KissMeData/037270/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192000,151006970,3435,3435,3435,3435,6198
20240621,191900,151006970,3435,3435,3435,3435,0
20240621,191800,151006970,3435,3435,3435,3435,0
20240621,191700,151006970,3435,3435,3435,3435,0
20240621,191600,151006970,3435,3435,3435,3435,0
20240621,191500,151006970,3435,3435,3435,3435,0
20240621,191400,151006970,3435,3435,3435,3435,0
20240621,191300,151006970,3435,3435,3435,3435,0
20240621,191200,151006970,3435,3435,3435,3435,0
20240621,191100,151006970,3435,3435,3435,3435,0
20240621,191000,151006970,3435,3435,3435,3435,0
20240621,190900,151006970,3435,3435,3435,3435,0
20240621,190800,151006970,3435,3435,3435,3435,0
20240621,190700,151006970,3435,3435,3435,3435,0
20240621,190600,151006970,3435,3435,3435,3435,0
20240621,190500,151006970,3435,3435,3435,3435,0
20240621,190400,151006970,3435,3435,3435,3435,0
20240621,190300,151006970,3435,3435,3435,3435,0
20240621,190200,151006970,3435,3435,3435,3435,0
20240621,190100,151006970,3435,3435,3435,3435,0
20240621,190000,151006970,3435,3435,3435,3435,0
20240621,185900,151006970,3435,3435,3435,3435,0
20240621,185800,151006970,3435,3435,3435,3435,0
20240621,185700,151006970,3435,3435,3435,3435,0
20240621,185600,151006970,3435,3435,3435,3435,0
20240621,185500,151006970,3435,3435,3435,3435,0
20240621,185400,151006970,3435,3435,3435,3435,0
20240621,185300,151006970,3435,3435,3435,3435,0
20240621,185200,151006970,3435,3435,3435,3435,0
20240621,185100,151006970,3435,3435,3435,3435,0
20240621,185000,151006970,3435,3435,3435,3435,6198
20240621,184900,151006970,3435,3435,3435,3435,0
20240621,184800,151006970,3435,3435,3435,3435,0
20240621,184700,151006970,3435,3435,3435,3435,0
20240621,184600,151006970,3435,3435,3435,3435,0
20240621,184500,151006970,3435,3435,3435,3435,0
20240621,184400,151006970,3435,3435,3435,3435,0
20240621,184300,151006970,3435,3435,3435,3435,0
20240621,184200,151006970,3435,3435,3435,3435,0
20240621,184100,151006970,3435,3435,3435,3435,0
20240621,184000,151006970,3435,3435,3435,3435,0
20240621,183900,151006970,3435,3435,3435,3435,0
20240621,183800,151006970,3435,3435,3435,3435,0
20240621,183700,151006970,3435,3435,3435,3435,0
20240621,183600,151006970,3435,3435,3435,3435,0
20240621,183500,151006970,3435,3435,3435,3435,0
20240621,183400,151006970,3435,3435,3435,3435,0
20240621,183300,151006970,3435,3435,3435,3435,0
20240621,183200,151006970,3435,3435,3435,3435,0
20240621,183100,151006970,3435,3435,3435,3435,0
20240621,183000,151006970,3435,3435,3435,3435,0
20240621,182900,151006970,3435,3435,3435,3435,0
20240621,182800,151006970,3435,3435,3435,3435,0
20240621,182700,151006970,3435,3435,3435,3435,0
20240621,182600,151006970,3435,3435,3435,3435,0
20240621,182500,151006970,3435,3435,3435,3435,0
20240621,182400,151006970,3435,3435,3435,3435,0
20240621,182300,151006970,3435,3435,3435,3435,0
20240621,182200,151006970,3435,3435,3435,3435,0
20240621,182100,151006970,3435,3435,3435,3435,0
20240621,182000,151006970,3435,3435,3435,3435,6198
20240621,181900,151006970,3435,3435,3435,3435,0
20240621,181800,151006970,3435,3435,3435,3435,0
20240621,181700,151006970,3435,3435,3435,3435,0
20240621,181600,151006970,3435,3435,3435,3435,0
20240621,181500,151006970,3435,3435,3435,3435,0
20240621,181400,151006970,3435,3435,3435,3435,0
20240621,181300,151006970,3435,3435,3435,3435,0
20240621,181200,151006970,3435,3435,3435,3435,0
20240621,181100,151006970,3435,3435,3435,3435,0
20240621,181000,151006970,3435,3435,3435,3435,0
20240621,180900,151006970,3435,3435,3435,3435,0
20240621,180800,151006970,3435,3435,3435,3435,0
20240621,180700,151006970,3435,3435,3435,3435,0
20240621,180600,151006970,3435,3435,3435,3435,0
20240621,180500,151006970,3435,3435,3435,3435,0
20240621,180400,151006970,3435,3435,3435,3435,0
20240621,180300,151006970,3435,3435,3435,3435,0
20240621,180200,151006970,3435,3435,3435,3435,0
20240621,180100,151006970,3435,3435,3435,3435,0
20240621,180000,151006970,3435,3435,3435,3435,0
20240621,175900,151006970,3435,3435,3435,3435,0
20240621,175800,151006970,3435,3435,3435,3435,0
20240621,175700,151006970,3435,3435,3435,3435,0
20240621,175600,151006970,3435,3435,3435,3435,0
20240621,175500,151006970,3435,3435,3435,3435,0
20240621,175400,151006970,3435,3435,3435,3435,0
20240621,175300,151006970,3435,3435,3435,3435,0
20240621,175200,151006970,3435,3435,3435,3435,0
20240621,175100,151006970,3435,3435,3435,3435,0
20240621,175000,151006970,3435,3435,3435,3435,6198
20240621,174900,151006970,3435,3435,3435,3435,0
20240621,174800,151006970,3435,3435,3435,3435,0
20240621,174700,151006970,3435,3435,3435,3435,0
20240621,174600,151006970,3435,3435,3435,3435,0
20240621,174500,151006970,3435,3435,3435,3435,0
20240621,174400,151006970,3435,3435,3435,3435,0
20240621,174300,151006970,3435,3435,3435,3435,0
20240621,174200,151006970,3435,3435,3435,3435,0
20240621,174100,151006970,3435,3435,3435,3435,0
20240621,174000,151006970,3435,3435,3435,3435,0
20240621,173900,151006970,3435,3435,3435,3435,0
20240621,173800,151006970,3435,3435,3435,3435,0
20240621,173700,151006970,3435,3435,3435,3435,0
20240621,173600,151006970,3435,3435,3435,3435,0
20240621,173500,151006970,3435,3435,3435,3435,0
20240621,173400,151006970,3435,3435,3435,3435,0
20240621,173300,151006970,3435,3435,3435,3435,0
20240621,173200,151006970,3435,3435,3435,3435,0
20240621,173100,151006970,3435,3435,3435,3435,0
20240621,173000,151006970,3435,3435,3435,3435,0
20240621,172900,151006970,3435,3435,3435,3435,0
20240621,172800,151006970,3435,3435,3435,3435,0
20240621,172700,151006970,3435,3435,3435,3435,0
20240621,172600,151006970,3435,3435,3435,3435,0
20240621,172500,151006970,3435,3435,3435,3435,0
20240621,172400,151006970,3435,3435,3435,3435,0
20240621,172300,151006970,3435,3435,3435,3435,0
20240621,172200,151006970,3435,3435,3435,3435,0
20240621,172100,151006970,3435,3435,3435,3435,0
20240621,172000,151006970,3435,3435,3435,3435,6198
20240621,171900,151006970,3435,3435,3435,3435,0
20240621,171800,151006970,3435,3435,3435,3435,0
20240621,171700,151006970,3435,3435,3435,3435,0
20240621,171600,151006970,3435,3435,3435,3435,0
20240621,171500,151006970,3435,3435,3435,3435,0
20240621,171400,151006970,3435,3435,3435,3435,0
20240621,171300,151006970,3435,3435,3435,3435,0
20240621,171200,151006970,3435,3435,3435,3435,0
20240621,171100,151006970,3435,3435,3435,3435,0
20240621,171000,151006970,3435,3435,3435,3435,0
20240621,170900,151006970,3435,3435,3435,3435,0
20240621,170800,151006970,3435,3435,3435,3435,0
20240621,170700,151006970,3435,3435,3435,3435,0
20240621,170600,151006970,3435,3435,3435,3435,0
20240621,170500,151006970,3435,3435,3435,3435,0
20240621,170400,151006970,3435,3435,3435,3435,0
20240621,170300,151006970,3435,3435,3435,3435,0
20240621,170200,151006970,3435,3435,3435,3435,0
20240621,170100,151006970,3435,3435,3435,3435,0
20240621,170000,151006970,3435,3435,3435,3435,0
20240621,165900,151006970,3435,3435,3435,3435,0
20240621,165800,151006970,3435,3435,3435,3435,0
20240621,165700,151006970,3435,3435,3435,3435,0
20240621,165600,151006970,3435,3435,3435,3435,0
20240621,165500,151006970,3435,3435,3435,3435,0
20240621,165400,151006970,3435,3435,3435,3435,0
20240621,165300,151006970,3435,3435,3435,3435,0
20240621,165200,151006970,3435,3435,3435,3435,0
20240621,165100,151006970,3435,3435,3435,3435,0
20240621,165000,151006970,3435,3435,3435,3435,6198
20240621,164900,151006970,3435,3435,3435,3435,0
20240621,164800,151006970,3435,3435,3435,3435,0
20240621,164700,151006970,3435,3435,3435,3435,0
20240621,164600,151006970,3435,3435,3435,3435,0
20240621,164500,151006970,3435,3435,3435,3435,0
20240621,164400,151006970,3435,3435,3435,3435,0
20240621,164300,151006970,3435,3435,3435,3435,0
20240621,164200,151006970,3435,3435,3435,3435,0
20240621,164100,151006970,3435,3435,3435,3435,0
20240621,164000,151006970,3435,3435,3435,3435,0
20240621,163900,151006970,3435,3435,3435,3435,0
20240621,163800,151006970,3435,3435,3435,3435,0
20240621,163700,151006970,3435,3435,3435,3435,0
20240621,163600,151006970,3435,3435,3435,3435,0
20240621,163500,151006970,3435,3435,3435,3435,0
20240621,163400,151006970,3435,3435,3435,3435,0
20240621,163300,151006970,3435,3435,3435,3435,0
20240621,163200,151006970,3435,3435,3435,3435,0
20240621,163100,151006970,3435,3435,3435,3435,0
20240621,163000,151006970,3435,3435,3435,3435,0
20240621,162900,151006970,3435,3435,3435,3435,0
20240621,162800,151006970,3435,3435,3435,3435,0
20240621,162700,151006970,3435,3435,3435,3435,0
20240621,162600,151006970,3435,3435,3435,3435,0
20240621,162500,151006970,3435,3435,3435,3435,0
20240621,162400,151006970,3435,3435,3435,3435,0
20240621,162300,151006970,3435,3435,3435,3435,0
20240621,162200,151006970,3435,3435,3435,3435,0
20240621,162100,151006970,3435,3435,3435,3435,0
20240621,162000,151006970,3435,3435,3435,3435,6198
20240621,161900,151006970,3435,3435,3435,3435,0
20240621,161800,151006970,3435,3435,3435,3435,0
20240621,161700,151006970,3435,3435,3435,3435,0
20240621,161600,151006970,3435,3435,3435,3435,0
20240621,161500,151006970,3435,3435,3435,3435,0
20240621,161400,151006970,3435,3435,3435,3435,0
20240621,161300,151006970,3435,3435,3435,3435,0
20240621,161200,151006970,3435,3435,3435,3435,0
20240621,161100,151006970,3435,3435,3435,3435,0
20240621,161000,151006970,3435,3435,3435,3435,0
20240621,160900,151006970,3435,3435,3435,3435,0
20240621,160800,151006970,3435,3435,3435,3435,0
20240621,160700,151006970,3435,3435,3435,3435,0
20240621,160600,151006970,3435,3435,3435,3435,0
20240621,160500,151006970,3435,3435,3435,3435,0
20240621,160400,151006970,3435,3435,3435,3435,0
20240621,160300,151006970,3435,3435,3435,3435,0
20240621,160200,151006970,3435,3435,3435,3435,0
20240621,160100,151006970,3435,3435,3435,3435,0
20240621,160000,151006970,3435,3435,3435,3435,0
20240621,155900,151006970,3435,3435,3435,3435,0
20240621,155800,151006970,3435,3435,3435,3435,0
20240621,155700,151006970,3435,3435,3435,3435,0
20240621,155600,151006970,3435,3435,3435,3435,0
20240621,155500,151006970,3435,3435,3435,3435,0
20240621,155400,151006970,3435,3435,3435,3435,0
20240621,155300,151006970,3435,3435,3435,3435,0
20240621,155200,151006970,3435,3435,3435,3435,0
20240621,155100,151006970,3435,3435,3435,3435,0
20240621,155000,151006970,3435,3435,3435,3435,6198
20240621,154900,151006970,3435,3435,3435,3435,0
20240621,154800,151006970,3435,3435,3435,3435,0
20240621,154700,151006970,3435,3435,3435,3435,0
20240621,154600,151006970,3435,3435,3435,3435,0
20240621,154500,151006970,3435,3435,3435,3435,0
20240621,154400,151006970,3435,3435,3435,3435,0
20240621,154300,151006970,3435,3435,3435,3435,0
20240621,154200,151006970,3435,3435,3435,3435,0
20240621,154100,151006970,3435,3435,3435,3435,0
20240621,154000,151006970,3435,3435,3435,3435,0
20240621,153900,151006970,3435,3435,3435,3435,0
20240621,153800,151006970,3435,3435,3435,3435,0
20240621,153700,151006970,3435,3435,3435,3435,0
20240621,153600,151006970,3435,3435,3435,3435,0
20240621,153500,151006970,3435,3435,3435,3435,0
20240621,153400,151006970,3435,3435,3435,3435,0
20240621,153300,151006970,3435,3435,3435,3435,0
20240621,153200,151006970,3435,3435,3435,3435,0
20240621,153100,151006970,3435,3435,3435,3435,0
20240621,153000,151006970,3435,3435,3435,3435,6198
20240621,152900,129716840,3420,3420,3420,3420,0
20240621,152800,129716840,3420,3420,3420,3420,0
20240621,152700,129716840,3420,3420,3420,3420,0
20240621,152600,129716840,3420,3420,3420,3420,0
20240621,152500,129716840,3420,3420,3420,3420,0
20240621,152400,129716840,3420,3420,3420,3420,0
20240621,152300,129716840,3420,3420,3420,3420,0
20240621,152200,129716840,3420,3420,3420,3420,0
20240621,152100,129716840,3420,3420,3420,3420,0
20240621,152000,129716840,3420,3420,3420,3420,0
20240621,151900,129716840,3420,3425,3425,3420,217
20240621,151800,128974190,3420,3420,3420,3420,67
20240621,151700,128745050,3420,3425,3425,3420,12
20240621,151600,128703960,3425,3425,3425,3425,10
20240621,151500,128669710,3425,3420,3425,3420,101
20240621,151400,128323790,3425,3420,3425,3420,101
20240621,151300,127978365,3420,3420,3420,3420,15
20240621,151200,127927065,3425,3420,3425,3420,4
20240621,151100,127913380,3420,3420,3420,3420,297
20240621,151000,126897640,3420,3420,3420,3420,19
20240621,150900,126832660,3425,3425,3425,3425,0
20240621,150800,126832660,3425,3420,3425,3420,601
20240621,150700,124777235,3420,3420,3420,3420,100
20240621,150600,124435235,3425,3425,3425,3425,0
20240621,150500,124435235,3425,3425,3425,3425,1
20240621,150400,124431810,3420,3425,3425,3420,507
20240621,150300,122697835,3425,3425,3425,3425,1
20240621,150200,122694410,3425,3420,3425,3420,101
20240621,150100,122348985,3420,3420,3420,3420,55
20240621,150000,122160885,3430,3430,3430,3430,1
20240621,145900,122157455,3420,3425,3425,3420,152
20240621,145800,121636955,3420,3425,3425,3420,250
20240621,145700,120781705,3425,3425,3425,3425,17
20240621,145600,120723480,3430,3425,3430,3425,501
20240621,145500,119007550,3430,3430,3430,3430,0
20240621,145400,119007550,3430,3430,3430,3430,0
20240621,145300,119007550,3430,3430,3430,3430,0
20240621,145200,119007550,3430,3430,3430,3430,0
20240621,145100,119007550,3430,3430,3430,3430,10
20240621,145000,118973250,3430,3425,3430,3425,143
20240621,144900,118483200,3430,3430,3430,3430,0
20240621,144800,118483200,3430,3430,3430,3430,5
20240621,144700,118466050,3430,3430,3430,3430,9
20240621,144600,118435180,3430,3430,3430,3430,0
20240621,144500,118435180,3430,3430,3430,3430,0
20240621,144400,118435180,3430,3430,3430,3430,0
20240621,144300,118435180,3430,3430,3430,3430,0
20240621,144200,118435180,3430,3430,3430,3430,96
20240621,144100,118105900,3435,3435,3435,3435,0
20240621,144000,118105900,3435,3435,3435,3435,0
20240621,143900,118105900,3435,3435,3435,3435,1
20240621,143800,118102465,3430,3430,3430,3430,750
20240621,143700,115529965,3430,3435,3435,3430,6
20240621,143600,115509380,3430,3430,3430,3430,5
20240621,143500,115492230,3430,3430,3430,3430,20
20240621,143400,115423630,3435,3435,3435,3435,1
20240621,143300,115420195,3430,3430,3430,3430,20
20240621,143200,115351595,3435,3435,3435,3435,100
20240621,143100,115008095,3435,3435,3435,3435,29
20240621,143000,114908480,3435,3435,3435,3435,0
20240621,142900,114908480,3435,3435,3435,3435,0
20240621,142800,114908480,3435,3435,3435,3435,0
20240621,142700,114908480,3435,3435,3435,3435,0
20240621,142600,114908480,3435,3435,3435,3435,0
20240621,142500,114908480,3435,3435,3435,3435,0
20240621,142400,114908480,3435,3435,3435,3435,0
20240621,142300,114908480,3435,3435,3435,3435,0
20240621,142200,114908480,3435,3435,3435,3435,0
20240621,142100,114908480,3435,3435,3435,3435,0
20240621,142000,114908480,3435,3435,3435,3435,100
20240621,141900,114564980,3435,3430,3435,3430,109
20240621,141800,114190605,3430,3430,3430,3430,0
20240621,141700,114190605,3430,3430,3430,3430,0
20240621,141600,114190605,3430,3430,3430,3430,0
20240621,141500,114190605,3430,3430,3430,3430,0
20240621,141400,114190605,3430,3430,3430,3430,100
20240621,141300,113847605,3435,3435,3435,3435,0
20240621,141200,113847605,3435,3435,3435,3435,0
20240621,141100,113847605,3435,3435,3435,3435,0
20240621,141000,113847605,3435,3435,3435,3435,0
20240621,140900,113847605,3435,3435,3435,3435,0
20240621,140800,113847605,3435,3435,3435,3435,0
20240621,140700,113847605,3435,3435,3435,3435,0
20240621,140600,113847605,3435,3435,3435,3435,83
20240621,140500,113562500,3435,3435,3435,3435,0
20240621,140400,113562500,3435,3435,3435,3435,0
20240621,140300,113562500,3435,3435,3435,3435,0
20240621,140200,113562500,3435,3435,3435,3435,0
20240621,140100,113562500,3435,3435,3435,3435,0
20240621,140000,113562500,3435,3435,3435,3435,0
20240621,135900,113562500,3435,3420,3435,3420,729
20240621,135800,111069110,3420,3420,3420,3420,0
20240621,135700,111069110,3420,3420,3420,3420,0
20240621,135600,111069110,3420,3420,3420,3420,214
20240621,135500,110337230,3425,3425,3425,3425,0
20240621,135400,110337230,3425,3425,3425,3425,33
20240621,135300,110224205,3425,3420,3425,3420,6
20240621,135200,110203665,3425,3425,3425,3425,0
20240621,135100,110203665,3425,3425,3425,3425,1
20240621,135000,110200240,3420,3420,3420,3420,0
20240621,134900,110200240,3420,3420,3420,3420,625
20240621,134800,108062740,3420,3420,3420,3420,0
20240621,134700,108062740,3420,3420,3420,3420,0
20240621,134600,108062740,3420,3420,3420,3420,415
20240621,134500,106643440,3420,3420,3420,3420,0
20240621,134400,106643440,3420,3420,3420,3420,5
20240621,134300,106626340,3425,3425,3425,3425,0
20240621,134200,106626340,3425,3425,3425,3425,0
20240621,134100,106626340,3425,3425,3425,3425,0
20240621,134000,106626340,3425,3425,3425,3425,0
20240621,133900,106626340,3425,3425,3425,3425,0
20240621,133800,106626340,3425,3425,3425,3425,0
20240621,133700,106626340,3425,3425,3425,3425,634
20240621,133600,104454890,3425,3425,3425,3425,0
20240621,133500,104454890,3425,3425,3425,3425,0
20240621,133400,104454890,3425,3425,3425,3425,0
20240621,133300,104454890,3425,3430,3430,3425,610
20240621,133200,102364390,3435,3435,3435,3435,1
20240621,133100,102360955,3435,3435,3435,3435,0
20240621,133000,102360955,3435,3435,3435,3435,216
20240621,132900,101618995,3440,3440,3440,3440,1
20240621,132800,101615555,3440,3440,3440,3440,0
20240621,132700,101615555,3440,3440,3440,3440,0
20240621,132600,101615555,3440,3440,3440,3440,0
20240621,132500,101615555,3440,3440,3440,3440,0
20240621,132400,101615555,3440,3440,3440,3440,0
20240621,132300,101615555,3440,3440,3440,3440,3
20240621,132200,101605235,3440,3440,3440,3440,5
20240621,132100,101588035,3440,3440,3440,3440,0
20240621,132000,101588035,3440,3440,3440,3440,4
20240621,131900,101574275,3440,3440,3440,3440,0
20240621,131800,101574275,3440,3440,3440,3440,0
20240621,131700,101574275,3440,3440,3440,3440,0
20240621,131600,101574275,3440,3440,3440,3440,0
20240621,131500,101574275,3440,3440,3440,3440,0
20240621,131400,101574275,3440,3440,3440,3435,15
20240621,131300,101522725,3440,3440,3440,3440,0
20240621,131200,101522725,3440,3440,3440,3435,93
20240621,131100,101203255,3435,3435,3435,3435,1
20240621,131000,101199820,3435,3435,3435,3435,50
20240621,130900,101028070,3435,3435,3435,3435,128
20240621,130800,100588390,3435,3430,3435,3430,805
20240621,130700,97823270,3430,3430,3430,3430,0
20240621,130600,97823270,3430,3430,3430,3430,5
20240621,130500,97806120,3430,3430,3430,3430,28
20240621,130400,97710080,3430,3430,3430,3430,10
20240621,130300,97675780,3430,3430,3430,3430,0
20240621,130200,97675780,3430,3430,3430,3430,5
20240621,130100,97658630,3430,3430,3430,3430,10
20240621,130000,97624330,3430,3430,3430,3430,0
20240621,125900,97624330,3430,3430,3430,3430,42
20240621,125800,97480270,3430,3430,3430,3430,0
20240621,125700,97480270,3430,3430,3430,3430,0
20240621,125600,97480270,3430,3430,3430,3430,0
20240621,125500,97480270,3430,3430,3430,3430,0
20240621,125400,97480270,3430,3430,3430,3430,21
20240621,125300,97408240,3430,3425,3430,3425,201
20240621,125200,96719810,3425,3425,3425,3425,790
20240621,125100,94014060,3425,3425,3425,3425,10
20240621,125000,93979810,3430,3430,3430,3430,0
20240621,124900,93979810,3430,3430,3430,3430,50
20240621,124800,93808310,3430,3430,3430,3430,168
20240621,124700,93232070,3430,3430,3430,3430,0
20240621,124600,93232070,3430,3430,3430,3430,0
20240621,124500,93232070,3430,3430,3430,3430,0
20240621,124400,93232070,3430,3430,3430,3430,20
20240621,124300,93163470,3425,3420,3425,3420,10
20240621,124200,93129245,3420,3420,3420,3420,0
20240621,124100,93129245,3420,3420,3420,3420,0
20240621,124000,93129245,3420,3420,3420,3420,0
20240621,123900,93129245,3420,3420,3420,3420,370
20240621,123800,91863845,3420,3420,3420,3420,100
20240621,123700,91521845,3430,3430,3430,3430,3
20240621,123600,91511555,3430,3430,3430,3430,0
20240621,123500,91511555,3430,3430,3430,3430,0
20240621,123400,91511555,3430,3430,3430,3430,0
20240621,123300,91511555,3430,3430,3430,3430,0
20240621,123200,91511555,3430,3430,3430,3430,146
20240621,123100,91010775,3420,3420,3420,3420,0
20240621,123000,91010775,3420,3420,3420,3420,0
20240621,122900,91010775,3420,3420,3420,3420,0
20240621,122800,91010775,3420,3420,3420,3420,0
20240621,122700,91010775,3420,3425,3425,3420,332
20240621,122600,89873840,3435,3435,3435,3435,1
20240621,122500,89870405,3435,3435,3435,3435,0
20240621,122400,89870405,3435,3435,3435,3435,2
20240621,122300,89863535,3435,3435,3435,3435,0
20240621,122200,89863535,3435,3435,3435,3435,0
20240621,122100,89863535,3435,3435,3435,3435,2
20240621,122000,89856665,3420,3420,3420,3420,0
20240621,121900,89856665,3420,3425,3425,3420,79
20240621,121800,89586430,3430,3430,3430,3430,1
20240621,121700,89583000,3430,3430,3430,3430,0
20240621,121600,89583000,3430,3430,3430,3430,2
20240621,121500,89576140,3430,3430,3430,3430,0
20240621,121400,89576140,3430,3430,3430,3430,0
20240621,121300,89576140,3430,3430,3430,3430,105
20240621,121200,89215990,3435,3435,3435,3435,0
20240621,121100,89215990,3435,3435,3435,3435,0
20240621,121000,89215990,3435,3435,3435,3435,0
20240621,120900,89215990,3435,3435,3435,3435,0
20240621,120800,89215990,3435,3435,3435,3435,0
20240621,120700,89215990,3435,3435,3435,3435,0
20240621,120600,89215990,3435,3435,3435,3435,0
20240621,120500,89215990,3435,3435,3435,3435,1
20240621,120400,89212555,3440,3440,3440,3440,0
20240621,120300,89212555,3440,3440,3440,3440,0
20240621,120200,89212555,3440,3440,3440,3440,0
20240621,120100,89212555,3440,3440,3440,3440,0
20240621,120000,89212555,3440,3440,3440,3440,0
20240621,115900,89212555,3440,3430,3440,3430,761
20240621,115800,86599505,3430,3430,3430,3430,1
20240621,115700,86596075,3420,3420,3420,3420,6
20240621,115600,86575555,3430,3430,3430,3430,4
20240621,115500,86561835,3420,3425,3425,3420,20
20240621,115400,86493410,3430,3430,3430,3430,0
20240621,115300,86493410,3430,3430,3430,3430,1
20240621,115200,86489980,3420,3420,3420,3420,45
20240621,115100,86336080,3420,3425,3425,3420,115
20240621,115000,85942630,3425,3425,3425,3425,125
20240621,114900,85514505,3430,3430,3430,3430,1
20240621,114800,85511075,3440,3440,3440,3440,0
20240621,114700,85511075,3440,3440,3440,3440,0
20240621,114600,85511075,3440,3440,3440,3440,0
20240621,114500,85511075,3440,3440,3440,3440,0
20240621,114400,85511075,3440,3440,3440,3440,0
20240621,114300,85511075,3440,3440,3440,3440,0
20240621,114200,85511075,3440,3440,3440,3440,0
20240621,114100,85511075,3440,3440,3440,3440,0
20240621,114000,85511075,3440,3440,3440,3440,10
20240621,113900,85476675,3425,3425,3425,3425,1
20240621,113800,85473250,3425,3430,3430,3425,550
20240621,113700,83589070,3435,3435,3435,3435,616
20240621,113600,81473110,3435,3435,3435,3435,85
20240621,113500,81181135,3435,3440,3440,3435,120
20240621,113400,80768835,3440,3440,3440,3440,0
20240621,113300,80768835,3440,3440,3440,3440,0
20240621,113200,80768835,3440,3435,3440,3435,5
20240621,113100,80751650,3440,3440,3440,3440,1
20240621,113000,80748210,3440,3440,3440,3440,0
20240621,112900,80748210,3440,3440,3440,3440,0
20240621,112800,80748210,3440,3440,3440,3440,0
20240621,112700,80748210,3440,3440,3440,3440,0
20240621,112600,80748210,3440,3440,3440,3440,42
20240621,112500,80603730,3440,3440,3440,3440,100
20240621,112400,80259730,3445,3445,3445,3445,0
20240621,112300,80259730,3445,3445,3445,3445,0
20240621,112200,80259730,3445,3440,3445,3440,56
20240621,112100,80067085,3445,3445,3445,3445,0
20240621,112000,80067085,3445,3445,3445,3445,0
20240621,111900,80067085,3445,3445,3445,3445,0
20240621,111800,80067085,3445,3445,3445,3445,0
20240621,111700,80067085,3445,3445,3445,3445,0
20240621,111600,80067085,3445,3445,3445,3445,13
20240621,111500,80022300,3445,3445,3445,3445,0
20240621,111400,80022300,3445,3445,3445,3445,10
20240621,111300,79987850,3445,3445,3445,3445,10
20240621,111200,79953400,3445,3445,3445,3445,5
20240621,111100,79936175,3445,3445,3445,3445,0
20240621,111000,79936175,3445,3445,3445,3445,0
20240621,110900,79936175,3445,3430,3445,3430,8
20240621,110800,79908720,3445,3445,3445,3445,1
20240621,110700,79905275,3445,3440,3445,3430,451
20240621,110600,78357340,3445,3445,3445,3445,0
20240621,110500,78357340,3445,3445,3445,3445,201
20240621,110400,77664895,3440,3440,3440,3440,0
20240621,110300,77664895,3440,3440,3440,3440,0
20240621,110200,77664895,3440,3440,3440,3440,66
20240621,110100,77437855,3440,3440,3440,3440,2
20240621,110000,77430975,3440,3440,3440,3440,0
20240621,105900,77430975,3440,3440,3440,3440,2
20240621,105800,77424095,3440,3445,3445,3440,4
20240621,105700,77410320,3445,3445,3445,3445,5
20240621,105600,77393095,3450,3450,3450,3450,0
20240621,105500,77393095,3450,3450,3450,3450,10
20240621,105400,77358595,3450,3450,3450,3450,28
20240621,105300,77261995,3450,3450,3450,3450,0
20240621,105200,77261995,3450,3450,3450,3450,2
20240621,105100,77255095,3450,3450,3450,3450,0
20240621,105000,77255095,3450,3450,3450,3450,1057
20240621,104900,73608445,3450,3450,3450,3450,0
20240621,104800,73608445,3450,3450,3450,3450,10
20240621,104700,73573945,3450,3450,3450,3450,8
20240621,104600,73546345,3445,3445,3450,3445,378
20240621,104500,72243985,3445,3445,3445,3445,10
20240621,104400,72209535,3445,3445,3445,3445,0
20240621,104300,72209535,3445,3445,3445,3445,1
20240621,104200,72206090,3440,3440,3440,3440,20
20240621,104100,72137290,3440,3425,3440,3425,4
20240621,104000,72123575,3430,3430,3430,3430,200
20240621,103900,71437575,3430,3445,3445,3430,306
20240621,103800,70387425,3445,3445,3445,3445,2
20240621,103700,70380535,3445,3445,3445,3445,1
20240621,103600,70377090,3445,3445,3445,3445,0
20240621,103500,70377090,3445,3440,3445,3440,204
20240621,103400,69674615,3440,3440,3440,3440,3
20240621,103300,69664295,3440,3440,3440,3440,0
20240621,103200,69664295,3440,3440,3440,3440,0
20240621,103100,69664295,3440,3440,3440,3440,1
20240621,103000,69660855,3440,3440,3440,3440,0
20240621,102900,69660855,3440,3440,3440,3440,15
20240621,102800,69609255,3445,3440,3445,3440,16
20240621,102700,69554210,3440,3440,3440,3440,55
20240621,102600,69365010,3445,3445,3445,3445,0
20240621,102500,69365010,3445,3445,3445,3445,0
20240621,102400,69365010,3445,3445,3445,3445,0
20240621,102300,69365010,3445,3445,3445,3445,0
20240621,102200,69365010,3445,3445,3445,3445,161
20240621,102100,68810365,3445,3445,3445,3445,29
20240621,102000,68710460,3445,3445,3445,3445,0
20240621,101900,68710460,3445,3445,3445,3445,51
20240621,101800,68534765,3450,3440,3450,3440,961
20240621,101700,65226700,3435,3435,3435,3435,467
20240621,101600,63622555,3435,3435,3435,3435,19
20240621,101500,63557290,3430,3430,3430,3430,143
20240621,101400,63066800,3430,3430,3430,3430,100
20240621,101300,62723800,3430,3430,3430,3430,6
20240621,101200,62703220,3425,3425,3425,3425,0
20240621,101100,62703220,3425,3425,3425,3425,28
20240621,101000,62607320,3425,3425,3425,3425,1
20240621,100900,62603895,3430,3425,3430,3425,13
20240621,100800,62559320,3425,3430,3430,3425,585
20240621,100700,60552780,3430,3430,3430,3430,0
20240621,100600,60552780,3430,3430,3430,3430,1
20240621,100500,60549350,3430,3430,3430,3430,1
20240621,100400,60545920,3420,3420,3420,3420,1000
20240621,100300,57125920,3430,3430,3430,3430,30
20240621,100200,57023020,3430,3430,3430,3430,583
20240621,100100,55023330,3430,3430,3430,3430,65
20240621,100000,54800380,3430,3430,3430,3430,41
20240621,095900,54659750,3430,3425,3430,3420,47
20240621,095800,54498775,3425,3425,3425,3425,247
20240621,095700,53652800,3425,3425,3425,3425,0
20240621,095600,53652800,3425,3425,3425,3425,0
20240621,095500,53652800,3425,3425,3425,3425,6
20240621,095400,53632250,3425,3425,3425,3425,66
20240621,095300,53406200,3405,3425,3425,3405,149
20240621,095200,52898030,3425,3425,3425,3420,349
20240621,095100,51703875,3425,3425,3425,3425,5
20240621,095000,51686750,3425,3425,3425,3425,0
20240621,094900,51686750,3425,3425,3425,3425,1268
20240621,094800,47343850,3430,3425,3430,3425,133
20240621,094700,46888320,3425,3425,3425,3425,15
20240621,094600,46836945,3425,3425,3425,3425,3
20240621,094500,46826670,3425,3425,3425,3425,5
20240621,094400,46809545,3430,3430,3430,3400,1262
20240621,094300,42507750,3430,3430,3430,3430,0
20240621,094200,42507750,3430,3430,3430,3430,16
20240621,094100,42452870,3430,3435,3435,3430,4
20240621,094000,42439135,3435,3435,3435,3435,16
20240621,093900,42384175,3435,3435,3435,3430,59
20240621,093800,42181775,3430,3435,3435,3430,37
20240621,093700,42054855,3440,3440,3440,3440,0
20240621,093600,42054855,3440,3440,3440,3415,7
20240621,093500,42030800,3440,3440,3440,3440,0
20240621,093400,42030800,3440,3440,3440,3440,2
20240621,093300,42023920,3440,3410,3440,3410,206
20240621,093200,41316045,3440,3435,3440,3405,1301
20240621,093100,36878075,3440,3440,3440,3440,4
20240621,093000,36864315,3435,3435,3435,3435,1
20240621,092900,36860880,3440,3425,3440,3420,262
20240621,092800,35964785,3420,3440,3440,3420,450
20240621,092700,34424785,3440,3440,3440,3440,1
20240621,092600,34421345,3440,3440,3440,3440,107
20240621,092500,34053265,3440,3440,3440,3440,0
20240621,092400,34053265,3440,3440,3440,3440,11
20240621,092300,34015425,3440,3440,3440,3440,15
20240621,092200,33963825,3440,3440,3440,3440,11
20240621,092100,33925985,3440,3430,3445,3420,1126
20240621,092000,30067505,3430,3440,3440,3430,749
20240621,091900,27492115,3440,3440,3440,3440,107
20240621,091800,27124035,3450,3450,3450,3450,5
20240621,091700,27106785,3450,3450,3450,3450,1
20240621,091600,27103335,3450,3435,3450,3435,369
20240621,091500,25834065,3440,3430,3440,3430,47
20240621,091400,25672745,3440,3440,3440,3440,10
20240621,091300,25638345,3430,3435,3440,3430,511
20240621,091200,23884560,3430,3440,3440,3430,27
20240621,091100,23791690,3445,3445,3445,3445,115
20240621,091000,23395515,3445,3445,3445,3445,0
20240621,090900,23395515,3445,3445,3445,3445,200
20240621,090800,22706515,3445,3445,3450,3445,869
20240621,090700,19712520,3445,3445,3445,3445,369
20240621,090600,18441315,3445,3445,3445,3445,0
20240621,090500,18441315,3445,3445,3445,3445,101
20240621,090400,18093370,3445,3445,3445,3445,70
20240621,090300,17852220,3445,3445,3445,3420,267
20240621,090200,16936405,3445,3465,3465,3445,406
20240621,090100,15537715,3445,3455,3465,3445,209
20240621,090000,14816620,3445,3415,3445,3415,4324