0
20240621,170500,77358800,9270,9270,9270,9270,0
20240621,170400,77358800,9270,9270,9270,9270,0
20240621,170300,77358800,9270,9270,9270,9270,0
20240621,170200,77358800,9270,9270,9270,9270,0
20240621,170100,77358800,9270,9270,9270,9270,0
20240621,170000,77358800,9270,9270,9270,9270,0
20240621,165900,77358800,9270,9270,9270,9270,0
20240621,165800,77358800,9270,9270,9270,9270,0
20240621,165700,77358800,9270,9270,9270,9270,0
20240621,165600,77358800,9270,9270,9270,9270,0
20240621,165500,77358800,9270,9270,9270,9270,0
20240621,165400,77358800,9270,9270,9270,9270,0
20240621,165300,77358800,9270,9270,9270,9270,0
20240621,165200,77358800,9270,9270,9270,9270,0
20240621,165100,77358800,9270,9270,9270,9270,0
20240621,165000,77358800,9270,9270,9270,9270,0
20240621,164900,77358800,9270,9270,9270,9270,0
20240621,164800,77358800,9270,9270,9270,9270,0
20240621,164700,77358800,9270,9270,9270,9270,0
20240621,164600,77358800,9270,9270,9270,9270,0
20240621,164500,77358800,9270,9270,9270,9270,0
20240621,164400,77358800,9270,9270,9270,9270,0
20240621,164300,77358800,9270,9270,9270,9270,0
20240621,164200,77358800,9270,9270,9270,9270,0
20240621,164100,77358800,9270,9270,9270,9270,0
20240621,164000,77358800,9270,9270,9270,9270,524
20240621,163900,77358800,9270,9270,9270,9270,0
20240621,163800,77358800,9270,9270,9270,9270,0
20240621,163700,77358800,9270,9270,9270,9270,0
20240621,163600,77358800,9270,9270,9270,9270,0
20240621,163500,77358800,9270,9270,9270,9270,0
20240621,163400,77358800,9270,9270,9270,9270,0
20240621,163300,77358800,9270,9270,9270,9270,0
20240621,163200,77358800,9270,9270,9270,9270,0
20240621,163100,77358800,9270,9270,9270,9270,0
20240621,163000,77358800,9270,9270,9270,9270,0
20240621,162900,77358800,9270,9270,9270,9270,0
20240621,162800,77358800,9270,9270,9270,9270,0
20240621,162700,77358800,9270,9270,9270,9270,0
20240621,162600,77358800,9270,9270,9270,9270,0
20240621,162500,77358800,9270,9270,9270,9270,0
20240621,162400,77358800,9270,9270,9270,9270,0
20240621,162300,77358800,9270,9270,9270,9270,0
20240621,162200,77358800,9270,9270,9270,9270,0
20240621,162100,77358800,9270,9270,9270,9270,0
20240621,162000,77358800,9270,9270,9270,9270,0
20240621,161900,77358800,9270,9270,9270,9270,0
20240621,161800,77358800,9270,9270,9270,9270,0
20240621,161700,77358800,9270,9270,9270,9270,0
20240621,161600,77358800,9270,9270,9270,9270,0
20240621,161500,77358800,9270,9270,9270,9270,0
20240621,161400,77358800,9270,9270,9270,9270,0
20240621,161300,77358800,9270,9270,9270,9270,0
20240621,161200,77358800,9270,9270,9270,9270,0
20240621,161100,77358800,9270,9270,9270,9270,0
20240621,161000,77358800,9270,9270,9270,9270,524
20240621,160900,77358800,9270,9270,9270,9270,0
20240621,160800,77358800,9270,9270,9270,9270,0
20240621,160700,77358800,9270,9270,9270,9270,0
20240621,160600,77358800,9270,9270,9270,9270,0
20240621,160500,77358800,9270,9270,9270,9270,0
20240621,160400,77358800,9270,9270,9270,9270,0
20240621,160300,77358800,9270,9270,9270,9270,0
20240621,160200,77358800,9270,9270,9270,9270,0
20240621,160100,77358800,9270,9270,9270,9270,0
20240621,160000,77358800,9270,9270,9270,9270,0
20240621,155900,77358800,9270,9270,9270,9270,0
20240621,155800,77358800,9270,9270,9270,9270,0
20240621,155700,77358800,9270,9270,9270,9270,0
20240621,155600,77358800,9270,9270,9270,9270,0
20240621,155500,77358800,9270,9270,9270,9270,0
20240621,155400,77358800,9270,9270,9270,9270,0
20240621,155300,77358800,9270,9270,9270,9270,0
20240621,155200,77358800,9270,9270,9270,9270,0
20240621,155100,77358800,9270,9270,9270,9270,0
20240621,155000,77358800,9270,9270,9270,9270,0
20240621,154900,77358800,9270,9270,9270,9270,0
20240621,154800,77358800,9270,9270,9270,9270,0
20240621,154700,77358800,9270,9270,9270,9270,0
20240621,154600,77358800,9270,9270,9270,9270,0
20240621,154500,77358800,9270,9270,9270,9270,0
20240621,154400,77358800,9270,9270,9270,9270,0
20240621,154300,77358800,9270,9270,9270,9270,0
20240621,154200,77358800,9270,9270,9270,9270,0
20240621,154100,77358800,9270,9270,9270,9270,0
20240621,154000,77358800,9270,9270,9270,9270,524
20240621,153900,77358800,9270,9270,9270,9270,0
20240621,153800,77358800,9270,9270,9270,9270,0
20240621,153700,77358800,9270,9270,9270,9270,0
20240621,153600,77358800,9270,9270,9270,9270,0
20240621,153500,77358800,9270,9270,9270,9270,0
20240621,153400,77358800,9270,9270,9270,9270,0
20240621,153300,77358800,9270,9270,9270,9270,0
20240621,153200,77358800,9270,9270,9270,9270,0
20240621,153100,77358800,9270,9270,9270,9270,0
20240621,153000,77358800,9270,9270,9270,9270,524
20240621,152900,72501320,9280,9280,9280,9280,0
20240621,152800,72501320,9280,9280,9280,9280,0
20240621,152700,72501320,9280,9280,9280,9280,0
20240621,152600,72501320,9280,9280,9280,9280,0
20240621,152500,72501320,9280,9280,9280,9280,0
20240621,152400,72501320,9280,9280,9280,9280,0
20240621,152300,72501320,9280,9280,9280,9280,0
20240621,152200,72501320,9280,9280,9280,9280,0
20240621,152100,72501320,9280,9280,9280,9280,0
20240621,152000,72501320,9280,9280,9280,9280,0
20240621,151900,72501320,9280,9270,9280,9270,30
20240621,151800,72223190,9270,9270,9270,9270,0
20240621,151700,72223190,9270,9250,9270,9250,95
20240621,151600,71344160,9250,9230,9250,9230,342
20240621,151500,68181060,9220,9220,9220,9220,65
20240621,151400,67581760,9220,9220,9220,9220,20
20240621,151300,67397360,9220,9220,9220,9220,32
20240621,151200,67102320,9220,9220,9220,9220,0
20240621,151100,67102320,9220,9220,9220,9220,50
20240621,151000,66641320,9220,9220,9220,9220,0
20240621,150900,66641320,9220,9220,9220,9220,5
20240621,150800,66595220,9220,9220,9220,9220,0
20240621,150700,66595220,9220,9220,9220,9220,25
20240621,150600,66364720,9220,9220,9220,9220,3
20240621,150500,66337060,9250,9250,9250,9250,2
20240621,150400,66318560,9240,9240,9240,9240,77
20240621,150300,65607080,9250,9250,9250,9250,0
20240621,150200,65607080,9250,9250,9250,9250,0
20240621,150100,65607080,9250,9250,9250,9250,0
20240621,150000,65607080,9250,9250,9250,9250,0
20240621,145900,65607080,9250,9250,9250,9250,0
20240621,145800,65607080,9250,9250,9250,9250,0
20240621,145700,65607080,9250,9250,9250,9250,0
20240621,145600,65607080,9250,9250,9250,9250,0
20240621,145500,65607080,9250,9250,9250,9250,0
20240621,145400,65607080,9250,9250,9250,9250,0
20240621,145300,65607080,9250,9250,9250,9250,0
20240621,145200,65607080,9250,9250,9250,9250,0
20240621,145100,65607080,9250,9250,9250,9250,0
20240621,145000,65607080,9250,9250,9250,9250,0
20240621,144900,65607080,9250,9250,9250,9250,0
20240621,144800,65607080,9250,9250,9250,9250,0
20240621,144700,65607080,9250,9250,9250,9250,0
20240621,144600,65607080,9250,9250,9250,9250,0
20240621,144500,65607080,9250,9250,9250,9250,0
20240621,144400,65607080,9250,9250,9250,9250,0
20240621,144300,65607080,9250,9250,9250,9250,0
20240621,144200,65607080,9250,9250,9250,9250,0
20240621,144100,65607080,9250,9250,9250,9250,0
20240621,144000,65607080,9250,9250,9250,9250,0
20240621,143900,65607080,9250,9250,9250,9250,0
20240621,143800,65607080,9250,9250,9250,9250,0
20240621,143700,65607080,9250,9250,9250,9250,0
20240621,143600,65607080,9250,9250,9250,9250,0
20240621,143500,65607080,9250,9250,9250,9250,0
20240621,143400,65607080,9250,9250,9250,9250,0
20240621,143300,65607080,9250,9250,9250,9250,0
20240621,143200,65607080,9250,9250,9250,9250,0
20240621,143100,65607080,9250,9250,9250,9250,0
20240621,143000,65607080,9250,9250,9250,9250,0
20240621,142900,65607080,9250,9250,9250,9250,0
20240621,142800,65607080,9250,9250,9250,9250,0
20240621,142700,65607080,9250,9250,9250,9250,0
20240621,142600,65607080,9250,9250,9250,9250,0
20240621,142500,65607080,9250,9250,9250,9250,0
20240621,142400,65607080,9250,9250,9250,9250,0
20240621,142300,65607080,9250,9250,9250,9250,0
20240621,142200,65607080,9250,9250,9250,9250,0
20240621,142100,65607080,9250,9250,9250,9250,0
20240621,142000,65607080,9250,9250,9250,9250,0
20240621,141900,65607080,9250,9250,9250,9250,0
20240621,141800,65607080,9250,9250,9250,9250,0
20240621,141700,65607080,9250,9250,9250,9250,0
20240621,141600,65607080,9250,9250,9250,9250,0
20240621,141500,65607080,9250,9250,9250,9250,0
20240621,141400,65607080,9250,9250,9250,9250,0
20240621,141300,65607080,9250,9250,9250,9250,0
20240621,141200,65607080,9250,9250,9250,9250,0
20240621,141100,65607080,9250,9250,9250,9250,0
20240621,141000,65607080,9250,9250,9250,9250,0
20240621,140900,65607080,9250,9250,9250,9250,0
20240621,140800,65607080,9250,9250,9250,9250,0
20240621,140700,65607080,9250,9250,9250,9250,0
20240621,140600,65607080,9250,9230,9250,9200,217
20240621,140500,63608520,9220,9220,9220,9220,51
20240621,140400,63138300,9220,9220,9220,9220,0
20240621,140300,63138300,9220,9220,9220,9220,79
20240621,140200,62409920,9220,9220,9220,9220,0
20240621,140100,62409920,9220,9220,9220,9220,0
20240621,140000,62409920,9220,9230,9230,9220,18
20240621,135900,62243860,9220,9220,9220,9220,0
20240621,135800,62243860,9220,9220,9220,9220,0
20240621,135700,62243860,9220,9220,9220,9220,0
20240621,135600,62243860,9220,9220,9220,9220,0
20240621,135500,62243860,9220,9220,9220,9220,0
20240621,135400,62243860,9220,9230,9230,9220,88
20240621,135300,61432060,9280,9280,9280,9280,0
20240621,135200,61432060,9280,9280,9280,9280,0
20240621,135100,61432060,9280,9280,9280,9280,0
20240621,135000,61432060,9280,9280,9280,9280,0
20240621,134900,61432060,9280,9280,9280,9280,0
20240621,134800,61432060,9280,9280,9280,9280,0
20240621,134700,61432060,9280,9220,9280,9220,413
20240621,134600,57622160,9220,9210,9220,9210,190
20240621,134500,55872240,9210,9210,9210,9210,0
20240621,134400,55872240,9210,9210,9210,9210,0
20240621,134300,55872240,9210,9210,9210,9210,0
20240621,134200,55872240,9210,9210,9210,9210,0
20240621,134100,55872240,9210,9210,9210,9210,0
20240621,134000,55872240,9210,9210,9210,9210,0
20240621,133900,55872240,9210,9210,9210,9210,0
20240621,133800,55872240,9210,9210,9210,9210,0
20240621,133700,55872240,9210,9210,9210,9210,0
20240621,133600,55872240,9210,9210,9210,9210,0
20240621,133500,55872240,9210,9210,9210,9210,0
20240621,133400,55872240,9210,9210,9210,9210,0
20240621,133300,55872240,9210,9210,9210,9210,0
20240621,133200,55872240,9210,9210,9210,9210,0
20240621,133100,55872240,9210,9210,9210,9210,0
20240621,133000,55872240,9210,9210,9210,9210,0
20240621,132900,55872240,9210,9210,9210,9210,0
20240621,132800,55872240,9210,9210,9210,9210,20
20240621,132700,55688040,9220,9220,9220,9220,0
20240621,132600,55688040,9220,9220,9220,9220,0
20240621,132500,55688040,9220,9220,9220,9220,0
20240621,132400,55688040,9220,9220,9220,9220,0
20240621,132300,55688040,9220,9220,9220,9220,0
20240621,132200,55688040,9220,9220,9220,9220,0
20240621,132100,55688040,9220,9220,9220,9220,0
20240621,132000,55688040,9220,9220,9220,9220,0
20240621,131900,55688040,9220,9220,9220,9220,0
20240621,131800,55688040,9220,9220,9220,9220,0
20240621,131700,55688040,9220,9220,9220,9220,2
20240621,131600,55669600,9170,9190,9190,9170,599
20240621,131500,50173110,9190,9190,9190,9190,0
20240621,131400,50173110,9190,9190,9190,9190,0
20240621,131300,50173110,9190,9190,9190,9190,0
20240621,131200,50173110,9190,9190,9190,9190,0
20240621,131100,50173110,9190,9190,9190,9190,11
20240621,131000,50072020,9220,9220,9220,9220,0
20240621,130900,50072020,9220,9220,9220,9220,0
20240621,130800,50072020,9220,9220,9220,9220,0
20240621,130700,50072020,9220,9220,9220,9220,0
20240621,130600,50072020,9220,9220,9220,9220,0
20240621,130500,50072020,9220,9220,9220,9220,0
20240621,130400,50072020,9220,9220,9220,9220,0
20240621,130300,50072020,9220,9220,9220,9220,0
20240621,130200,50072020,9220,9220,9220,9220,0
20240621,130100,50072020,9220,9220,9220,9220,0
20240621,130000,50072020,9220,9220,9220,9220,0
20240621,125900,50072020,9220,9220,9220,9220,31
20240621,125800,49786200,9220,9220,9220,9220,229
20240621,125700,47674820,9220,9220,9220,9220,0
20240621,125600,47674820,9220,9220,9220,9220,0
20240621,125500,47674820,9220,9220,9220,9220,0
20240621,125400,47674820,9220,9220,9220,9220,0
20240621,125300,47674820,9220,9220,9220,9220,0
20240621,125200,47674820,9220,9220,9220,9220,0
20240621,125100,47674820,9220,9220,9220,9220,0
20240621,125000,47674820,9220,9220,9220,9220,0
20240621,124900,47674820,9220,9220,9220,9220,0
20240621,124800,47674820,9220,9220,9220,9220,0
20240621,124700,47674820,9220,9220,9220,9220,0
20240621,124600,47674820,9220,9220,9220,9220,0
20240621,124500,47674820,9220,9220,9220,9220,1
20240621,124400,47665600,9180,9180,9180,9180,0
20240621,124300,47665600,9180,9200,9200,9180,503
20240621,124200,43046090,9230,9230,9230,9230,0
20240621,124100,43046090,9230,9230,9230,9230,0
20240621,124000,43046090,9230,9230,9230,9230,0
20240621,123900,43046090,9230,9230,9230,9230,0
20240621,123800,43046090,9230,9230,9230,9230,0
20240621,123700,43046090,9230,9230,9230,9230,0
20240621,123600,43046090,9230,9230,9230,9230,0
20240621,123500,43046090,9230,9230,9230,9230,0
20240621,123400,43046090,9230,9230,9230,9230,0
20240621,123300,43046090,9230,9230,9230,9230,0
20240621,123200,43046090,9230,9230,9230,9230,0
20240621,123100,43046090,9230,9230,9230,9230,0
20240621,123000,43046090,9230,9230,9230,9230,0
20240621,122900,43046090,9230,9230,9230,9230,0
20240621,122800,43046090,9230,9230,9230,9230,2
20240621,122700,43027630,9230,9230,9230,9230,0
20240621,122600,43027630,9230,9230,9230,9230,0
20240621,122500,43027630,9230,9230,9230,9230,0
20240621,122400,43027630,9230,9230,9230,9230,0
20240621,122300,43027630,9230,9230,9230,9230,0
20240621,122200,43027630,9230,9230,9230,9230,0
20240621,122100,43027630,9230,9230,9230,9230,0
20240621,122000,43027630,9230,9230,9230,9230,0
20240621,121900,43027630,9230,9230,9230,9230,0
20240621,121800,43027630,9230,9230,9230,9230,0
20240621,121700,43027630,9230,9230,9230,9230,0
20240621,121600,43027630,9230,9230,9230,9230,1
20240621,121500,43018400,9230,9230,9230,9230,0
20240621,121400,43018400,9230,9230,9230,9230,2
20240621,121300,42999940,9180,9180,9180,9180,0
20240621,121200,42999940,9180,9180,9180,9180,0
20240621,121100,42999940,9180,9180,9180,9180,0
20240621,121000,42999940,9180,9190,9190,9180,129
20240621,120900,41815710,9180,9180,9180,9180,0
20240621,120800,41815710,9180,9180,9180,9180,0
20240621,120700,41815710,9180,9180,9180,9180,0
20240621,120600,41815710,9180,9220,9220,9180,2283
20240621,120500,20816080,9230,9230,9230,9230,135
20240621,120400,19570030,9250,9250,9250,9250,0
20240621,120300,19570030,9250,9250,9250,9250,109
20240621,120200,18561780,9250,9250,9250,9250,0
20240621,120100,18561780,9250,9250,9250,9250,0
20240621,120000,18561780,9250,9240,9250,9240,20
20240621,115900,18376960,9230,9230,9230,9230,0
20240621,115800,18376960,9230,9230,9230,9230,0
20240621,115700,18376960,9230,9230,9230,9230,0
20240621,115600,18376960,9230,9230,9230,9230,22
20240621,115500,18173900,9260,9260,9260,9260,0
20240621,115400,18173900,9260,9260,9260,9260,0
20240621,115300,18173900,9260,9260,9260,9260,0
20240621,115200,18173900,9260,9260,9260,9260,0
20240621,115100,18173900,9260,9260,9260,9260,0
20240621,115000,18173900,9260,9260,9260,9260,0
20240621,114900,18173900,9260,9260,9260,9260,0
20240621,114800,18173900,9260,9260,9260,9260,0
20240621,114700,18173900,9260,9260,9260,9260,6
20240621,114600,18118340,9260,9260,9260,9260,0
20240621,114500,18118340,9260,9220,9260,9220,78
20240621,114400,17399060,9220,9230,9230,9220,150
20240621,114300,16015460,9260,9260,9260,9260,5
20240621,114200,15969160,9220,9220,9220,9220,0
20240621,114100,15969160,9220,9240,9240,9220,160
20240621,114000,14493040,9240,9240,9240,9240,0
20240621,113900,14493040,9240,9240,9240,9240,0
20240621,113800,14493040,9240,9240,9240,9240,0
20240621,113700,14493040,9240,9240,9240,9240,8
20240621,113600,14419120,9240,9240,9240,9240,0
20240621,113500,14419120,9240,9240,9240,9240,0
20240621,113400,14419120,9240,9240,9240,9240,0
20240621,113300,14419120,9240,9240,9240,9240,0
20240621,113200,14419120,9240,9240,9240,9240,0
20240621,113100,14419120,9240,9240,9240,9240,0
20240621,113000,14419120,9240,9240,9240,9240,0
20240621,112900,14419120,9240,9240,9240,9240,0
20240621,112800,14419120,9240,9260,9260,9240,41
20240621,112700,14039930,9290,9290,9290,9290,0
20240621,112600,14039930,9290,9290,9290,9290,0
20240621,112500,14039930,9290,9290,9290,9290,0
20240621,112400,14039930,9290,9290,9290,9290,0
20240621,112300,14039930,9290,9290,9290,9290,0
20240621,112200,14039930,9290,9290,9290,9290,0
20240621,112100,14039930,9290,9290,9290,9290,0
20240621,112000,14039930,9290,9290,9290,9290,5
20240621,111900,13993480,9240,9240,9240,9240,0
20240621,111800,13993480,9240,9240,9240,9240,0
20240621,111700,13993480,9240,9240,9240,9240,0
20240621,111600,13993480,9240,9240,9240,9240,0
20240621,111500,13993480,9240,9240,9240,9240,0
20240621,111400,13993480,9240,9240,9240,9240,0
20240621,111300,13993480,9240,9250,9250,9240,29
20240621,111200,13725480,9340,9340,9340,9340,0
20240621,111100,13725480,9340,9340,9340,9340,0
20240621,111000,13725480,9340,9340,9340,9340,0
20240621,110900,13725480,9340,9340,9340,9340,0
20240621,110800,13725480,9340,9340,9340,9340,0
20240621,110700,13725480,9340,9340,9340,9340,0
20240621,110600,13725480,9340,9340,9340,9340,0
20240621,110500,13725480,9340,9340,9340,9340,0
20240621,110400,13725480,9340,9340,9340,9340,0
20240621,110300,13725480,9340,9340,9340,9340,0
20240621,110200,13725480,9340,9340,9340,9340,0
20240621,110100,13725480,9340,9340,9340,9340,0
20240621,110000,13725480,9340,9340,9340,9340,0
20240621,105900,13725480,9340,9340,9340,9340,0
20240621,105800,13725480,9340,9340,9340,9340,0
20240621,105700,13725480,9340,9340,9340,9340,0
20240621,105600,13725480,9340,9340,9340,9340,0
20240621,105500,13725480,9340,9340,9340,9340,0
20240621,105400,13725480,9340,9340,9340,9340,0
20240621,105300,13725480,9340,9340,9340,9340,0
20240621,105200,13725480,9340,9340,9340,9340,0
20240621,105100,13725480,9340,9340,9340,9340,0
20240621,105000,13725480,9340,9340,9340,9340,0
20240621,104900,13725480,9340,9340,9340,9340,0
20240621,104800,13725480,9340,9340,9340,9340,0
20240621,104700,13725480,9340,9340,9340,9340,1
20240621,104600,13716140,9340,9250,9340,9250,22
20240621,104500,13512550,9250,9250,9250,9250,0
20240621,104400,13512550,9250,9250,9250,9250,49
20240621,104300,13059300,9250,9250,9250,9250,0
20240621,104200,13059300,9250,9260,9260,9250,70
20240621,104100,12411270,9260,9280,9280,9260,85
20240621,104000,11623590,9350,9350,9350,9350,0
20240621,103900,11623590,9350,9350,9350,9350,2
20240621,103800,11604890,9370,9370,9370,9370,0
20240621,103700,11604890,9370,9370,9370,9370,0
20240621,103600,11604890,9370,9370,9370,9370,0
20240621,103500,11604890,9370,9370,9370,9370,0
20240621,103400,11604890,9370,9370,9370,9370,0
20240621,103300,11604890,9370,9370,9370,9370,0
20240621,103200,11604890,9370,9370,9370,9370,0
20240621,103100,11604890,9370,9370,9370,9370,0
20240621,103000,11604890,9370,9370,9370,9370,0
20240621,102900,11604890,9370,9370,9370,9370,0
20240621,102800,11604890,9370,9370,9370,9370,0
20240621,102700,11604890,9370,9370,9370,9370,0
20240621,102600,11604890,9370,9370,9370,9370,0
20240621,102500,11604890,9370,9370,9370,9370,0
20240621,102400,11604890,9370,9370,9370,9370,0
20240621,102300,11604890,9370,9370,9370,9370,0
20240621,102200,11604890,9370,9370,9370,9370,0
20240621,102100,11604890,9370,9370,9370,9370,0
20240621,102000,11604890,9370,9370,9370,9370,0
20240621,101900,11604890,9370,9370,9370,9370,0
20240621,101800,11604890,9370,9370,9370,9370,0
20240621,101700,11604890,9370,9370,9370,9370,0
20240621,101600,11604890,9370,9370,9370,9370,0
20240621,101500,11604890,9370,9370,9370,9370,0
20240621,101400,11604890,9370,9370,9370,9370,0
20240621,101300,11604890,9370,9370,9370,9370,0
20240621,101200,11604890,9370,9270,9370,9270,11
20240621,101100,11502820,9270,9270,9270,9270,0
20240621,101000,11502820,9270,9270,9270,9270,22
20240621,100900,11298880,9270,9270,9270,9270,0
20240621,100800,11298880,9270,9270,9270,9270,0
20240621,100700,11298880,9270,9270,9270,9270,1
20240621,100600,11289610,9370,9370,9370,9370,0
20240621,100500,11289610,9370,9370,9370,9370,0
20240621,100400,11289610,9370,9370,9370,9370,0
20240621,100300,11289610,9370,9370,9370,9370,0
20240621,100200,11289610,9370,9370,9370,9370,0
20240621,100100,11289610,9370,9370,9370,9370,0
20240621,100000,11289610,9370,9370,9370,9370,0
20240621,095900,11289610,9370,9370,9370,9370,0
20240621,095800,11289610,9370,9310,9370,9310,42
20240621,095700,10898470,9220,9220,9220,9220,0
20240621,095600,10898470,9220,9220,9220,9220,0
20240621,095500,10898470,9220,9220,9220,9220,0
20240621,095400,10898470,9220,9220,9220,9220,10
20240621,095300,10806270,9220,9220,9220,9220,0
20240621,095200,10806270,9220,9220,9220,9220,0
20240621,095100,10806270,9220,9220,9220,9220,0
20240621,095000,10806270,9220,9220,9220,9220,20
20240621,094900,10621870,9220,9220,9220,9220,0
20240621,094800,10621870,9220,9220,9220,9220,0
20240621,094700,10621870,9220,9220,9220,9220,0
20240621,094600,10621870,9220,9220,9220,9220,0
20240621,094500,10621870,9220,9220,9220,9220,0
20240621,094400,10621870,9220,9220,9220,9220,0
20240621,094300,10621870,9220,9220,9220,9220,0
20240621,094200,10621870,9220,9220,9220,9220,3
20240621,094100,10594210,9220,9220,9220,9220,0
20240621,094000,10594210,9220,9220,9220,9220,20
20240621,093900,10409810,9200,9200,9200,9200,0
20240621,093800,10409810,9200,9200,9200,9200,0
20240621,093700,10409810,9200,9260,9260,9200,137
20240621,093600,9145790,9310,9310,9310,9310,200
20240621,093500,7283790,9310,9310,9310,9310,50
20240621,093400,6818290,9270,9270,9270,9270,0
20240621,093300,6818290,9270,9270,9270,9270,0
20240621,093200,6818290,9270,9270,9270,9270,0
20240621,093100,6818290,9270,9270,9270,9270,0
20240621,093000,6818290,9270,9270,9270,9270,20
20240621,092900,6632890,9270,9270,9270,9270,0
20240621,092800,6632890,9270,9270,9270,9270,0
20240621,092700,6632890,9270,9270,9270,9270,0
20240621,092600,6632890,9270,9280,9280,9270,570
20240621,092500,1347910,9270,9270,9270,9270,0
20240621,092400,1347910,9270,9270,9270,9270,0
20240621,092300,1347910,9270,9270,9270,9270,0
20240621,092200,1347910,9270,9270,9270,9270,0
20240621,092100,1347910,9270,9270,9270,9270,0
20240621,092000,1347910,9270,9370,9370,9270,53
20240621,091900,853000,9370,9370,9370,9370,0
20240621,091800,853000,9370,9370,9370,9370,0
20240621,091700,853000,9370,9370,9370,9370,30
20240621,091600,571900,9370,9370,9370,9370,0
20240621,091500,571900,9370,9370,9370,9370,0
20240621,091400,571900,9370,9370,9370,9370,0
20240621,091300,571900,9370,9370,9370,9370,1
20240621,091200,562530,9390,9390,9390,9390,0
20240621,091100,562530,9390,9390,9390,9390,0
20240621,091000,562530,9390,9390,9390,9390,13
20240621,090900,440460,9390,9390,9390,9390,0
20240621,090800,440460,9390,9390,9390,9390,1
20240621,090700,431070,9420,9420,9420,9420,1
20240621,090600,421650,9370,9370,9370,9370,20
20240621,090500,234250,9370,9370,9370,9370,0
20240621,090400,234250,9370,9370,9370,9370,0
20240621,090300,234250,9370,9370,9370,9370,0
20240621,090200,234250,9370,9370,9370,9370,14
20240621,090100,103070,9370,9370,9370,9370,0
20240621,090000,103070,9370,9370,9370,9370,11