KissMeData/331920/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,211000,28132750,3650,3650,3650,3650,292
20240621,210900,28132750,3650,3650,3650,3650,0
20240621,210800,28132750,3650,3650,3650,3650,0
20240621,210700,28132750,3650,3650,3650,3650,0
20240621,210600,28132750,3650,3650,3650,3650,0
20240621,210500,28132750,3650,3650,3650,3650,0
20240621,210400,28132750,3650,3650,3650,3650,0
20240621,210300,28132750,3650,3650,3650,3650,0
20240621,210200,28132750,3650,3650,3650,3650,0
20240621,210100,28132750,3650,3650,3650,3650,0
20240621,210000,28132750,3650,3650,3650,3650,0
20240621,205900,28132750,3650,3650,3650,3650,0
20240621,205800,28132750,3650,3650,3650,3650,0
20240621,205700,28132750,3650,3650,3650,3650,0
20240621,205600,28132750,3650,3650,3650,3650,0
20240621,205500,28132750,3650,3650,3650,3650,0
20240621,205400,28132750,3650,3650,3650,3650,0
20240621,205300,28132750,3650,3650,3650,3650,0
20240621,205200,28132750,3650,3650,3650,3650,0
20240621,205100,28132750,3650,3650,3650,3650,0
20240621,205000,28132750,3650,3650,3650,3650,0
20240621,204900,28132750,3650,3650,3650,3650,0
20240621,204800,28132750,3650,3650,3650,3650,0
20240621,204700,28132750,3650,3650,3650,3650,0
20240621,204600,28132750,3650,3650,3650,3650,0
20240621,204500,28132750,3650,3650,3650,3650,0
20240621,204400,28132750,3650,3650,3650,3650,0
20240621,204300,28132750,3650,3650,3650,3650,0
20240621,204200,28132750,3650,3650,3650,3650,0
20240621,204100,28132750,3650,3650,3650,3650,0
20240621,204000,28132750,3650,3650,3650,3650,292
20240621,203900,28132750,3650,3650,3650,3650,0
20240621,203800,28132750,3650,3650,3650,3650,0
20240621,203700,28132750,3650,3650,3650,3650,0
20240621,203600,28132750,3650,3650,3650,3650,0
20240621,203500,28132750,3650,3650,3650,3650,0
20240621,203400,28132750,3650,3650,3650,3650,0
20240621,203300,28132750,3650,3650,3650,3650,0
20240621,203200,28132750,3650,3650,3650,3650,0
20240621,203100,28132750,3650,3650,3650,3650,0
20240621,203000,28132750,3650,3650,3650,3650,0
20240621,202900,28132750,3650,3650,3650,3650,0
20240621,202800,28132750,3650,3650,3650,3650,0
20240621,202700,28132750,3650,3650,3650,3650,0
20240621,202600,28132750,3650,3650,3650,3650,0
20240621,202500,28132750,3650,3650,3650,3650,0
20240621,202400,28132750,3650,3650,3650,3650,0
20240621,202300,28132750,3650,3650,3650,3650,0
20240621,202200,28132750,3650,3650,3650,3650,0
20240621,202100,28132750,3650,3650,3650,3650,0
20240621,202000,28132750,3650,3650,3650,3650,0
20240621,201900,28132750,3650,3650,3650,3650,0
20240621,201800,28132750,3650,3650,3650,3650,0
20240621,201700,28132750,3650,3650,3650,3650,0
20240621,201600,28132750,3650,3650,3650,3650,0
20240621,201500,28132750,3650,3650,3650,3650,0
20240621,201400,28132750,3650,3650,3650,3650,0
20240621,201300,28132750,3650,3650,3650,3650,0
20240621,201200,28132750,3650,3650,3650,3650,0
20240621,201100,28132750,3650,3650,3650,3650,0
20240621,201000,28132750,3650,3650,3650,3650,292
20240621,200900,28132750,3650,3650,3650,3650,0
20240621,200800,28132750,3650,3650,3650,3650,0
20240621,200700,28132750,3650,3650,3650,3650,0
20240621,200600,28132750,3650,3650,3650,3650,0
20240621,200500,28132750,3650,3650,3650,3650,0
20240621,200400,28132750,3650,3650,3650,3650,0
20240621,200300,28132750,3650,3650,3650,3650,0
20240621,200200,28132750,3650,3650,3650,3650,0
20240621,200100,28132750,3650,3650,3650,3650,0
20240621,200000,28132750,3650,3650,3650,3650,0
20240621,195900,28132750,3650,3650,3650,3650,0
20240621,195800,28132750,3650,3650,3650,3650,0
20240621,195700,28132750,3650,3650,3650,3650,0
20240621,195600,28132750,3650,3650,3650,3650,0
20240621,195500,28132750,3650,3650,3650,3650,0
20240621,195400,28132750,3650,3650,3650,3650,0
20240621,195300,28132750,3650,3650,3650,3650,0
20240621,195200,28132750,3650,3650,3650,3650,0
20240621,195100,28132750,3650,3650,3650,3650,0
20240621,195000,28132750,3650,3650,3650,3650,0
20240621,194900,28132750,3650,3650,3650,3650,0
20240621,194800,28132750,3650,3650,3650,3650,0
20240621,194700,28132750,3650,3650,3650,3650,0
20240621,194600,28132750,3650,3650,3650,3650,0
20240621,194500,28132750,3650,3650,3650,3650,0
20240621,194400,28132750,3650,3650,3650,3650,0
20240621,194300,28132750,3650,3650,3650,3650,0
20240621,194200,28132750,3650,3650,3650,3650,0
20240621,194100,28132750,3650,3650,3650,3650,0
20240621,194000,28132750,3650,3650,3650,3650,292
20240621,193900,28132750,3650,3650,3650,3650,0
20240621,193800,28132750,3650,3650,3650,3650,0
20240621,193700,28132750,3650,3650,3650,3650,0
20240621,193600,28132750,3650,3650,3650,3650,0
20240621,193500,28132750,3650,3650,3650,3650,0
20240621,193400,28132750,3650,3650,3650,3650,0
20240621,193300,28132750,3650,3650,3650,3650,0
20240621,193200,28132750,3650,3650,3650,3650,0
20240621,193100,28132750,3650,3650,3650,3650,0
20240621,193000,28132750,3650,3650,3650,3650,0
20240621,192900,28132750,3650,3650,3650,3650,0
20240621,192800,28132750,3650,3650,3650,3650,0
20240621,192700,28132750,3650,3650,3650,3650,0
20240621,192600,28132750,3650,3650,3650,3650,0
20240621,192500,28132750,3650,3650,3650,3650,0
20240621,192400,28132750,3650,3650,3650,3650,0
20240621,192300,28132750,3650,3650,3650,3650,0
20240621,192200,28132750,3650,3650,3650,3650,0
20240621,192100,28132750,3650,3650,3650,3650,0
20240621,192000,28132750,3650,3650,3650,3650,0
20240621,191900,28132750,3650,3650,3650,3650,0
20240621,191800,28132750,3650,3650,3650,3650,0
20240621,191700,28132750,3650,3650,3650,3650,0
20240621,191600,28132750,3650,3650,3650,3650,0
20240621,191500,28132750,3650,3650,3650,3650,0
20240621,191400,28132750,3650,3650,3650,3650,0
20240621,191300,28132750,3650,3650,3650,3650,0
20240621,191200,28132750,3650,3650,3650,3650,0
20240621,191100,28132750,3650,3650,3650,3650,0
20240621,191000,28132750,3650,3650,3650,3650,292
20240621,190900,28132750,3650,3650,3650,3650,0
20240621,190800,28132750,3650,3650,3650,3650,0
20240621,190700,28132750,3650,3650,3650,3650,0
20240621,190600,28132750,3650,3650,3650,3650,0
20240621,190500,28132750,3650,3650,3650,3650,0
20240621,190400,28132750,3650,3650,3650,3650,0
20240621,190300,28132750,3650,3650,3650,3650,0
20240621,190200,28132750,3650,3650,3650,3650,0
20240621,190100,28132750,3650,3650,3650,3650,0
20240621,190000,28132750,3650,3650,3650,3650,0
20240621,185900,28132750,3650,3650,3650,3650,0
20240621,185800,28132750,3650,3650,3650,3650,0
20240621,185700,28132750,3650,3650,3650,3650,0
20240621,185600,28132750,3650,3650,3650,3650,0
20240621,185500,28132750,3650,3650,3650,3650,0
20240621,185400,28132750,3650,3650,3650,3650,0
20240621,185300,28132750,3650,3650,3650,3650,0
20240621,185200,28132750,3650,3650,3650,3650,0
20240621,185100,28132750,3650,3650,3650,3650,0
20240621,185000,28132750,3650,3650,3650,3650,0
20240621,184900,28132750,3650,3650,3650,3650,0
20240621,184800,28132750,3650,3650,3650,3650,0
20240621,184700,28132750,3650,3650,3650,3650,0
20240621,184600,28132750,3650,3650,3650,3650,0
20240621,184500,28132750,3650,3650,3650,3650,0
20240621,184400,28132750,3650,3650,3650,3650,0
20240621,184300,28132750,3650,3650,3650,3650,0
20240621,184200,28132750,3650,3650,3650,3650,0
20240621,184100,28132750,3650,3650,3650,3650,0
20240621,184000,28132750,3650,3650,3650,3650,292
20240621,183900,28132750,3650,3650,3650,3650,0
20240621,183800,28132750,3650,3650,3650,3650,0
20240621,183700,28132750,3650,3650,3650,3650,0
20240621,183600,28132750,3650,3650,3650,3650,0
20240621,183500,28132750,3650,3650,3650,3650,0
20240621,183400,28132750,3650,3650,3650,3650,0
20240621,183300,28132750,3650,3650,3650,3650,0
20240621,183200,28132750,3650,3650,3650,3650,0
20240621,183100,28132750,3650,3650,3650,3650,0
20240621,183000,28132750,3650,3650,3650,3650,0
20240621,182900,28132750,3650,3650,3650,3650,0
20240621,182800,28132750,3650,3650,3650,3650,0
20240621,182700,28132750,3650,3650,3650,3650,0
20240621,182600,28132750,3650,3650,3650,3650,0
20240621,182500,28132750,3650,3650,3650,3650,0
20240621,182400,28132750,3650,3650,3650,3650,0
20240621,182300,28132750,3650,3650,3650,3650,0
20240621,182200,28132750,3650,3650,3650,3650,0
20240621,182100,28132750,3650,3650,3650,3650,0
20240621,182000,28132750,3650,3650,3650,3650,0
20240621,181900,28132750,3650,3650,3650,3650,0
20240621,181800,28132750,3650,3650,3650,3650,0
20240621,181700,28132750,3650,3650,3650,3650,0
20240621,181600,28132750,3650,3650,3650,3650,0
20240621,181500,28132750,3650,3650,3650,3650,0
20240621,181400,28132750,3650,3650,3650,3650,0
20240621,181300,28132750,3650,3650,3650,3650,0
20240621,181200,28132750,3650,3650,3650,3650,0
20240621,181100,28132750,3650,3650,3650,3650,0
20240621,181000,28132750,3650,3650,3650,3650,292
20240621,180900,28132750,3650,3650,3650,3650,0
20240621,180800,28132750,3650,3650,3650,3650,0
20240621,180700,28132750,3650,3650,3650,3650,0
20240621,180600,28132750,3650,3650,3650,3650,0
20240621,180500,28132750,3650,3650,3650,3650,0
20240621,180400,28132750,3650,3650,3650,3650,0
20240621,180300,28132750,3650,3650,3650,3650,0
20240621,180200,28132750,3650,3650,3650,3650,0
20240621,180100,28132750,3650,3650,3650,3650,0
20240621,180000,28132750,3650,3650,3650,3650,0
20240621,175900,28132750,3650,3650,3650,3650,0
20240621,175800,28132750,3650,3650,3650,3650,0
20240621,175700,28132750,3650,3650,3650,3650,0
20240621,175600,28132750,3650,3650,3650,3650,0
20240621,175500,28132750,3650,3650,3650,3650,0
20240621,175400,28132750,3650,3650,3650,3650,0
20240621,175300,28132750,3650,3650,3650,3650,0
20240621,175200,28132750,3650,3650,3650,3650,0
20240621,175100,28132750,3650,3650,3650,3650,0
20240621,175000,28132750,3650,3650,3650,3650,0
20240621,174900,28132750,3650,3650,3650,3650,0
20240621,174800,28132750,3650,3650,3650,3650,0
20240621,174700,28132750,3650,3650,3650,3650,0
20240621,174600,28132750,3650,3650,3650,3650,0
20240621,174500,28132750,3650,3650,3650,3650,0
20240621,174400,28132750,3650,3650,3650,3650,0
20240621,174300,28132750,3650,3650,3650,3650,0
20240621,174200,28132750,3650,3650,3650,3650,0
20240621,174100,28132750,3650,3650,3650,3650,0
20240621,174000,28132750,3650,3650,3650,3650,292
20240621,173900,28132750,3650,3650,3650,3650,0
20240621,173800,28132750,3650,3650,3650,3650,0
20240621,173700,28132750,3650,3650,3650,3650,0
20240621,173600,28132750,3650,3650,3650,3650,0
20240621,173500,28132750,3650,3650,3650,3650,0
20240621,173400,28132750,3650,3650,3650,3650,0
20240621,173300,28132750,3650,3650,3650,3650,0
20240621,173200,28132750,3650,3650,3650,3650,0
20240621,173100,28132750,3650,3650,3650,3650,0
20240621,173000,28132750,3650,3650,3650,3650,0
20240621,172900,28132750,3650,3650,3650,3650,0
20240621,172800,28132750,3650,3650,3650,3650,0
20240621,172700,28132750,3650,3650,3650,3650,0
20240621,172600,28132750,3650,3650,3650,3650,0
20240621,172500,28132750,3650,3650,3650,3650,0
20240621,172400,28132750,3650,3650,3650,3650,0
20240621,172300,28132750,3650,3650,3650,3650,0
20240621,172200,28132750,3650,3650,3650,3650,0
20240621,172100,28132750,3650,3650,3650,3650,0
20240621,172000,28132750,3650,3650,3650,3650,0
20240621,171900,28132750,3650,3650,3650,3650,0
20240621,171800,28132750,3650,3650,3650,3650,0
20240621,171700,28132750,3650,3650,3650,3650,0
20240621,171600,28132750,3650,3650,3650,3650,0
20240621,171500,28132750,3650,3650,3650,3650,0
20240621,171400,28132750,3650,3650,3650,3650,0
20240621,171300,28132750,3650,3650,3650,3650,0
20240621,171200,28132750,3650,3650,3650,3650,0
20240621,171100,28132750,3650,3650,3650,3650,0
20240621,171000,28132750,3650,3650,3650,3650,292
20240621,170900,28132750,3650,3650,3650,3650,0
20240621,170800,28132750,3650,3650,3650,3650,0
20240621,170700,28132750,3650,3650,3650,3650,0
20240621,170600,28132750,3650,3650,3650,3650,0
20240621,170500,28132750,3650,3650,3650,3650,0
20240621,170400,28132750,3650,3650,3650,3650,0
20240621,170300,28132750,3650,3650,3650,3650,0
20240621,170200,28132750,3650,3650,3650,3650,0
20240621,170100,28132750,3650,3650,3650,3650,0
20240621,170000,28132750,3650,3650,3650,3650,0
20240621,165900,28132750,3650,3650,3650,3650,0
20240621,165800,28132750,3650,3650,3650,3650,0
20240621,165700,28132750,3650,3650,3650,3650,0
20240621,165600,28132750,3650,3650,3650,3650,0
20240621,165500,28132750,3650,3650,3650,3650,0
20240621,165400,28132750,3650,3650,3650,3650,0
20240621,165300,28132750,3650,3650,3650,3650,0
20240621,165200,28132750,3650,3650,3650,3650,0
20240621,165100,28132750,3650,3650,3650,3650,0
20240621,165000,28132750,3650,3650,3650,3650,0
20240621,164900,28132750,3650,3650,3650,3650,0
20240621,164800,28132750,3650,3650,3650,3650,0
20240621,164700,28132750,3650,3650,3650,3650,0
20240621,164600,28132750,3650,3650,3650,3650,0
20240621,164500,28132750,3650,3650,3650,3650,0
20240621,164400,28132750,3650,3650,3650,3650,0
20240621,164300,28132750,3650,3650,3650,3650,0
20240621,164200,28132750,3650,3650,3650,3650,0
20240621,164100,28132750,3650,3650,3650,3650,0
20240621,164000,28132750,3650,3650,3650,3650,292
20240621,163900,28132750,3650,3650,3650,3650,0
20240621,163800,28132750,3650,3650,3650,3650,0
20240621,163700,28132750,3650,3650,3650,3650,0
20240621,163600,28132750,3650,3650,3650,3650,0
20240621,163500,28132750,3650,3650,3650,3650,0
20240621,163400,28132750,3650,3650,3650,3650,0
20240621,163300,28132750,3650,3650,3650,3650,0
20240621,163200,28132750,3650,3650,3650,3650,0
20240621,163100,28132750,3650,3650,3650,3650,0
20240621,163000,28132750,3650,3650,3650,3650,0
20240621,162900,28132750,3650,3650,3650,3650,0
20240621,162800,28132750,3650,3650,3650,3650,0
20240621,162700,28132750,3650,3650,3650,3650,0
20240621,162600,28132750,3650,3650,3650,3650,0
20240621,162500,28132750,3650,3650,3650,3650,0
20240621,162400,28132750,3650,3650,3650,3650,0
20240621,162300,28132750,3650,3650,3650,3650,0
20240621,162200,28132750,3650,3650,3650,3650,0
20240621,162100,28132750,3650,3650,3650,3650,0
20240621,162000,28132750,3650,3650,3650,3650,0
20240621,161900,28132750,3650,3650,3650,3650,0
20240621,161800,28132750,3650,3650,3650,3650,0
20240621,161700,28132750,3650,3650,3650,3650,0
20240621,161600,28132750,3650,3650,3650,3650,0
20240621,161500,28132750,3650,3650,3650,3650,0
20240621,161400,28132750,3650,3650,3650,3650,0
20240621,161300,28132750,3650,3650,3650,3650,0
20240621,161200,28132750,3650,3650,3650,3650,0
20240621,161100,28132750,3650,3650,3650,3650,0
20240621,161000,28132750,3650,3650,3650,3650,292
20240621,160900,28132750,3650,3650,3650,3650,0
20240621,160800,28132750,3650,3650,3650,3650,0
20240621,160700,28132750,3650,3650,3650,3650,0
20240621,160600,28132750,3650,3650,3650,3650,0
20240621,160500,28132750,3650,3650,3650,3650,0
20240621,160400,28132750,3650,3650,3650,3650,0
20240621,160300,28132750,3650,3650,3650,3650,0
20240621,160200,28132750,3650,3650,3650,3650,0
20240621,160100,28132750,3650,3650,3650,3650,0
20240621,160000,28132750,3650,3650,3650,3650,0
20240621,155900,28132750,3650,3650,3650,3650,0
20240621,155800,28132750,3650,3650,3650,3650,0
20240621,155700,28132750,3650,3650,3650,3650,0
20240621,155600,28132750,3650,3650,3650,3650,0
20240621,155500,28132750,3650,3650,3650,3650,0
20240621,155400,28132750,3650,3650,3650,3650,0
20240621,155300,28132750,3650,3650,3650,3650,0
20240621,155200,28132750,3650,3650,3650,3650,0
20240621,155100,28132750,3650,3650,3650,3650,0
20240621,155000,28132750,3650,3650,3650,3650,0
20240621,154900,28132750,3650,3650,3650,3650,0
20240621,154800,28132750,3650,3650,3650,3650,0
20240621,154700,28132750,3650,3650,3650,3650,0
20240621,154600,28132750,3650,3650,3650,3650,0
20240621,154500,28132750,3650,3650,3650,3650,0
20240621,154400,28132750,3650,3650,3650,3650,0
20240621,154300,28132750,3650,3650,3650,3650,0
20240621,154200,28132750,3650,3650,3650,3650,0
20240621,154100,28132750,3650,3650,3650,3650,0
20240621,154000,28132750,3650,3650,3650,3650,292
20240621,153900,28132750,3650,3650,3650,3650,0
20240621,153800,28132750,3650,3650,3650,3650,0
20240621,153700,28132750,3650,3650,3650,3650,0
20240621,153600,28132750,3650,3650,3650,3650,0
20240621,153500,28132750,3650,3650,3650,3650,0
20240621,153400,28132750,3650,3650,3650,3650,0
20240621,153300,28132750,3650,3650,3650,3650,0
20240621,153200,28132750,3650,3650,3650,3650,0
20240621,153100,28132750,3650,3650,3650,3650,0
20240621,153000,28132750,3650,3650,3650,3650,292
20240621,152900,27066950,3660,3660,3660,3660,0
20240621,152800,27066950,3660,3660,3660,3660,0
20240621,152700,27066950,3660,3660,3660,3660,0
20240621,152600,27066950,3660,3660,3660,3660,0
20240621,152500,27066950,3660,3660,3660,3660,0
20240621,152400,27066950,3660,3660,3660,3660,0
20240621,152300,27066950,3660,3660,3660,3660,0
20240621,152200,27066950,3660,3660,3660,3660,0
20240621,152100,27066950,3660,3660,3660,3660,0
20240621,152000,27066950,3660,3660,3660,3660,0
20240621,151900,27066950,3660,3660,3660,3660,0
20240621,151800,27066950,3660,3660,3660,3660,0
20240621,151700,27066950,3660,3660,3660,3660,0
20240621,151600,27066950,3660,3660,3660,3660,0
20240621,151500,27066950,3660,3660,3660,3660,0
20240621,151400,27066950,3660,3660,3660,3660,0
20240621,151300,27066950,3660,3660,3660,3660,0
20240621,151200,27066950,3660,3660,3660,3660,0
20240621,151100,27066950,3660,3660,3660,3660,0
20240621,151000,27066950,3660,3660,3660,3660,0
20240621,150900,27066950,3660,3660,3660,3660,0
20240621,150800,27066950,3660,3660,3660,3660,0
20240621,150700,27066950,3660,3660,3660,3660,0
20240621,150600,27066950,3660,3660,3660,3660,0
20240621,150500,27066950,3660,3660,3660,3660,0
20240621,150400,27066950,3660,3660,3660,3660,0
20240621,150300,27066950,3660,3660,3660,3660,0
20240621,150200,27066950,3660,3660,3660,3660,0
20240621,150100,27066950,3660,3660,3660,3660,0
20240621,150000,27066950,3660,3660,3660,3660,0
20240621,145900,27066950,3660,3660,3660,3660,0
20240621,145800,27066950,3660,3660,3660,3660,0
20240621,145700,27066950,3660,3655,3660,3655,200
20240621,145600,26335215,3655,3655,3655,3655,200
20240621,145500,25604215,3650,3650,3650,3650,1
20240621,145400,25600565,3650,3650,3650,3650,0
20240621,145300,25600565,3650,3650,3650,3650,0
20240621,145200,25600565,3650,3650,3650,3650,0
20240621,145100,25600565,3650,3650,3650,3650,0
20240621,145000,25600565,3650,3650,3650,3650,40
20240621,144900,25454565,3655,3655,3655,3655,0
20240621,144800,25454565,3655,3655,3655,3655,0
20240621,144700,25454565,3655,3655,3655,3655,0
20240621,144600,25454565,3655,3655,3655,3655,0
20240621,144500,25454565,3655,3655,3655,3655,0
20240621,144400,25454565,3655,3655,3655,3655,13
20240621,144300,25407050,3655,3655,3655,3655,0
20240621,144200,25407050,3655,3655,3655,3655,0
20240621,144100,25407050,3655,3655,3655,3655,0
20240621,144000,25407050,3655,3655,3655,3655,0
20240621,143900,25407050,3655,3655,3655,3655,0
20240621,143800,25407050,3655,3655,3655,3655,0
20240621,143700,25407050,3655,3655,3655,3655,0
20240621,143600,25407050,3655,3655,3655,3655,0
20240621,143500,25407050,3655,3655,3655,3655,0
20240621,143400,25407050,3655,3655,3655,3655,0
20240621,143300,25407050,3655,3655,3655,3655,0
20240621,143200,25407050,3655,3655,3655,3655,0
20240621,143100,25407050,3655,3655,3655,3655,0
20240621,143000,25407050,3655,3655,3655,3655,0
20240621,142900,25407050,3655,3655,3655,3655,0
20240621,142800,25407050,3655,3655,3655,3655,0
20240621,142700,25407050,3655,3655,3655,3655,0
20240621,142600,25407050,3655,3655,3655,3655,0
20240621,142500,25407050,3655,3655,3655,3655,0
20240621,142400,25407050,3655,3655,3655,3655,0
20240621,142300,25407050,3655,3655,3655,3655,0
20240621,142200,25407050,3655,3655,3655,3655,1
20240621,142100,25403395,3650,3650,3650,3650,0
20240621,142000,25403395,3650,3650,3650,3650,0
20240621,141900,25403395,3650,3650,3650,3650,0
20240621,141800,25403395,3650,3650,3650,3650,0
20240621,141700,25403395,3650,3650,3650,3650,0
20240621,141600,25403395,3650,3650,3650,3650,0
20240621,141500,25403395,3650,3650,3650,3650,0
20240621,141400,25403395,3650,3650,3650,3650,0
20240621,141300,25403395,3650,3650,3650,3650,0
20240621,141200,25403395,3650,3650,3650,3650,0
20240621,141100,25403395,3650,3650,3650,3650,0
20240621,141000,25403395,3650,3650,3650,3650,0
20240621,140900,25403395,3650,3650,3650,3650,0
20240621,140800,25403395,3650,3650,3650,3650,0
20240621,140700,25403395,3650,3650,3650,3650,25
20240621,140600,25312145,3650,3650,3650,3650,0
20240621,140500,25312145,3650,3650,3650,3650,0
20240621,140400,25312145,3650,3650,3650,3650,0
20240621,140300,25312145,3650,3650,3650,3650,0
20240621,140200,25312145,3650,3650,3650,3650,0
20240621,140100,25312145,3650,3650,3650,3650,0
20240621,140000,25312145,3650,3650,3650,3650,0
20240621,135900,25312145,3650,3650,3650,3650,0
20240621,135800,25312145,3650,3650,3650,3650,30
20240621,135700,25202645,3650,3650,3650,3650,0
20240621,135600,25202645,3650,3650,3650,3650,0
20240621,135500,25202645,3650,3650,3650,3650,0
20240621,135400,25202645,3650,3650,3650,3650,0
20240621,135300,25202645,3650,3650,3650,3650,0
20240621,135200,25202645,3650,3650,3650,3650,0
20240621,135100,25202645,3650,3650,3650,3650,0
20240621,135000,25202645,3650,3650,3650,3650,0
20240621,134900,25202645,3650,3650,3650,3650,400
20240621,134800,23742645,3650,3650,3650,3650,0
20240621,134700,23742645,3650,3650,3650,3650,381
20240621,134600,22351995,3660,3660,3660,3660,0
20240621,134500,22351995,3660,3660,3660,3660,0
20240621,134400,22351995,3660,3660,3660,3660,0
20240621,134300,22351995,3660,3660,3660,3660,0
20240621,134200,22351995,3660,3660,3660,3660,0
20240621,134100,22351995,3660,3660,3660,3660,0
20240621,134000,22351995,3660,3660,3660,3660,0
20240621,133900,22351995,3660,3660,3660,3660,0
20240621,133800,22351995,3660,3660,3660,3660,0
20240621,133700,22351995,3660,3660,3660,3660,0
20240621,133600,22351995,3660,3660,3660,3660,0
20240621,133500,22351995,3660,3660,3660,3660,0
20240621,133400,22351995,3660,3660,3660,3660,0
20240621,133300,22351995,3660,3660,3660,3660,5
20240621,133200,22333695,3660,3660,3660,3660,0
20240621,133100,22333695,3660,3660,3660,3660,0
20240621,133000,22333695,3660,3660,3660,3660,0
20240621,132900,22333695,3660,3660,3660,3660,0
20240621,132800,22333695,3660,3660,3660,3660,0
20240621,132700,22333695,3660,3660,3660,3660,0
20240621,132600,22333695,3660,3660,3660,3660,0
20240621,132500,22333695,3660,3660,3660,3660,0
20240621,132400,22333695,3660,3660,3660,3660,5
20240621,132300,22315395,3660,3660,3660,3660,2
20240621,132200,22308075,3655,3655,3655,3655,0
20240621,132100,22308075,3655,3655,3655,3655,2
20240621,132000,22300765,3650,3650,3650,3650,0
20240621,131900,22300765,3650,3650,3650,3650,0
20240621,131800,22300765,3650,3650,3650,3650,0
20240621,131700,22300765,3650,3650,3650,3650,0
20240621,131600,22300765,3650,3650,3650,3650,0
20240621,131500,22300765,3650,3650,3650,3650,0
20240621,131400,22300765,3650,3650,3650,3650,102
20240621,131300,21928465,3660,3660,3660,3660,0
20240621,131200,21928465,3660,3660,3660,3660,0
20240621,131100,21928465,3660,3660,3660,3660,0
20240621,131000,21928465,3660,3660,3660,3660,0
20240621,130900,21928465,3660,3660,3660,3660,0
20240621,130800,21928465,3660,3660,3660,3660,0
20240621,130700,21928465,3660,3660,3660,3660,0
20240621,130600,21928465,3660,3660,3660,3660,0
20240621,130500,21928465,3660,3660,3660,3660,28
20240621,130400,21825985,3660,3660,3660,3660,0
20240621,130300,21825985,3660,3660,3660,3660,0
20240621,130200,21825985,3660,3660,3660,3660,0
20240621,130100,21825985,3660,3660,3660,3660,0
20240621,130000,21825985,3660,3660,3660,3660,0
20240621,125900,21825985,3660,3660,3660,3660,0
20240621,125800,21825985,3660,3660,3660,3660,0
20240621,125700,21825985,3660,3660,3660,3660,0
20240621,125600,21825985,3660,3660,3660,3660,0
20240621,125500,21825985,3660,3660,3660,3660,2
20240621,125400,21818665,3660,3660,3660,3655,20
20240621,125300,21745470,3660,3660,3660,3655,20
20240621,125200,21672285,3655,3655,3655,3655,0
20240621,125100,21672285,3655,3655,3655,3655,0
20240621,125000,21672285,3655,3655,3655,3655,0
20240621,124900,21672285,3655,3655,3655,3655,0
20240621,124800,21672285,3655,3655,3655,3655,0
20240621,124700,21672285,3655,3655,3655,3655,0
20240621,124600,21672285,3655,3655,3655,3655,0
20240621,124500,21672285,3655,3655,3655,3655,0
20240621,124400,21672285,3655,3655,3655,3655,0
20240621,124300,21672285,3655,3655,3655,3655,0
20240621,124200,21672285,3655,3655,3655,3655,0
20240621,124100,21672285,3655,3655,3655,3655,0
20240621,124000,21672285,3655,3655,3655,3655,15
20240621,123900,21617460,3660,3660,3660,3660,0
20240621,123800,21617460,3660,3660,3660,3660,0
20240621,123700,21617460,3660,3660,3660,3660,0
20240621,123600,21617460,3660,3660,3660,3660,0
20240621,123500,21617460,3660,3660,3660,3660,0
20240621,123400,21617460,3660,3660,3660,3660,0
20240621,123300,21617460,3660,3660,3660,3660,0
20240621,123200,21617460,3660,3660,3660,3660,1
20240621,123100,21613800,3655,3655,3655,3655,0
20240621,123000,21613800,3655,3655,3655,3655,7
20240621,122900,21588215,3660,3660,3660,3660,0
20240621,122800,21588215,3660,3660,3660,3660,0
20240621,122700,21588215,3660,3660,3660,3660,0
20240621,122600,21588215,3660,3660,3660,3660,0
20240621,122500,21588215,3660,3660,3660,3660,0
20240621,122400,21588215,3660,3660,3660,3660,0
20240621,122300,21588215,3660,3660,3660,3660,0
20240621,122200,21588215,3660,3660,3660,3660,0
20240621,122100,21588215,3660,3660,3660,3660,0
20240621,122000,21588215,3660,3660,3660,3660,0
20240621,121900,21588215,3660,3660,3660,3660,0
20240621,121800,21588215,3660,3660,3660,3660,0
20240621,121700,21588215,3660,3660,3660,3660,0
20240621,121600,21588215,3660,3660,3660,3660,1
20240621,121500,21584555,3660,3660,3660,3660,0
20240621,121400,21584555,3660,3660,3660,3660,0
20240621,121300,21584555,3660,3660,3660,3660,0
20240621,121200,21584555,3660,3660,3660,3660,0
20240621,121100,21584555,3660,3660,3660,3660,0
20240621,121000,21584555,3660,3660,3660,3660,0
20240621,120900,21584555,3660,3660,3660,3660,69
20240621,120800,21332015,3655,3655,3655,3655,0
20240621,120700,21332015,3655,3655,3655,3655,50
20240621,120600,21149265,3660,3660,3660,3660,0
20240621,120500,21149265,3660,3660,3660,3660,0
20240621,120400,21149265,3660,3660,3660,3660,69
20240621,120300,20896725,3660,3660,3660,3660,0
20240621,120200,20896725,3660,3660,3660,3660,0
20240621,120100,20896725,3660,3660,3660,3660,0
20240621,120000,20896725,3660,3660,3660,3660,0
20240621,115900,20896725,3660,3660,3660,3660,0
20240621,115800,20896725,3660,3660,3660,3660,0
20240621,115700,20896725,3660,3660,3660,3660,0
20240621,115600,20896725,3660,3660,3660,3660,0
20240621,115500,20896725,3660,3660,3660,3660,0
20240621,115400,20896725,3660,3660,3660,3660,0
20240621,115300,20896725,3660,3660,3660,3660,0
20240621,115200,20896725,3660,3660,3660,3660,0
20240621,115100,20896725,3660,3660,3660,3660,0
20240621,115000,20896725,3660,3660,3660,3660,0
20240621,114900,20896725,3660,3660,3660,3660,0
20240621,114800,20896725,3660,3660,3660,3660,0
20240621,114700,20896725,3660,3660,3660,3660,0
20240621,114600,20896725,3660,3660,3660,3660,0
20240621,114500,20896725,3660,3660,3660,3660,0
20240621,114400,20896725,3660,3660,3660,3660,16
20240621,114300,20838165,3660,3660,3660,3660,0
20240621,114200,20838165,3660,3660,3660,3660,0
20240621,114100,20838165,3660,3660,3660,3660,0
20240621,114000,20838165,3660,3660,3660,3660,0
20240621,113900,20838165,3660,3660,3660,3660,0
20240621,113800,20838165,3660,3660,3660,3660,0
20240621,113700,20838165,3660,3660,3660,3660,0
20240621,113600,20838165,3660,3660,3660,3660,0
20240621,113500,20838165,3660,3660,3660,3660,0
20240621,113400,20838165,3660,3660,3660,3660,0
20240621,113300,20838165,3660,3660,3660,3660,0
20240621,113200,20838165,3660,3660,3660,3660,0
20240621,113100,20838165,3660,3660,3660,3660,0
20240621,113000,20838165,3660,3660,3660,3660,0
20240621,112900,20838165,3660,3660,3660,3660,0
20240621,112800,20838165,3660,3660,3660,3660,0
20240621,112700,20838165,3660,3660,3660,3660,0
20240621,112600,20838165,3660,3660,3660,3660,0
20240621,112500,20838165,3660,3660,3660,3660,0
20240621,112400,20838165,3660,3660,3660,3660,0
20240621,112300,20838165,3660,3660,3660,3660,1
20240621,112200,20834505,3660,3660,3660,3660,0
20240621,112100,20834505,3660,3660,3660,3660,0
20240621,112000,20834505,3660,3660,3660,3660,0
20240621,111900,20834505,3660,3660,3660,3660,0
20240621,111800,20834505,3660,3660,3660,3660,0
20240621,111700,20834505,3660,3660,3660,3660,0
20240621,111600,20834505,3660,3660,3660,3660,0
20240621,111500,20834505,3660,3660,3660,3660,0
20240621,111400,20834505,3660,3660,3660,3660,272
20240621,111300,19838985,3660,3660,3660,3660,0
20240621,111200,19838985,3660,3660,3660,3660,0
20240621,111100,19838985,3660,3660,3660,3660,150
20240621,111000,19289985,3660,3660,3660,3660,1
20240621,110900,19286325,3660,3660,3660,3660,0
20240621,110800,19286325,3660,3660,3660,3660,0
20240621,110700,19286325,3660,3660,3660,3660,32
20240621,110600,19169205,3660,3660,3660,3660,0
20240621,110500,19169205,3660,3660,3660,3660,200
20240621,110400,18437205,3660,3660,3660,3660,100
20240621,110300,18071205,3660,3660,3660,3660,0
20240621,110200,18071205,3660,3660,3660,3660,0
20240621,110100,18071205,3660,3660,3660,3660,2
20240621,110000,18063885,3660,3660,3660,3660,0
20240621,105900,18063885,3660,3660,3660,3660,0
20240621,105800,18063885,3660,3660,3660,3660,0
20240621,105700,18063885,3660,3660,3660,3660,0
20240621,105600,18063885,3660,3660,3660,3660,0
20240621,105500,18063885,3660,3660,3660,3660,0
20240621,105400,18063885,3660,3660,3660,3660,0
20240621,105300,18063885,3660,3660,3660,3660,0
20240621,105200,18063885,3660,3660,3660,3660,0
20240621,105100,18063885,3660,3660,3660,3660,0
20240621,105000,18063885,3660,3660,3660,3660,0
20240621,104900,18063885,3660,3660,3660,3660,0
20240621,104800,18063885,3660,3660,3660,3660,0
20240621,104700,18063885,3660,3660,3660,3660,0
20240621,104600,18063885,3660,3660,3660,3660,0
20240621,104500,18063885,3660,3660,3660,3660,0
20240621,104400,18063885,3660,3660,3660,3660,1
20240621,104300,18060225,3660,3660,3660,3660,37
20240621,104200,17924805,3665,3665,3665,3665,1
20240621,104100,17921140,3665,3665,3665,3665,1
20240621,104000,17917475,3670,3670,3670,3670,0
20240621,103900,17917475,3670,3670,3670,3670,0
20240621,103800,17917475,3670,3670,3670,3670,0
20240621,103700,17917475,3670,3670,3670,3670,0
20240621,103600,17917475,3670,3670,3670,3670,0
20240621,103500,17917475,3670,3670,3670,3670,0
20240621,103400,17917475,3670,3670,3670,3670,0
20240621,103300,17917475,3670,3670,3670,3670,0
20240621,103200,17917475,3670,3670,3670,3670,0
20240621,103100,17917475,3670,3670,3670,3670,0
20240621,103000,17917475,3670,3670,3670,3670,0
20240621,102900,17917475,3670,3670,3670,3670,0
20240621,102800,17917475,3670,3670,3670,3670,0
20240621,102700,17917475,3670,3670,3670,3670,0
20240621,102600,17917475,3670,3670,3670,3670,0
20240621,102500,17917475,3670,3670,3670,3670,0
20240621,102400,17917475,3670,3670,3670,3670,0
20240621,102300,17917475,3670,3655,3670,3655,3
20240621,102200,17906495,3655,3655,3655,3655,0
20240621,102100,17906495,3655,3655,3655,3655,0
20240621,102000,17906495,3655,3655,3655,3655,0
20240621,101900,17906495,3655,3655,3655,3655,0
20240621,101800,17906495,3655,3655,3655,3655,0
20240621,101700,17906495,3655,3655,3655,3655,1
20240621,101600,17902840,3670,3670,3670,3670,0
20240621,101500,17902840,3670,3665,3670,3665,500
20240621,101400,16067855,3655,3655,3655,3655,0
20240621,101300,16067855,3655,3655,3655,3655,0
20240621,101200,16067855,3655,3655,3655,3655,0
20240621,101100,16067855,3655,3655,3655,3655,0
20240621,101000,16067855,3655,3655,3655,3655,0
20240621,100900,16067855,3655,3655,3655,3655,80
20240621,100800,15775455,3665,3665,3665,3665,0
20240621,100700,15775455,3665,3665,3665,3665,0
20240621,100600,15775455,3665,3665,3665,3665,1
20240621,100500,15771790,3655,3655,3655,3655,0
20240621,100400,15771790,3655,3655,3655,3655,84
20240621,100300,15464770,3665,3665,3665,3665,2
20240621,100200,15457440,3665,3665,3665,3665,1
20240621,100100,15453775,3665,3665,3665,3665,0
20240621,100000,15453775,3665,3665,3665,3665,0
20240621,095900,15453775,3665,3665,3665,3665,4
20240621,095800,15439115,3665,3665,3665,3665,0
20240621,095700,15439115,3665,3665,3665,3665,0
20240621,095600,15439115,3665,3655,3665,3655,302
20240621,095500,14335285,3660,3660,3660,3660,0
20240621,095400,14335285,3660,3660,3660,3660,4
20240621,095300,14320645,3665,3665,3665,3665,0
20240621,095200,14320645,3665,3665,3665,3665,0
20240621,095100,14320645,3665,3665,3665,3665,0
20240621,095000,14320645,3665,3670,3670,3665,102
20240621,094900,13946315,3670,3670,3670,3670,0
20240621,094800,13946315,3670,3670,3670,3670,0
20240621,094700,13946315,3670,3670,3670,3670,0
20240621,094600,13946315,3670,3670,3670,3670,1
20240621,094500,13942645,3670,3670,3670,3670,2
20240621,094400,13935305,3670,3670,3670,3670,0
20240621,094300,13935305,3670,3675,3675,3670,2
20240621,094200,13927960,3650,3675,3675,3650,7
20240621,094100,13902335,3680,3680,3680,3680,1
20240621,094000,13898655,3685,3685,3685,3685,0
20240621,093900,13898655,3685,3685,3685,3685,0
20240621,093800,13898655,3685,3675,3685,3675,1000
20240621,093700,10214305,3650,3650,3650,3650,0
20240621,093600,10214305,3650,3650,3650,3650,0
20240621,093500,10214305,3650,3650,3650,3650,0
20240621,093400,10214305,3650,3650,3650,3650,0
20240621,093300,10214305,3650,3665,3665,3650,169
20240621,093200,9597395,3665,3665,3665,3665,0
20240621,093100,9597395,3665,3665,3665,3665,0
20240621,093000,9597395,3665,3670,3670,3665,5
20240621,092900,9579055,3675,3675,3675,3675,0
20240621,092800,9579055,3675,3675,3675,3675,0
20240621,092700,9579055,3675,3675,3675,3675,0
20240621,092600,9579055,3675,3675,3675,3675,3
20240621,092500,9568030,3680,3680,3680,3680,0
20240621,092400,9568030,3680,3680,3680,3680,0
20240621,092300,9568030,3680,3680,3680,3680,1
20240621,092200,9564350,3680,3680,3680,3680,0
20240621,092100,9564350,3680,3680,3680,3680,0
20240621,092000,9564350,3680,3680,3680,3680,0
20240621,091900,9564350,3680,3680,3680,3680,0
20240621,091800,9564350,3680,3680,3680,3680,0
20240621,091700,9564350,3680,3680,3680,3680,1
20240621,091600,9560670,3680,3680,3680,3680,1
20240621,091500,9556990,3650,3650,3650,3650,40
20240621,091400,9410990,3680,3650,3680,3650,1250
20240621,091300,4841740,3650,3650,3650,3650,150
20240621,091200,4294240,3650,3665,3665,3650,148
20240621,091100,3753995,3650,3650,3650,3650,285
20240621,091000,2713745,3675,3675,3675,3675,0
20240621,090900,2713745,3675,3675,3675,3675,0
20240621,090800,2713745,3675,3675,3675,3675,41
20240621,090700,2563070,3685,3685,3685,3685,0
20240621,090600,2563070,3685,3685,3685,3685,0
20240621,090500,2563070,3685,3685,3685,3685,0
20240621,090400,2563070,3685,3685,3685,3685,0
20240621,090300,2563070,3685,3685,3685,3685,0
20240621,090200,2563070,3685,3685,3685,3685,0
20240621,090100,2563070,3685,3685,3685,3685,1
20240621,090000,2559385,3635,3630,3635,3630,705