KissMeData/072870/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,194700,53259540,11440,11440,11440,11440,472
20240620,194600,53259540,11440,11440,11440,11440,0
20240620,194500,53259540,11440,11440,11440,11440,0
20240620,194400,53259540,11440,11440,11440,11440,0
20240620,194300,53259540,11440,11440,11440,11440,0
20240620,194200,53259540,11440,11440,11440,11440,0
20240620,194100,53259540,11440,11440,11440,11440,0
20240620,194000,53259540,11440,11440,11440,11440,0
20240620,193900,53259540,11440,11440,11440,11440,0
20240620,193800,53259540,11440,11440,11440,11440,0
20240620,193700,53259540,11440,11440,11440,11440,0
20240620,193600,53259540,11440,11440,11440,11440,0
20240620,193500,53259540,11440,11440,11440,11440,0
20240620,193400,53259540,11440,11440,11440,11440,0
20240620,193300,53259540,11440,11440,11440,11440,0
20240620,193200,53259540,11440,11440,11440,11440,0
20240620,193100,53259540,11440,11440,11440,11440,0
20240620,193000,53259540,11440,11440,11440,11440,0
20240620,192900,53259540,11440,11440,11440,11440,0
20240620,192800,53259540,11440,11440,11440,11440,0
20240620,192700,53259540,11440,11440,11440,11440,0
20240620,192600,53259540,11440,11440,11440,11440,0
20240620,192500,53259540,11440,11440,11440,11440,0
20240620,192400,53259540,11440,11440,11440,11440,0
20240620,192300,53259540,11440,11440,11440,11440,0
20240620,192200,53259540,11440,11440,11440,11440,0
20240620,192100,53259540,11440,11440,11440,11440,0
20240620,192000,53259540,11440,11440,11440,11440,0
20240620,191900,53259540,11440,11440,11440,11440,0
20240620,191800,53259540,11440,11440,11440,11440,0
20240620,191700,53259540,11440,11440,11440,11440,472
20240620,191600,53259540,11440,11440,11440,11440,0
20240620,191500,53259540,11440,11440,11440,11440,0
20240620,191400,53259540,11440,11440,11440,11440,0
20240620,191300,53259540,11440,11440,11440,11440,0
20240620,191200,53259540,11440,11440,11440,11440,0
20240620,191100,53259540,11440,11440,11440,11440,0
20240620,191000,53259540,11440,11440,11440,11440,0
20240620,190900,53259540,11440,11440,11440,11440,0
20240620,190800,53259540,11440,11440,11440,11440,0
20240620,190700,53259540,11440,11440,11440,11440,0
20240620,190600,53259540,11440,11440,11440,11440,0
20240620,190500,53259540,11440,11440,11440,11440,0
20240620,190400,53259540,11440,11440,11440,11440,0
20240620,190300,53259540,11440,11440,11440,11440,0
20240620,190200,53259540,11440,11440,11440,11440,0
20240620,190100,53259540,11440,11440,11440,11440,0
20240620,190000,53259540,11440,11440,11440,11440,0
20240620,185900,53259540,11440,11440,11440,11440,0
20240620,185800,53259540,11440,11440,11440,11440,0
20240620,185700,53259540,11440,11440,11440,11440,0
20240620,185600,53259540,11440,11440,11440,11440,0
20240620,185500,53259540,11440,11440,11440,11440,0
20240620,185400,53259540,11440,11440,11440,11440,0
20240620,185300,53259540,11440,11440,11440,11440,0
20240620,185200,53259540,11440,11440,11440,11440,0
20240620,185100,53259540,11440,11440,11440,11440,0
20240620,185000,53259540,11440,11440,11440,11440,0
20240620,184900,53259540,11440,11440,11440,11440,0
20240620,184800,53259540,11440,11440,11440,11440,0
20240620,184700,53259540,11440,11440,11440,11440,472
20240620,184600,53259540,11440,11440,11440,11440,0
20240620,184500,53259540,11440,11440,11440,11440,0
20240620,184400,53259540,11440,11440,11440,11440,0
20240620,184300,53259540,11440,11440,11440,11440,0
20240620,184200,53259540,11440,11440,11440,11440,0
20240620,184100,53259540,11440,11440,11440,11440,0
20240620,184000,53259540,11440,11440,11440,11440,0
20240620,183900,53259540,11440,11440,11440,11440,0
20240620,183800,53259540,11440,11440,11440,11440,0
20240620,183700,53259540,11440,11440,11440,11440,0
20240620,183600,53259540,11440,11440,11440,11440,0
20240620,183500,53259540,11440,11440,11440,11440,0
20240620,183400,53259540,11440,11440,11440,11440,0
20240620,183300,53259540,11440,11440,11440,11440,0
20240620,183200,53259540,11440,11440,11440,11440,0
20240620,183100,53259540,11440,11440,11440,11440,0
20240620,183000,53259540,11440,11440,11440,11440,0
20240620,182900,53259540,11440,11440,11440,11440,0
20240620,182800,53259540,11440,11440,11440,11440,0
20240620,182700,53259540,11440,11440,11440,11440,0
20240620,182600,53259540,11440,11440,11440,11440,0
20240620,182500,53259540,11440,11440,11440,11440,0
20240620,182400,53259540,11440,11440,11440,11440,0
20240620,182300,53259540,11440,11440,11440,11440,0
20240620,182200,53259540,11440,11440,11440,11440,0
20240620,182100,53259540,11440,11440,11440,11440,0
20240620,182000,53259540,11440,11440,11440,11440,0
20240620,181900,53259540,11440,11440,11440,11440,0
20240620,181800,53259540,11440,11440,11440,11440,0
20240620,181700,53259540,11440,11440,11440,11440,472
20240620,181600,53259540,11440,11440,11440,11440,0
20240620,181500,53259540,11440,11440,11440,11440,0
20240620,181400,53259540,11440,11440,11440,11440,0
20240620,181300,53259540,11440,11440,11440,11440,0
20240620,181200,53259540,11440,11440,11440,11440,0
20240620,181100,53259540,11440,11440,11440,11440,0
20240620,181000,53259540,11440,11440,11440,11440,0
20240620,180900,53259540,11440,11440,11440,11440,0
20240620,180800,53259540,11440,11440,11440,11440,0
20240620,180700,53259540,11440,11440,11440,11440,0
20240620,180600,53259540,11440,11440,11440,11440,0
20240620,180500,53259540,11440,11440,11440,11440,0
20240620,180400,53259540,11440,11440,11440,11440,0
20240620,180300,53259540,11440,11440,11440,11440,0
20240620,180200,53259540,11440,11440,11440,11440,0
20240620,180100,53259540,11440,11440,11440,11440,0
20240620,180000,53259540,11440,11440,11440,11440,0
20240620,175900,53259540,11440,11440,11440,11440,0
20240620,175800,53259540,11440,11440,11440,11440,0
20240620,175700,53259540,11440,11440,11440,11440,0
20240620,175600,53259540,11440,11440,11440,11440,0
20240620,175500,53259540,11440,11440,11440,11440,0
20240620,175400,53259540,11440,11440,11440,11440,0
20240620,175300,53259540,11440,11440,11440,11440,0
20240620,175200,53259540,11440,11440,11440,11440,0
20240620,175100,53259540,11440,11440,11440,11440,0
20240620,175000,53259540,11440,11440,11440,11440,0
20240620,174900,53259540,11440,11440,11440,11440,0
20240620,174800,53259540,11440,11440,11440,11440,0
20240620,174700,53259540,11440,11440,11440,11440,472
20240620,174600,53259540,11440,11440,11440,11440,0
20240620,174500,53259540,11440,11440,11440,11440,0
20240620,174400,53259540,11440,11440,11440,11440,0
20240620,174300,53259540,11440,11440,11440,11440,0
20240620,174200,53259540,11440,11440,11440,11440,0
20240620,174100,53259540,11440,11440,11440,11440,0
20240620,174000,53259540,11440,11440,11440,11440,0
20240620,173900,53259540,11440,11440,11440,11440,0
20240620,173800,53259540,11440,11440,11440,11440,0
20240620,173700,53259540,11440,11440,11440,11440,0
20240620,173600,53259540,11440,11440,11440,11440,0
20240620,173500,53259540,11440,11440,11440,11440,0
20240620,173400,53259540,11440,11440,11440,11440,0
20240620,173300,53259540,11440,11440,11440,11440,0
20240620,173200,53259540,11440,11440,11440,11440,0
20240620,173100,53259540,11440,11440,11440,11440,0
20240620,173000,53259540,11440,11440,11440,11440,0
20240620,172900,53259540,11440,11440,11440,11440,0
20240620,172800,53259540,11440,11440,11440,11440,0
20240620,172700,53259540,11440,11440,11440,11440,0
20240620,172600,53259540,11440,11440,11440,11440,0
20240620,172500,53259540,11440,11440,11440,11440,0
20240620,172400,53259540,11440,11440,11440,11440,0
20240620,172300,53259540,11440,11440,11440,11440,0
20240620,172200,53259540,11440,11440,11440,11440,0
20240620,172100,53259540,11440,11440,11440,11440,0
20240620,172000,53259540,11440,11440,11440,11440,0
20240620,171900,53259540,11440,11440,11440,11440,0
20240620,171800,53259540,11440,11440,11440,11440,0
20240620,171700,53259540,11440,11440,11440,11440,472
20240620,171600,53259540,11440,11440,11440,11440,0
20240620,171500,53259540,11440,11440,11440,11440,0
20240620,171400,53259540,11440,11440,11440,11440,0
20240620,171300,53259540,11440,11440,11440,11440,0
20240620,171200,53259540,11440,11440,11440,11440,0
20240620,171100,53259540,11440,11440,11440,11440,0
20240620,171000,53259540,11440,11440,11440,11440,0
20240620,170900,53259540,11440,11440,11440,11440,0
20240620,170800,53259540,11440,11440,11440,11440,0
20240620,170700,53259540,11440,11440,11440,11440,0
20240620,170600,53259540,11440,11440,11440,11440,0
20240620,170500,53259540,11440,11440,11440,11440,0
20240620,170400,53259540,11440,11440,11440,11440,0
20240620,170300,53259540,11440,11440,11440,11440,0
20240620,170200,53259540,11440,11440,11440,11440,0
20240620,170100,53259540,11440,11440,11440,11440,0
20240620,170000,53259540,11440,11440,11440,11440,0
20240620,165900,53259540,11440,11440,11440,11440,0
20240620,165800,53259540,11440,11440,11440,11440,0
20240620,165700,53259540,11440,11440,11440,11440,0
20240620,165600,53259540,11440,11440,11440,11440,0
20240620,165500,53259540,11440,11440,11440,11440,0
20240620,165400,53259540,11440,11440,11440,11440,0
20240620,165300,53259540,11440,11440,11440,11440,0
20240620,165200,53259540,11440,11440,11440,11440,0
20240620,165100,53259540,11440,11440,11440,11440,0
20240620,165000,53259540,11440,11440,11440,11440,0
20240620,164900,53259540,11440,11440,11440,11440,0
20240620,164800,53259540,11440,11440,11440,11440,0
20240620,164700,53259540,11440,11440,11440,11440,472
20240620,164600,53259540,11440,11440,11440,11440,0
20240620,164500,53259540,11440,11440,11440,11440,0
20240620,164400,53259540,11440,11440,11440,11440,0
20240620,164300,53259540,11440,11440,11440,11440,0
20240620,164200,53259540,11440,11440,11440,11440,0
20240620,164100,53259540,11440,11440,11440,11440,0
20240620,164000,53259540,11440,11440,11440,11440,0
20240620,163900,53259540,11440,11440,11440,11440,0
20240620,163800,53259540,11440,11440,11440,11440,0
20240620,163700,53259540,11440,11440,11440,11440,0
20240620,163600,53259540,11440,11440,11440,11440,0
20240620,163500,53259540,11440,11440,11440,11440,0
20240620,163400,53259540,11440,11440,11440,11440,0
20240620,163300,53259540,11440,11440,11440,11440,0
20240620,163200,53259540,11440,11440,11440,11440,0
20240620,163100,53259540,11440,11440,11440,11440,0
20240620,163000,53259540,11440,11440,11440,11440,0
20240620,162900,53259540,11440,11440,11440,11440,0
20240620,162800,53259540,11440,11440,11440,11440,0
20240620,162700,53259540,11440,11440,11440,11440,0
20240620,162600,53259540,11440,11440,11440,11440,0
20240620,162500,53259540,11440,11440,11440,11440,0
20240620,162400,53259540,11440,11440,11440,11440,0
20240620,162300,53259540,11440,11440,11440,11440,0
20240620,162200,53259540,11440,11440,11440,11440,0
20240620,162100,53259540,11440,11440,11440,11440,0
20240620,162000,53259540,11440,11440,11440,11440,0
20240620,161900,53259540,11440,11440,11440,11440,0
20240620,161800,53259540,11440,11440,11440,11440,0
20240620,161700,53259540,11440,11440,11440,11440,472
20240620,161600,53259540,11440,11440,11440,11440,0
20240620,161500,53259540,11440,11440,11440,11440,0
20240620,161400,53259540,11440,11440,11440,11440,0
20240620,161300,53259540,11440,11440,11440,11440,0
20240620,161200,53259540,11440,11440,11440,11440,0
20240620,161100,53259540,11440,11440,11440,11440,0
20240620,161000,53259540,11440,11440,11440,11440,0
20240620,160900,53259540,11440,11440,11440,11440,0
20240620,160800,53259540,11440,11440,11440,11440,0
20240620,160700,53259540,11440,11440,11440,11440,0
20240620,160600,53259540,11440,11440,11440,11440,0
20240620,160500,53259540,11440,11440,11440,11440,0
20240620,160400,53259540,11440,11440,11440,11440,0
20240620,160300,53259540,11440,11440,11440,11440,0
20240620,160200,53259540,11440,11440,11440,11440,0
20240620,160100,53259540,11440,11440,11440,11440,0
20240620,160000,53259540,11440,11440,11440,11440,0
20240620,155900,53259540,11440,11440,11440,11440,0
20240620,155800,53259540,11440,11440,11440,11440,0
20240620,155700,53259540,11440,11440,11440,11440,0
20240620,155600,53259540,11440,11440,11440,11440,0
20240620,155500,53259540,11440,11440,11440,11440,0
20240620,155400,53259540,11440,11440,11440,11440,0
20240620,155300,53259540,11440,11440,11440,11440,0
20240620,155200,53259540,11440,11440,11440,11440,0
20240620,155100,53259540,11440,11440,11440,11440,0
20240620,155000,53259540,11440,11440,11440,11440,0
20240620,154900,53259540,11440,11440,11440,11440,0
20240620,154800,53259540,11440,11440,11440,11440,0
20240620,154700,53259540,11440,11440,11440,11440,472
20240620,154600,53259540,11440,11440,11440,11440,0
20240620,154500,53259540,11440,11440,11440,11440,0
20240620,154400,53259540,11440,11440,11440,11440,0
20240620,154300,53259540,11440,11440,11440,11440,0
20240620,154200,53259540,11440,11440,11440,11440,0
20240620,154100,53259540,11440,11440,11440,11440,0
20240620,154000,53259540,11440,11440,11440,11440,0
20240620,153900,53259540,11440,11440,11440,11440,0
20240620,153800,53259540,11440,11440,11440,11440,0
20240620,153700,53259540,11440,11440,11440,11440,0
20240620,153600,53259540,11440,11440,11440,11440,0
20240620,153500,53259540,11440,11440,11440,11440,0
20240620,153400,53259540,11440,11440,11440,11440,0
20240620,153300,53259540,11440,11440,11440,11440,0
20240620,153200,53259540,11440,11440,11440,11440,0
20240620,153100,53259540,11440,11440,11440,11440,0
20240620,153000,53259540,11440,11440,11440,11440,472
20240620,152900,47859860,11410,11410,11410,11410,0
20240620,152800,47859860,11410,11410,11410,11410,0
20240620,152700,47859860,11410,11410,11410,11410,0
20240620,152600,47859860,11410,11410,11410,11410,0
20240620,152500,47859860,11410,11410,11410,11410,0
20240620,152400,47859860,11410,11410,11410,11410,0
20240620,152300,47859860,11410,11410,11410,11410,0
20240620,152200,47859860,11410,11410,11410,11410,0
20240620,152100,47859860,11410,11410,11410,11410,0
20240620,152000,47859860,11410,11410,11410,11410,0
20240620,151900,47859860,11410,11410,11410,11410,0
20240620,151800,47859860,11410,11410,11410,11410,0
20240620,151700,47859860,11410,11410,11410,11410,0
20240620,151600,47859860,11410,11390,11410,11390,2
20240620,151500,47837060,11400,11400,11400,11400,0
20240620,151400,47837060,11400,11400,11400,11400,0
20240620,151300,47837060,11400,11400,11400,11400,0
20240620,151200,47837060,11400,11400,11400,11400,0
20240620,151100,47837060,11400,11400,11400,11400,0
20240620,151000,47837060,11400,11400,11400,11400,0
20240620,150900,47837060,11400,11400,11400,11400,0
20240620,150800,47837060,11400,11400,11400,11400,0
20240620,150700,47837060,11400,11400,11400,11400,0
20240620,150600,47837060,11400,11400,11400,11400,5
20240620,150500,47780060,11400,11400,11400,11400,0
20240620,150400,47780060,11400,11400,11400,11400,0
20240620,150300,47780060,11400,11400,11400,11400,0
20240620,150200,47780060,11400,11400,11400,11400,0
20240620,150100,47780060,11400,11400,11400,11400,0
20240620,150000,47780060,11400,11400,11400,11400,0
20240620,145900,47780060,11400,11400,11400,11400,0
20240620,145800,47780060,11400,11400,11400,11400,0
20240620,145700,47780060,11400,11400,11400,11400,0
20240620,145600,47780060,11400,11400,11400,11400,0
20240620,145500,47780060,11400,11400,11400,11400,0
20240620,145400,47780060,11400,11400,11400,11400,0
20240620,145300,47780060,11400,11400,11400,11400,17
20240620,145200,47586260,11420,11420,11420,11420,0
20240620,145100,47586260,11420,11420,11420,11420,0
20240620,145000,47586260,11420,11420,11420,11420,0
20240620,144900,47586260,11420,11420,11420,11420,0
20240620,144800,47586260,11420,11420,11420,11420,0
20240620,144700,47586260,11420,11410,11420,11410,33
20240620,144600,47209420,11380,11380,11380,11380,9
20240620,144500,47107000,11380,11390,11390,11380,427
20240620,144400,42247610,11410,11410,11410,11410,0
20240620,144300,42247610,11410,11410,11410,11410,0
20240620,144200,42247610,11410,11410,11410,11410,0
20240620,144100,42247610,11410,11410,11410,11410,0
20240620,144000,42247610,11410,11410,11410,11410,0
20240620,143900,42247610,11410,11410,11410,11410,0
20240620,143800,42247610,11410,11410,11410,11410,0
20240620,143700,42247610,11410,11410,11410,11410,0
20240620,143600,42247610,11410,11410,11410,11410,0
20240620,143500,42247610,11410,11410,11410,11410,2
20240620,143400,42224790,11410,11410,11410,11410,18
20240620,143300,42019410,11390,11390,11390,11390,2
20240620,143200,41996630,11410,11410,11410,11410,0
20240620,143100,41996630,11410,11410,11410,11410,0
20240620,143000,41996630,11410,11410,11410,11410,0
20240620,142900,41996630,11410,11410,11410,11410,100
20240620,142800,40855630,11410,11410,11410,11410,82
20240620,142700,39920010,11410,11410,11410,11410,0
20240620,142600,39920010,11410,11400,11410,11400,182
20240620,142500,37844980,11390,11390,11390,11390,0
20240620,142400,37844980,11390,11400,11400,11390,103
20240620,142300,36670810,11400,11400,11400,11400,0
20240620,142200,36670810,11400,11400,11400,11400,0
20240620,142100,36670810,11400,11390,11400,11390,83
20240620,142000,35724620,11400,11400,11400,11400,0
20240620,141900,35724620,11400,11400,11400,11400,0
20240620,141800,35724620,11400,11400,11400,11400,0
20240620,141700,35724620,11400,11400,11400,11400,0
20240620,141600,35724620,11400,11400,11400,11400,2
20240620,141500,35701820,11400,11400,11400,11400,0
20240620,141400,35701820,11400,11400,11400,11400,0
20240620,141300,35701820,11400,11400,11400,11400,5
20240620,141200,35644820,11390,11390,11390,11390,0
20240620,141100,35644820,11390,11390,11390,11390,0
20240620,141000,35644820,11390,11390,11390,11390,0
20240620,140900,35644820,11390,11390,11390,11390,0
20240620,140800,35644820,11390,11390,11390,11390,0
20240620,140700,35644820,11390,11390,11390,11390,0
20240620,140600,35644820,11390,11390,11390,11390,0
20240620,140500,35644820,11390,11390,11390,11390,0
20240620,140400,35644820,11390,11390,11390,11390,0
20240620,140300,35644820,11390,11390,11390,11390,1
20240620,140200,35633430,11390,11390,11390,11390,0
20240620,140100,35633430,11390,11390,11390,11390,0
20240620,140000,35633430,11390,11390,11390,11390,0
20240620,135900,35633430,11390,11390,11390,11390,0
20240620,135800,35633430,11390,11390,11390,11390,82
20240620,135700,34699450,11390,11390,11390,11390,0
20240620,135600,34699450,11390,11390,11390,11390,0
20240620,135500,34699450,11390,11390,11390,11390,0
20240620,135400,34699450,11390,11390,11390,11390,0
20240620,135300,34699450,11390,11390,11390,11390,0
20240620,135200,34699450,11390,11390,11390,11390,0
20240620,135100,34699450,11390,11390,11390,11390,0
20240620,135000,34699450,11390,11390,11390,11390,0
20240620,134900,34699450,11390,11400,11400,11390,85
20240620,134800,33730500,11390,11390,11390,11390,0
20240620,134700,33730500,11390,11390,11390,11390,0
20240620,134600,33730500,11390,11390,11390,11390,208
20240620,134500,31361380,11390,11390,11390,11390,0
20240620,134400,31361380,11390,11390,11390,11390,0
20240620,134300,31361380,11390,11390,11390,11390,0
20240620,134200,31361380,11390,11390,11390,11390,1
20240620,134100,31349990,11390,11390,11390,11390,3
20240620,134000,31315820,11380,11380,11380,11380,0
20240620,133900,31315820,11380,11380,11380,11380,0
20240620,133800,31315820,11380,11380,11380,11380,0
20240620,133700,31315820,11380,11380,11380,11380,0
20240620,133600,31315820,11380,11380,11380,11380,0
20240620,133500,31315820,11380,11380,11380,11380,0
20240620,133400,31315820,11380,11380,11380,11380,0
20240620,133300,31315820,11380,11380,11380,11380,0
20240620,133200,31315820,11380,11380,11380,11380,0
20240620,133100,31315820,11380,11380,11380,11380,0
20240620,133000,31315820,11380,11380,11380,11380,0
20240620,132900,31315820,11380,11380,11380,11380,3
20240620,132800,31281680,11380,11380,11380,11380,0
20240620,132700,31281680,11380,11380,11380,11380,13
20240620,132600,31133740,11380,11380,11380,11380,0
20240620,132500,31133740,11380,11380,11380,11380,0
20240620,132400,31133740,11380,11380,11380,11380,0
20240620,132300,31133740,11380,11380,11380,11380,0
20240620,132200,31133740,11380,11380,11380,11380,0
20240620,132100,31133740,11380,11380,11380,11380,0
20240620,132000,31133740,11380,11380,11380,11380,0
20240620,131900,31133740,11380,11380,11380,11380,0
20240620,131800,31133740,11380,11380,11380,11380,0
20240620,131700,31133740,11380,11380,11380,11380,0
20240620,131600,31133740,11380,11380,11380,11380,1
20240620,131500,31122360,11380,11380,11380,11380,0
20240620,131400,31122360,11380,11380,11380,11380,0
20240620,131300,31122360,11380,11380,11380,11380,0
20240620,131200,31122360,11380,11380,11380,11380,0
20240620,131100,31122360,11380,11380,11380,11380,0
20240620,131000,31122360,11380,11380,11380,11380,0
20240620,130900,31122360,11380,11380,11380,11380,0
20240620,130800,31122360,11380,11380,11380,11380,0
20240620,130700,31122360,11380,11380,11380,11380,0
20240620,130600,31122360,11380,11380,11380,11380,0
20240620,130500,31122360,11380,11380,11380,11380,0
20240620,130400,31122360,11380,11380,11380,11380,200
20240620,130300,28846360,11390,11390,11390,11390,0
20240620,130200,28846360,11390,11390,11390,11390,0
20240620,130100,28846360,11390,11390,11390,11390,0
20240620,130000,28846360,11390,11390,11390,11390,0
20240620,125900,28846360,11390,11390,11390,11390,0
20240620,125800,28846360,11390,11390,11390,11390,0
20240620,125700,28846360,11390,11390,11390,11390,0
20240620,125600,28846360,11390,11390,11390,11390,1
20240620,125500,28834970,11390,11390,11390,11390,0
20240620,125400,28834970,11390,11390,11390,11390,5
20240620,125300,28778020,11390,11390,11390,11390,0
20240620,125200,28778020,11390,11390,11390,11390,0
20240620,125100,28778020,11390,11390,11390,11390,0
20240620,125000,28778020,11390,11390,11390,11390,0
20240620,124900,28778020,11390,11390,11390,11390,0
20240620,124800,28778020,11390,11390,11390,11390,0
20240620,124700,28778020,11390,11390,11390,11390,0
20240620,124600,28778020,11390,11390,11390,11390,0
20240620,124500,28778020,11390,11390,11390,11390,0
20240620,124400,28778020,11390,11390,11390,11390,0
20240620,124300,28778020,11390,11390,11390,11390,0
20240620,124200,28778020,11390,11390,11390,11390,208
20240620,124100,26408900,11380,11390,11390,11380,266
20240620,124000,23379180,11400,11400,11400,11400,5
20240620,123900,23322180,11400,11400,11400,11400,0
20240620,123800,23322180,11400,11400,11400,11400,0
20240620,123700,23322180,11400,11400,11400,11400,4
20240620,123600,23276580,11390,11390,11390,11390,0
20240620,123500,23276580,11390,11390,11390,11390,0
20240620,123400,23276580,11390,11390,11390,11390,0
20240620,123300,23276580,11390,11390,11390,11390,16
20240620,123200,23094340,11380,11380,11380,11380,39
20240620,123100,22650520,11380,11380,11380,11380,0
20240620,123000,22650520,11380,11380,11380,11380,0
20240620,122900,22650520,11380,11380,11380,11380,0
20240620,122800,22650520,11380,11380,11380,11380,0
20240620,122700,22650520,11380,11380,11380,11380,0
20240620,122600,22650520,11380,11380,11380,11380,0
20240620,122500,22650520,11380,11380,11380,11380,0
20240620,122400,22650520,11380,11380,11380,11380,0
20240620,122300,22650520,11380,11380,11380,11380,54
20240620,122200,22036000,11390,11390,11390,11390,0
20240620,122100,22036000,11390,11390,11390,11390,0
20240620,122000,22036000,11390,11390,11390,11390,0
20240620,121900,22036000,11390,11390,11390,11390,7
20240620,121800,21956270,11400,11400,11400,11400,0
20240620,121700,21956270,11400,11400,11400,11400,0
20240620,121600,21956270,11400,11400,11400,11400,0
20240620,121500,21956270,11400,11400,11400,11400,0
20240620,121400,21956270,11400,11400,11400,11400,0
20240620,121300,21956270,11400,11400,11400,11400,7
20240620,121200,21876470,11390,11390,11390,11390,0
20240620,121100,21876470,11390,11390,11390,11390,0
20240620,121000,21876470,11390,11390,11390,11390,0
20240620,120900,21876470,11390,11390,11390,11390,0
20240620,120800,21876470,11390,11390,11390,11390,0
20240620,120700,21876470,11390,11390,11390,11390,0
20240620,120600,21876470,11390,11390,11390,11390,0
20240620,120500,21876470,11390,11390,11390,11390,0
20240620,120400,21876470,11390,11390,11390,11390,0
20240620,120300,21876470,11390,11390,11390,11390,0
20240620,120200,21876470,11390,11390,11390,11390,0
20240620,120100,21876470,11390,11390,11390,11390,0
20240620,120000,21876470,11390,11390,11390,11390,0
20240620,115900,21876470,11390,11390,11390,11390,1
20240620,115800,21865080,11390,11390,11390,11390,1
20240620,115700,21853690,11390,11390,11390,11390,0
20240620,115600,21853690,11390,11390,11390,11390,88
20240620,115500,20851370,11390,11390,11390,11390,66
20240620,115400,20099630,11390,11390,11390,11390,0
20240620,115300,20099630,11390,11390,11390,11390,0
20240620,115200,20099630,11390,11390,11390,11390,0
20240620,115100,20099630,11390,11390,11390,11390,0
20240620,115000,20099630,11390,11390,11390,11390,0
20240620,114900,20099630,11390,11390,11390,11390,0
20240620,114800,20099630,11390,11390,11390,11390,0
20240620,114700,20099630,11390,11390,11390,11390,0
20240620,114600,20099630,11390,11390,11390,11390,34
20240620,114500,19712370,11390,11390,11390,11390,0
20240620,114400,19712370,11390,11390,11390,11390,0
20240620,114300,19712370,11390,11390,11390,11390,1
20240620,114200,19700980,11400,11400,11400,11400,0
20240620,114100,19700980,11400,11400,11400,11400,0
20240620,114000,19700980,11400,11400,11400,11400,0
20240620,113900,19700980,11400,11400,11400,11400,0
20240620,113800,19700980,11400,11400,11400,11400,0
20240620,113700,19700980,11400,11400,11400,11400,0
20240620,113600,19700980,11400,11400,11400,11400,0
20240620,113500,19700980,11400,11400,11400,11400,0
20240620,113400,19700980,11400,11400,11400,11400,0
20240620,113300,19700980,11400,11400,11400,11400,0
20240620,113200,19700980,11400,11400,11400,11400,0
20240620,113100,19700980,11400,11400,11400,11400,50
20240620,113000,19130980,11390,11390,11390,11390,0
20240620,112900,19130980,11390,11390,11390,11390,1
20240620,112800,19119590,11400,11400,11400,11400,0
20240620,112700,19119590,11400,11400,11400,11400,22
20240620,112600,18868790,11400,11400,11400,11400,0
20240620,112500,18868790,11400,11400,11400,11400,0
20240620,112400,18868790,11400,11400,11400,11400,2
20240620,112300,18845990,11400,11400,11400,11400,5
20240620,112200,18788990,11410,11410,11410,11410,0
20240620,112100,18788990,11410,11410,11410,11410,0
20240620,112000,18788990,11410,11410,11410,11410,0
20240620,111900,18788990,11410,11410,11410,11410,0
20240620,111800,18788990,11410,11410,11410,11410,136
20240620,111700,17237230,11400,11400,11400,11400,0
20240620,111600,17237230,11400,11400,11400,11400,0
20240620,111500,17237230,11400,11400,11400,11400,0
20240620,111400,17237230,11400,11400,11400,11400,0
20240620,111300,17237230,11400,11400,11400,11400,0
20240620,111200,17237230,11400,11400,11400,11400,1
20240620,111100,17225830,11420,11420,11420,11420,0
20240620,111000,17225830,11420,11420,11420,11420,0
20240620,110900,17225830,11420,11420,11420,11420,0
20240620,110800,17225830,11420,11420,11420,11420,0
20240620,110700,17225830,11420,11420,11420,11420,1
20240620,110600,17214410,11390,11390,11390,11390,0
20240620,110500,17214410,11390,11390,11390,11390,0
20240620,110400,17214410,11390,11390,11390,11390,0
20240620,110300,17214410,11390,11390,11390,11390,0
20240620,110200,17214410,11390,11390,11390,11390,0
20240620,110100,17214410,11390,11390,11390,11390,0
20240620,110000,17214410,11390,11390,11390,11390,3
20240620,105900,17180240,11390,11390,11390,11390,0
20240620,105800,17180240,11390,11390,11390,11390,0
20240620,105700,17180240,11390,11390,11390,11390,0
20240620,105600,17180240,11390,11390,11390,11390,10
20240620,105500,17066340,11390,11390,11390,11390,49
20240620,105400,16508230,11420,11420,11420,11420,0
20240620,105300,16508230,11420,11420,11420,11420,0
20240620,105200,16508230,11420,11420,11420,11420,0
20240620,105100,16508230,11420,11420,11420,11420,0
20240620,105000,16508230,11420,11420,11420,11420,0
20240620,104900,16508230,11420,11420,11420,11420,0
20240620,104800,16508230,11420,11420,11420,11420,0
20240620,104700,16508230,11420,11420,11420,11420,0
20240620,104600,16508230,11420,11420,11420,11420,0
20240620,104500,16508230,11420,11420,11420,11420,0
20240620,104400,16508230,11420,11420,11420,11420,0
20240620,104300,16508230,11420,11420,11420,11420,0
20240620,104200,16508230,11420,11420,11420,11420,0
20240620,104100,16508230,11420,11420,11420,11420,10
20240620,104000,16394030,11420,11420,11420,11420,100
20240620,103900,15252030,11420,11420,11420,11420,0
20240620,103800,15252030,11420,11420,11420,11420,0
20240620,103700,15252030,11420,11420,11420,11420,0
20240620,103600,15252030,11420,11420,11420,11420,0
20240620,103500,15252030,11420,11420,11420,11420,7
20240620,103400,15172090,11420,11420,11420,11420,1
20240620,103300,15160670,11420,11420,11420,11420,0
20240620,103200,15160670,11420,11420,11420,11420,0
20240620,103100,15160670,11420,11420,11420,11420,3
20240620,103000,15126410,11430,11430,11430,11430,218
20240620,102900,12634670,11430,11430,11430,11430,1
20240620,102800,12623240,11430,11430,11430,11430,1
20240620,102700,12611810,11430,11430,11430,11430,0
20240620,102600,12611810,11430,11430,11430,11430,0
20240620,102500,12611810,11430,11430,11430,11430,1
20240620,102400,12600380,11430,11430,11430,11430,0
20240620,102300,12600380,11430,11430,11430,11430,0
20240620,102200,12600380,11430,11430,11430,11430,2
20240620,102100,12577520,11390,11390,11390,11390,0
20240620,102000,12577520,11390,11390,11390,11390,0
20240620,101900,12577520,11390,11390,11390,11390,0
20240620,101800,12577520,11390,11390,11390,11390,0
20240620,101700,12577520,11390,11390,11390,11390,1
20240620,101600,12566130,11420,11420,11420,11420,0
20240620,101500,12566130,11420,11420,11420,11420,1
20240620,101400,12554710,11380,11420,11420,11380,2
20240620,101300,12531910,11430,11430,11430,11430,0
20240620,101200,12531910,11430,11430,11430,11430,0
20240620,101100,12531910,11430,11430,11430,11430,0
20240620,101000,12531910,11430,11430,11430,11430,0
20240620,100900,12531910,11430,11430,11430,11430,0
20240620,100800,12531910,11430,11430,11430,11430,0
20240620,100700,12531910,11430,11430,11430,11430,0
20240620,100600,12531910,11430,11420,11430,11420,32
20240620,100500,12166160,11430,11430,11430,11430,0
20240620,100400,12166160,11430,11430,11430,11430,0
20240620,100300,12166160,11430,11430,11430,11430,0
20240620,100200,12166160,11430,11430,11430,11430,0
20240620,100100,12166160,11430,11390,11430,11390,13
20240620,100000,12018050,11410,11400,11410,11380,28
20240620,095900,11698820,11410,11410,11410,11410,0
20240620,095800,11698820,11410,11410,11410,11410,0
20240620,095700,11698820,11410,11400,11410,11400,4
20240620,095600,11653200,11400,11390,11400,11390,8
20240620,095500,11562010,11390,11390,11390,11390,1
20240620,095400,11550620,11390,11390,11390,11390,1
20240620,095300,11539230,11360,11390,11390,11360,3
20240620,095200,11505090,11360,11360,11360,11360,0
20240620,095100,11505090,11360,11360,11360,11360,0
20240620,095000,11505090,11360,11360,11360,11360,0
20240620,094900,11505090,11360,11360,11360,11360,0
20240620,094800,11505090,11360,11360,11360,11360,0
20240620,094700,11505090,11360,11360,11360,11360,0
20240620,094600,11505090,11360,11360,11360,11360,0
20240620,094500,11505090,11360,11360,11360,11350,109
20240620,094400,10267240,11360,11360,11360,11360,0
20240620,094300,10267240,11360,11360,11360,11360,0
20240620,094200,10267240,11360,11360,11360,11360,0
20240620,094100,10267240,11360,11360,11360,11360,0
20240620,094000,10267240,11360,11360,11360,11360,0
20240620,093900,10267240,11360,11360,11360,11360,10
20240620,093800,10153640,11360,11360,11360,11360,20
20240620,093700,9926440,11390,11390,11390,11390,0
20240620,093600,9926440,11390,11390,11390,11390,6
20240620,093500,9858100,11370,11370,11370,11370,0
20240620,093400,9858100,11370,11400,11400,11370,40
20240620,093300,9403210,11430,11430,11430,11430,0
20240620,093200,9403210,11430,11430,11430,11430,0
20240620,093100,9403210,11430,11430,11430,11430,0
20240620,093000,9403210,11430,11440,11440,11430,4
20240620,092900,9357470,11400,11400,11400,11400,0
20240620,092800,9357470,11400,11400,11400,11400,0
20240620,092700,9357470,11400,11400,11400,11400,0
20240620,092600,9357470,11400,11400,11400,11400,1
20240620,092500,9346070,11430,11430,11430,11430,1
20240620,092400,9334640,11450,11450,11450,11450,0
20240620,092300,9334640,11450,11450,11450,11450,0
20240620,092200,9334640,11450,11450,11450,11450,0
20240620,092100,9334640,11450,11450,11450,11450,0
20240620,092000,9334640,11450,11420,11450,11370,14
20240620,091900,9174840,11450,11440,11450,11440,20
20240620,091800,8945860,11430,11420,11430,11420,124
20240620,091700,7529480,11390,11390,11390,11390,0
20240620,091600,7529480,11390,11390,11390,11390,0
20240620,091500,7529480,11390,11390,11390,11390,0
20240620,091400,7529480,11390,11390,11390,11390,0
20240620,091300,7529480,11390,11390,11390,11390,0
20240620,091200,7529480,11390,11390,11390,11390,2
20240620,091100,7506700,11390,11420,11420,11390,2
20240620,091000,7483890,11390,11390,11390,11390,2
20240620,090900,7461110,11360,11420,11420,11360,24
20240620,090800,7188350,11430,11430,11430,11430,0
20240620,090700,7188350,11430,11430,11430,11430,2
20240620,090600,7165490,11390,11390,11390,11390,1
20240620,090500,7154100,11430,11430,11430,11420,374
20240620,090400,2880270,11430,11430,11430,11430,0
20240620,090300,2880270,11430,11430,11430,11430,0
20240620,090200,2880270,11430,11430,11430,11430,1
20240620,090100,2868840,11420,11420,11420,11420,151
20240620,090000,1144420,11420,11330,11420,11330,101