KissMeData/155660/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,202400,74258975,4315,4315,4315,4315,554
20240621,202300,74258975,4315,4315,4315,4315,0
20240621,202200,74258975,4315,4315,4315,4315,0
20240621,202100,74258975,4315,4315,4315,4315,0
20240621,202000,74258975,4315,4315,4315,4315,0
20240621,201900,74258975,4315,4315,4315,4315,0
20240621,201800,74258975,4315,4315,4315,4315,0
20240621,201700,74258975,4315,4315,4315,4315,0
20240621,201600,74258975,4315,4315,4315,4315,0
20240621,201500,74258975,4315,4315,4315,4315,0
20240621,201400,74258975,4315,4315,4315,4315,0
20240621,201300,74258975,4315,4315,4315,4315,0
20240621,201200,74258975,4315,4315,4315,4315,0
20240621,201100,74258975,4315,4315,4315,4315,0
20240621,201000,74258975,4315,4315,4315,4315,0
20240621,200900,74258975,4315,4315,4315,4315,0
20240621,200800,74258975,4315,4315,4315,4315,0
20240621,200700,74258975,4315,4315,4315,4315,0
20240621,200600,74258975,4315,4315,4315,4315,0
20240621,200500,74258975,4315,4315,4315,4315,0
20240621,200400,74258975,4315,4315,4315,4315,0
20240621,200300,74258975,4315,4315,4315,4315,0
20240621,200200,74258975,4315,4315,4315,4315,0
20240621,200100,74258975,4315,4315,4315,4315,0
20240621,200000,74258975,4315,4315,4315,4315,0
20240621,195900,74258975,4315,4315,4315,4315,0
20240621,195800,74258975,4315,4315,4315,4315,0
20240621,195700,74258975,4315,4315,4315,4315,0
20240621,195600,74258975,4315,4315,4315,4315,0
20240621,195500,74258975,4315,4315,4315,4315,0
20240621,195400,74258975,4315,4315,4315,4315,554
20240621,195300,74258975,4315,4315,4315,4315,0
20240621,195200,74258975,4315,4315,4315,4315,0
20240621,195100,74258975,4315,4315,4315,4315,0
20240621,195000,74258975,4315,4315,4315,4315,0
20240621,194900,74258975,4315,4315,4315,4315,0
20240621,194800,74258975,4315,4315,4315,4315,0
20240621,194700,74258975,4315,4315,4315,4315,0
20240621,194600,74258975,4315,4315,4315,4315,0
20240621,194500,74258975,4315,4315,4315,4315,0
20240621,194400,74258975,4315,4315,4315,4315,0
20240621,194300,74258975,4315,4315,4315,4315,0
20240621,194200,74258975,4315,4315,4315,4315,0
20240621,194100,74258975,4315,4315,4315,4315,0
20240621,194000,74258975,4315,4315,4315,4315,0
20240621,193900,74258975,4315,4315,4315,4315,0
20240621,193800,74258975,4315,4315,4315,4315,0
20240621,193700,74258975,4315,4315,4315,4315,0
20240621,193600,74258975,4315,4315,4315,4315,0
20240621,193500,74258975,4315,4315,4315,4315,0
20240621,193400,74258975,4315,4315,4315,4315,0
20240621,193300,74258975,4315,4315,4315,4315,0
20240621,193200,74258975,4315,4315,4315,4315,0
20240621,193100,74258975,4315,4315,4315,4315,0
20240621,193000,74258975,4315,4315,4315,4315,0
20240621,192900,74258975,4315,4315,4315,4315,0
20240621,192800,74258975,4315,4315,4315,4315,0
20240621,192700,74258975,4315,4315,4315,4315,0
20240621,192600,74258975,4315,4315,4315,4315,0
20240621,192500,74258975,4315,4315,4315,4315,0
20240621,192400,74258975,4315,4315,4315,4315,554
20240621,192300,74258975,4315,4315,4315,4315,0
20240621,192200,74258975,4315,4315,4315,4315,0
20240621,192100,74258975,4315,4315,4315,4315,0
20240621,192000,74258975,4315,4315,4315,4315,0
20240621,191900,74258975,4315,4315,4315,4315,0
20240621,191800,74258975,4315,4315,4315,4315,0
20240621,191700,74258975,4315,4315,4315,4315,0
20240621,191600,74258975,4315,4315,4315,4315,0
20240621,191500,74258975,4315,4315,4315,4315,0
20240621,191400,74258975,4315,4315,4315,4315,0
20240621,191300,74258975,4315,4315,4315,4315,0
20240621,191200,74258975,4315,4315,4315,4315,0
20240621,191100,74258975,4315,4315,4315,4315,0
20240621,191000,74258975,4315,4315,4315,4315,0
20240621,190900,74258975,4315,4315,4315,4315,0
20240621,190800,74258975,4315,4315,4315,4315,0
20240621,190700,74258975,4315,4315,4315,4315,0
20240621,190600,74258975,4315,4315,4315,4315,0
20240621,190500,74258975,4315,4315,4315,4315,0
20240621,190400,74258975,4315,4315,4315,4315,0
20240621,190300,74258975,4315,4315,4315,4315,0
20240621,190200,74258975,4315,4315,4315,4315,0
20240621,190100,74258975,4315,4315,4315,4315,0
20240621,190000,74258975,4315,4315,4315,4315,0
20240621,185900,74258975,4315,4315,4315,4315,0
20240621,185800,74258975,4315,4315,4315,4315,0
20240621,185700,74258975,4315,4315,4315,4315,0
20240621,185600,74258975,4315,4315,4315,4315,0
20240621,185500,74258975,4315,4315,4315,4315,0
20240621,185400,74258975,4315,4315,4315,4315,554
20240621,185300,74258975,4315,4315,4315,4315,0
20240621,185200,74258975,4315,4315,4315,4315,0
20240621,185100,74258975,4315,4315,4315,4315,0
20240621,185000,74258975,4315,4315,4315,4315,0
20240621,184900,74258975,4315,4315,4315,4315,0
20240621,184800,74258975,4315,4315,4315,4315,0
20240621,184700,74258975,4315,4315,4315,4315,0
20240621,184600,74258975,4315,4315,4315,4315,0
20240621,184500,74258975,4315,4315,4315,4315,0
20240621,184400,74258975,4315,4315,4315,4315,0
20240621,184300,74258975,4315,4315,4315,4315,0
20240621,184200,74258975,4315,4315,4315,4315,0
20240621,184100,74258975,4315,4315,4315,4315,0
20240621,184000,74258975,4315,4315,4315,4315,0
20240621,183900,74258975,4315,4315,4315,4315,0
20240621,183800,74258975,4315,4315,4315,4315,0
20240621,183700,74258975,4315,4315,4315,4315,0
20240621,183600,74258975,4315,4315,4315,4315,0
20240621,183500,74258975,4315,4315,4315,4315,0
20240621,183400,74258975,4315,4315,4315,4315,0
20240621,183300,74258975,4315,4315,4315,4315,0
20240621,183200,74258975,4315,4315,4315,4315,0
20240621,183100,74258975,4315,4315,4315,4315,0
20240621,183000,74258975,4315,4315,4315,4315,0
20240621,182900,74258975,4315,4315,4315,4315,0
20240621,182800,74258975,4315,4315,4315,4315,0
20240621,182700,74258975,4315,4315,4315,4315,0
20240621,182600,74258975,4315,4315,4315,4315,0
20240621,182500,74258975,4315,4315,4315,4315,0
20240621,182400,74258975,4315,4315,4315,4315,554
20240621,182300,74258975,4315,4315,4315,4315,0
20240621,182200,74258975,4315,4315,4315,4315,0
20240621,182100,74258975,4315,4315,4315,4315,0
20240621,182000,74258975,4315,4315,4315,4315,0
20240621,181900,74258975,4315,4315,4315,4315,0
20240621,181800,74258975,4315,4315,4315,4315,0
20240621,181700,74258975,4315,4315,4315,4315,0
20240621,181600,74258975,4315,4315,4315,4315,0
20240621,181500,74258975,4315,4315,4315,4315,0
20240621,181400,74258975,4315,4315,4315,4315,0
20240621,181300,74258975,4315,4315,4315,4315,0
20240621,181200,74258975,4315,4315,4315,4315,0
20240621,181100,74258975,4315,4315,4315,4315,0
20240621,181000,74258975,4315,4315,4315,4315,0
20240621,180900,74258975,4315,4315,4315,4315,0
20240621,180800,74258975,4315,4315,4315,4315,0
20240621,180700,74258975,4315,4315,4315,4315,0
20240621,180600,74258975,4315,4315,4315,4315,0
20240621,180500,74258975,4315,4315,4315,4315,0
20240621,180400,74258975,4315,4315,4315,4315,0
20240621,180300,74258975,4315,4315,4315,4315,0
20240621,180200,74258975,4315,4315,4315,4315,0
20240621,180100,74258975,4315,4315,4315,4315,0
20240621,180000,74258975,4315,4315,4315,4315,0
20240621,175900,74258975,4315,4315,4315,4315,0
20240621,175800,74258975,4315,4315,4315,4315,0
20240621,175700,74258975,4315,4315,4315,4315,0
20240621,175600,74258975,4315,4315,4315,4315,0
20240621,175500,74258975,4315,4315,4315,4315,0
20240621,175400,74258975,4315,4315,4315,4315,554
20240621,175300,74258975,4315,4315,4315,4315,0
20240621,175200,74258975,4315,4315,4315,4315,0
20240621,175100,74258975,4315,4315,4315,4315,0
20240621,175000,74258975,4315,4315,4315,4315,0
20240621,174900,74258975,4315,4315,4315,4315,0
20240621,174800,74258975,4315,4315,4315,4315,0
20240621,174700,74258975,4315,4315,4315,4315,0
20240621,174600,74258975,4315,4315,4315,4315,0
20240621,174500,74258975,4315,4315,4315,4315,0
20240621,174400,74258975,4315,4315,4315,4315,0
20240621,174300,74258975,4315,4315,4315,4315,0
20240621,174200,74258975,4315,4315,4315,4315,0
20240621,174100,74258975,4315,4315,4315,4315,0
20240621,174000,74258975,4315,4315,4315,4315,0
20240621,173900,74258975,4315,4315,4315,4315,0
20240621,173800,74258975,4315,4315,4315,4315,0
20240621,173700,74258975,4315,4315,4315,4315,0
20240621,173600,74258975,4315,4315,4315,4315,0
20240621,173500,74258975,4315,4315,4315,4315,0
20240621,173400,74258975,4315,4315,4315,4315,0
20240621,173300,74258975,4315,4315,4315,4315,0
20240621,173200,74258975,4315,4315,4315,4315,0
20240621,173100,74258975,4315,4315,4315,4315,0
20240621,173000,74258975,4315,4315,4315,4315,0
20240621,172900,74258975,4315,4315,4315,4315,0
20240621,172800,74258975,4315,4315,4315,4315,0
20240621,172700,74258975,4315,4315,4315,4315,0
20240621,172600,74258975,4315,4315,4315,4315,0
20240621,172500,74258975,4315,4315,4315,4315,0
20240621,172400,74258975,4315,4315,4315,4315,554
20240621,172300,74258975,4315,4315,4315,4315,0
20240621,172200,74258975,4315,4315,4315,4315,0
20240621,172100,74258975,4315,4315,4315,4315,0
20240621,172000,74258975,4315,4315,4315,4315,0
20240621,171900,74258975,4315,4315,4315,4315,0
20240621,171800,74258975,4315,4315,4315,4315,0
20240621,171700,74258975,4315,4315,4315,4315,0
20240621,171600,74258975,4315,4315,4315,4315,0
20240621,171500,74258975,4315,4315,4315,4315,0
20240621,171400,74258975,4315,4315,4315,4315,0
20240621,171300,74258975,4315,4315,4315,4315,0
20240621,171200,74258975,4315,4315,4315,4315,0
20240621,171100,74258975,4315,4315,4315,4315,0
20240621,171000,74258975,4315,4315,4315,4315,0
20240621,170900,74258975,4315,4315,4315,4315,0
20240621,170800,74258975,4315,4315,4315,4315,0
20240621,170700,74258975,4315,4315,4315,4315,0
20240621,170600,74258975,4315,4315,4315,4315,0
20240621,170500,74258975,4315,4315,4315,4315,0
20240621,170400,74258975,4315,4315,4315,4315,0
20240621,170300,74258975,4315,4315,4315,4315,0
20240621,170200,74258975,4315,4315,4315,4315,0
20240621,170100,74258975,4315,4315,4315,4315,0
20240621,170000,74258975,4315,4315,4315,4315,0
20240621,165900,74258975,4315,4315,4315,4315,0
20240621,165800,74258975,4315,4315,4315,4315,0
20240621,165700,74258975,4315,4315,4315,4315,0
20240621,165600,74258975,4315,4315,4315,4315,0
20240621,165500,74258975,4315,4315,4315,4315,0
20240621,165400,74258975,4315,4315,4315,4315,554
20240621,165300,74258975,4315,4315,4315,4315,0
20240621,165200,74258975,4315,4315,4315,4315,0
20240621,165100,74258975,4315,4315,4315,4315,0
20240621,165000,74258975,4315,4315,4315,4315,0
20240621,164900,74258975,4315,4315,4315,4315,0
20240621,164800,74258975,4315,4315,4315,4315,0
20240621,164700,74258975,4315,4315,4315,4315,0
20240621,164600,74258975,4315,4315,4315,4315,0
20240621,164500,74258975,4315,4315,4315,4315,0
20240621,164400,74258975,4315,4315,4315,4315,0
20240621,164300,74258975,4315,4315,4315,4315,0
20240621,164200,74258975,4315,4315,4315,4315,0
20240621,164100,74258975,4315,4315,4315,4315,0
20240621,164000,74258975,4315,4315,4315,4315,0
20240621,163900,74258975,4315,4315,4315,4315,0
20240621,163800,74258975,4315,4315,4315,4315,0
20240621,163700,74258975,4315,4315,4315,4315,0
20240621,163600,74258975,4315,4315,4315,4315,0
20240621,163500,74258975,4315,4315,4315,4315,0
20240621,163400,74258975,4315,4315,4315,4315,0
20240621,163300,74258975,4315,4315,4315,4315,0
20240621,163200,74258975,4315,4315,4315,4315,0
20240621,163100,74258975,4315,4315,4315,4315,0
20240621,163000,74258975,4315,4315,4315,4315,0
20240621,162900,74258975,4315,4315,4315,4315,0
20240621,162800,74258975,4315,4315,4315,4315,0
20240621,162700,74258975,4315,4315,4315,4315,0
20240621,162600,74258975,4315,4315,4315,4315,0
20240621,162500,74258975,4315,4315,4315,4315,0
20240621,162400,74258975,4315,4315,4315,4315,554
20240621,162300,74258975,4315,4315,4315,4315,0
20240621,162200,74258975,4315,4315,4315,4315,0
20240621,162100,74258975,4315,4315,4315,4315,0
20240621,162000,74258975,4315,4315,4315,4315,0
20240621,161900,74258975,4315,4315,4315,4315,0
20240621,161800,74258975,4315,4315,4315,4315,0
20240621,161700,74258975,4315,4315,4315,4315,0
20240621,161600,74258975,4315,4315,4315,4315,0
20240621,161500,74258975,4315,4315,4315,4315,0
20240621,161400,74258975,4315,4315,4315,4315,0
20240621,161300,74258975,4315,4315,4315,4315,0
20240621,161200,74258975,4315,4315,4315,4315,0
20240621,161100,74258975,4315,4315,4315,4315,0
20240621,161000,74258975,4315,4315,4315,4315,0
20240621,160900,74258975,4315,4315,4315,4315,0
20240621,160800,74258975,4315,4315,4315,4315,0
20240621,160700,74258975,4315,4315,4315,4315,0
20240621,160600,74258975,4315,4315,4315,4315,0
20240621,160500,74258975,4315,4315,4315,4315,0
20240621,160400,74258975,4315,4315,4315,4315,0
20240621,160300,74258975,4315,4315,4315,4315,0
20240621,160200,74258975,4315,4315,4315,4315,0
20240621,160100,74258975,4315,4315,4315,4315,0
20240621,160000,74258975,4315,4315,4315,4315,0
20240621,155900,74258975,4315,4315,4315,4315,0
20240621,155800,74258975,4315,4315,4315,4315,0
20240621,155700,74258975,4315,4315,4315,4315,0
20240621,155600,74258975,4315,4315,4315,4315,0
20240621,155500,74258975,4315,4315,4315,4315,0
20240621,155400,74258975,4315,4315,4315,4315,554
20240621,155300,74258975,4315,4315,4315,4315,0
20240621,155200,74258975,4315,4315,4315,4315,0
20240621,155100,74258975,4315,4315,4315,4315,0
20240621,155000,74258975,4315,4315,4315,4315,0
20240621,154900,74258975,4315,4315,4315,4315,0
20240621,154800,74258975,4315,4315,4315,4315,0
20240621,154700,74258975,4315,4315,4315,4315,0
20240621,154600,74258975,4315,4315,4315,4315,0
20240621,154500,74258975,4315,4315,4315,4315,0
20240621,154400,74258975,4315,4315,4315,4315,0
20240621,154300,74258975,4315,4315,4315,4315,0
20240621,154200,74258975,4315,4315,4315,4315,0
20240621,154100,74258975,4315,4315,4315,4315,0
20240621,154000,74258975,4315,4315,4315,4315,0
20240621,153900,74258975,4315,4315,4315,4315,0
20240621,153800,74258975,4315,4315,4315,4315,0
20240621,153700,74258975,4315,4315,4315,4315,0
20240621,153600,74258975,4315,4315,4315,4315,0
20240621,153500,74258975,4315,4315,4315,4315,0
20240621,153400,74258975,4315,4315,4315,4315,0
20240621,153300,74258975,4315,4315,4315,4315,0
20240621,153200,74258975,4315,4315,4315,4315,0
20240621,153100,74258975,4315,4315,4315,4315,0
20240621,153000,74258975,4315,4315,4315,4315,554
20240621,152900,71868465,4315,4315,4315,4315,0
20240621,152800,71868465,4315,4315,4315,4315,0
20240621,152700,71868465,4315,4315,4315,4315,0
20240621,152600,71868465,4315,4315,4315,4315,0
20240621,152500,71868465,4315,4315,4315,4315,0
20240621,152400,71868465,4315,4315,4315,4315,0
20240621,152300,71868465,4315,4315,4315,4315,0
20240621,152200,71868465,4315,4315,4315,4315,0
20240621,152100,71868465,4315,4315,4315,4315,0
20240621,152000,71868465,4315,4315,4315,4315,0
20240621,151900,71868465,4315,4315,4315,4315,0
20240621,151800,71868465,4315,4315,4315,4315,0
20240621,151700,71868465,4315,4315,4315,4315,0
20240621,151600,71868465,4315,4315,4315,4315,0
20240621,151500,71868465,4315,4315,4315,4315,89
20240621,151400,71484430,4315,4315,4315,4315,0
20240621,151300,71484430,4315,4315,4315,4315,0
20240621,151200,71484430,4315,4315,4315,4315,0
20240621,151100,71484430,4315,4315,4315,4315,0
20240621,151000,71484430,4315,4315,4315,4315,0
20240621,150900,71484430,4315,4315,4315,4315,0
20240621,150800,71484430,4315,4315,4315,4315,0
20240621,150700,71484430,4315,4315,4315,4315,0
20240621,150600,71484430,4315,4315,4315,4315,0
20240621,150500,71484430,4315,4315,4315,4315,0
20240621,150400,71484430,4315,4315,4315,4315,0
20240621,150300,71484430,4315,4315,4315,4315,0
20240621,150200,71484430,4315,4315,4315,4315,0
20240621,150100,71484430,4315,4315,4315,4315,0
20240621,150000,71484430,4315,4315,4315,4315,0
20240621,145900,71484430,4315,4315,4315,4315,24
20240621,145800,71380870,4315,4315,4315,4315,0
20240621,145700,71380870,4315,4315,4315,4315,0
20240621,145600,71380870,4315,4315,4315,4315,0
20240621,145500,71380870,4315,4315,4315,4315,0
20240621,145400,71380870,4315,4315,4315,4315,11
20240621,145300,71333405,4315,4315,4315,4315,0
20240621,145200,71333405,4315,4315,4315,4315,0
20240621,145100,71333405,4315,4315,4315,4315,1268
20240621,145000,65861985,4315,4330,4330,4315,71
20240621,144900,65555555,4310,4310,4310,4310,0
20240621,144800,65555555,4310,4310,4310,4310,0
20240621,144700,65555555,4310,4310,4310,4310,0
20240621,144600,65555555,4310,4310,4310,4310,0
20240621,144500,65555555,4310,4310,4310,4310,0
20240621,144400,65555555,4310,4310,4310,4310,0
20240621,144300,65555555,4310,4310,4310,4310,0
20240621,144200,65555555,4310,4310,4310,4310,0
20240621,144100,65555555,4310,4310,4310,4310,0
20240621,144000,65555555,4310,4310,4310,4310,0
20240621,143900,65555555,4310,4310,4310,4310,0
20240621,143800,65555555,4310,4310,4310,4310,1
20240621,143700,65551245,4325,4325,4325,4325,404
20240621,143600,63803945,4325,4325,4325,4325,400
20240621,143500,62073945,4320,4320,4320,4320,0
20240621,143400,62073945,4320,4320,4320,4320,13
20240621,143300,62017785,4310,4320,4320,4310,1930
20240621,143200,53687105,4320,4320,4320,4320,0
20240621,143100,53687105,4320,4320,4320,4320,0
20240621,143000,53687105,4320,4320,4320,4320,6
20240621,142900,53661185,4320,4320,4320,4320,0
20240621,142800,53661185,4320,4320,4320,4320,0
20240621,142700,53661185,4320,4325,4325,4320,341
20240621,142600,52186480,4325,4325,4325,4325,200
20240621,142500,51321480,4330,4330,4330,4330,0
20240621,142400,51321480,4330,4330,4330,4330,0
20240621,142300,51321480,4330,4330,4330,4330,0
20240621,142200,51321480,4330,4330,4330,4330,2
20240621,142100,51312820,4330,4330,4330,4330,136
20240621,142000,50723940,4330,4330,4330,4330,0
20240621,141900,50723940,4330,4330,4330,4330,0
20240621,141800,50723940,4330,4330,4330,4330,0
20240621,141700,50723940,4330,4330,4330,4330,0
20240621,141600,50723940,4330,4330,4330,4330,1
20240621,141500,50719610,4340,4340,4340,4340,28
20240621,141400,50598090,4340,4340,4340,4340,0
20240621,141300,50598090,4340,4340,4340,4340,0
20240621,141200,50598090,4340,4340,4340,4340,0
20240621,141100,50598090,4340,4340,4340,4340,0
20240621,141000,50598090,4340,4340,4340,4340,0
20240621,140900,50598090,4340,4340,4340,4340,1
20240621,140800,50593750,4340,4340,4340,4340,0
20240621,140700,50593750,4340,4330,4340,4325,11
20240621,140600,50546135,4330,4330,4330,4330,0
20240621,140500,50546135,4330,4330,4330,4330,0
20240621,140400,50546135,4330,4330,4330,4330,0
20240621,140300,50546135,4330,4330,4330,4330,0
20240621,140200,50546135,4330,4330,4330,4330,0
20240621,140100,50546135,4330,4330,4330,4330,0
20240621,140000,50546135,4330,4330,4330,4330,0
20240621,135900,50546135,4330,4330,4330,4330,0
20240621,135800,50546135,4330,4330,4330,4330,0
20240621,135700,50546135,4330,4330,4330,4330,0
20240621,135600,50546135,4330,4330,4330,4330,0
20240621,135500,50546135,4330,4330,4330,4330,15
20240621,135400,50481185,4325,4325,4325,4325,80
20240621,135300,50135185,4330,4330,4330,4330,0
20240621,135200,50135185,4330,4330,4330,4330,0
20240621,135100,50135185,4330,4330,4330,4330,0
20240621,135000,50135185,4330,4330,4330,4330,0
20240621,134900,50135185,4330,4330,4330,4330,1
20240621,134800,50130855,4330,4330,4330,4330,0
20240621,134700,50130855,4330,4330,4330,4330,700
20240621,134600,47099855,4330,4330,4330,4330,160
20240621,134500,46407055,4330,4330,4330,4330,0
20240621,134400,46407055,4330,4330,4330,4330,0
20240621,134300,46407055,4330,4335,4335,4330,52
20240621,134200,46181795,4340,4340,4340,4340,0
20240621,134100,46181795,4340,4340,4340,4340,0
20240621,134000,46181795,4340,4340,4340,4340,0
20240621,133900,46181795,4340,4340,4340,4340,0
20240621,133800,46181795,4340,4340,4340,4340,0
20240621,133700,46181795,4340,4340,4340,4340,0
20240621,133600,46181795,4340,4340,4340,4340,0
20240621,133500,46181795,4340,4340,4340,4340,0
20240621,133400,46181795,4340,4340,4340,4340,0
20240621,133300,46181795,4340,4340,4340,4340,0
20240621,133200,46181795,4340,4340,4340,4340,0
20240621,133100,46181795,4340,4340,4340,4340,0
20240621,133000,46181795,4340,4340,4340,4340,0
20240621,132900,46181795,4340,4340,4340,4340,1
20240621,132800,46177455,4345,4345,4345,4345,1
20240621,132700,46173110,4345,4345,4345,4345,1
20240621,132600,46168765,4340,4340,4340,4340,39
20240621,132500,45999505,4340,4340,4340,4340,76
20240621,132400,45669665,4320,4320,4320,4320,0
20240621,132300,45669665,4320,4320,4320,4320,0
20240621,132200,45669665,4320,4320,4320,4320,0
20240621,132100,45669665,4320,4320,4320,4320,0
20240621,132000,45669665,4320,4320,4320,4320,0
20240621,131900,45669665,4320,4320,4320,4320,0
20240621,131800,45669665,4320,4320,4320,4320,0
20240621,131700,45669665,4320,4320,4320,4320,0
20240621,131600,45669665,4320,4320,4320,4320,0
20240621,131500,45669665,4320,4320,4320,4320,0
20240621,131400,45669665,4320,4320,4320,4320,0
20240621,131300,45669665,4320,4320,4320,4320,0
20240621,131200,45669665,4320,4320,4320,4320,0
20240621,131100,45669665,4320,4320,4320,4320,0
20240621,131000,45669665,4320,4320,4320,4320,10
20240621,130900,45626465,4330,4330,4330,4330,0
20240621,130800,45626465,4330,4330,4330,4330,0
20240621,130700,45626465,4330,4330,4330,4330,0
20240621,130600,45626465,4330,4330,4330,4330,0
20240621,130500,45626465,4330,4330,4330,4330,0
20240621,130400,45626465,4330,4330,4330,4330,0
20240621,130300,45626465,4330,4330,4330,4330,0
20240621,130200,45626465,4330,4330,4330,4330,423
20240621,130100,43794875,4320,4320,4320,4320,0
20240621,130000,43794875,4320,4320,4320,4320,0
20240621,125900,43794875,4320,4320,4320,4320,0
20240621,125800,43794875,4320,4320,4320,4320,0
20240621,125700,43794875,4320,4320,4320,4320,0
20240621,125600,43794875,4320,4325,4325,4320,701
20240621,125500,40766490,4320,4325,4325,4320,448
20240621,125400,38830100,4330,4330,4330,4330,0
20240621,125300,38830100,4330,4330,4330,4330,0
20240621,125200,38830100,4330,4330,4330,4330,0
20240621,125100,38830100,4330,4330,4330,4330,0
20240621,125000,38830100,4330,4330,4330,4330,0
20240621,124900,38830100,4330,4330,4330,4330,0
20240621,124800,38830100,4330,4330,4330,4330,0
20240621,124700,38830100,4330,4330,4330,4330,217
20240621,124600,37890490,4330,4330,4330,4330,0
20240621,124500,37890490,4330,4330,4330,4330,0
20240621,124400,37890490,4330,4330,4330,4330,0
20240621,124300,37890490,4330,4330,4330,4330,0
20240621,124200,37890490,4330,4335,4335,4330,20
20240621,124100,37803820,4335,4335,4335,4335,0
20240621,124000,37803820,4335,4335,4335,4335,71
20240621,123900,37496035,4335,4335,4335,4335,300
20240621,123800,36195535,4335,4330,4335,4330,54
20240621,123700,35961695,4330,4330,4330,4330,0
20240621,123600,35961695,4330,4330,4330,4330,0
20240621,123500,35961695,4330,4330,4330,4330,0
20240621,123400,35961695,4330,4330,4330,4330,0
20240621,123300,35961695,4330,4330,4330,4330,0
20240621,123200,35961695,4330,4330,4330,4330,0
20240621,123100,35961695,4330,4330,4330,4330,22
20240621,123000,35866435,4330,4330,4330,4330,151
20240621,122900,35212605,4330,4335,4335,4330,150
20240621,122800,34562605,4335,4335,4335,4335,0
20240621,122700,34562605,4335,4335,4335,4335,227
20240621,122600,33578560,4340,4340,4340,4340,0
20240621,122500,33578560,4340,4340,4340,4340,0
20240621,122400,33578560,4340,4340,4340,4340,10
20240621,122300,33535160,4340,4345,4345,4340,1381
20240621,122200,27540975,4345,4345,4345,4345,0
20240621,122100,27540975,4345,4345,4345,4345,0
20240621,122000,27540975,4345,4345,4345,4345,0
20240621,121900,27540975,4345,4345,4345,4345,0
20240621,121800,27540975,4345,4345,4345,4345,10
20240621,121700,27497525,4345,4345,4345,4345,0
20240621,121600,27497525,4345,4345,4345,4345,0
20240621,121500,27497525,4345,4345,4345,4345,0
20240621,121400,27497525,4345,4345,4345,4345,0
20240621,121300,27497525,4345,4345,4345,4345,0
20240621,121200,27497525,4345,4345,4345,4345,0
20240621,121100,27497525,4345,4345,4345,4345,110
20240621,121000,27019575,4350,4350,4350,4350,0
20240621,120900,27019575,4350,4350,4350,4350,0
20240621,120800,27019575,4350,4350,4350,4350,0
20240621,120700,27019575,4350,4350,4350,4350,0
20240621,120600,27019575,4350,4350,4350,4350,0
20240621,120500,27019575,4350,4350,4350,4350,0
20240621,120400,27019575,4350,4350,4350,4350,0
20240621,120300,27019575,4350,4350,4350,4350,0
20240621,120200,27019575,4350,4350,4350,4350,0
20240621,120100,27019575,4350,4350,4350,4350,0
20240621,120000,27019575,4350,4350,4350,4350,0
20240621,115900,27019575,4350,4350,4350,4350,0
20240621,115800,27019575,4350,4350,4350,4350,0
20240621,115700,27019575,4350,4350,4350,4350,40
20240621,115600,26845575,4350,4350,4350,4350,0
20240621,115500,26845575,4350,4350,4350,4350,0
20240621,115400,26845575,4350,4350,4350,4350,0
20240621,115300,26845575,4350,4350,4350,4350,0
20240621,115200,26845575,4350,4350,4350,4350,0
20240621,115100,26845575,4350,4350,4350,4350,0
20240621,115000,26845575,4350,4350,4350,4350,0
20240621,114900,26845575,4350,4350,4350,4350,0
20240621,114800,26845575,4350,4350,4350,4350,0
20240621,114700,26845575,4350,4350,4350,4350,0
20240621,114600,26845575,4350,4350,4350,4350,0
20240621,114500,26845575,4350,4350,4350,4350,0
20240621,114400,26845575,4350,4350,4350,4350,0
20240621,114300,26845575,4350,4350,4350,4350,0
20240621,114200,26845575,4350,4350,4350,4350,0
20240621,114100,26845575,4350,4350,4350,4350,0
20240621,114000,26845575,4350,4350,4350,4350,190
20240621,113900,26019075,4350,4350,4350,4350,0
20240621,113800,26019075,4350,4350,4350,4350,0
20240621,113700,26019075,4350,4350,4350,4350,1
20240621,113600,26014725,4360,4360,4360,4360,0
20240621,113500,26014725,4360,4360,4360,4360,0
20240621,113400,26014725,4360,4360,4360,4360,230
20240621,113300,25011925,4360,4360,4360,4360,0
20240621,113200,25011925,4360,4360,4360,4360,0
20240621,113100,25011925,4360,4360,4360,4360,0
20240621,113000,25011925,4360,4360,4360,4360,0
20240621,112900,25011925,4360,4360,4360,4360,0
20240621,112800,25011925,4360,4360,4360,4360,0
20240621,112700,25011925,4360,4360,4360,4360,0
20240621,112600,25011925,4360,4360,4360,4360,0
20240621,112500,25011925,4360,4360,4360,4360,0
20240621,112400,25011925,4360,4360,4360,4360,0
20240621,112300,25011925,4360,4360,4360,4360,0
20240621,112200,25011925,4360,4360,4360,4360,0
20240621,112100,25011925,4360,4360,4360,4360,0
20240621,112000,25011925,4360,4360,4360,4360,0
20240621,111900,25011925,4360,4360,4360,4360,7
20240621,111800,24981405,4360,4360,4360,4360,0
20240621,111700,24981405,4360,4360,4360,4360,103
20240621,111600,24532325,4355,4355,4355,4355,22
20240621,111500,24436515,4350,4350,4350,4350,0
20240621,111400,24436515,4350,4350,4350,4350,0
20240621,111300,24436515,4350,4350,4350,4350,0
20240621,111200,24436515,4350,4350,4350,4350,0
20240621,111100,24436515,4350,4350,4350,4350,0
20240621,111000,24436515,4350,4350,4350,4350,0
20240621,110900,24436515,4350,4350,4350,4350,0
20240621,110800,24436515,4350,4350,4350,4350,0
20240621,110700,24436515,4350,4350,4350,4350,0
20240621,110600,24436515,4350,4350,4350,4350,0
20240621,110500,24436515,4350,4350,4350,4350,74
20240621,110400,24114615,4355,4355,4355,4355,0
20240621,110300,24114615,4355,4355,4355,4355,178
20240621,110200,23339425,4355,4355,4355,4355,0
20240621,110100,23339425,4355,4355,4355,4355,0
20240621,110000,23339425,4355,4355,4355,4355,0
20240621,105900,23339425,4355,4355,4355,4355,0
20240621,105800,23339425,4355,4355,4355,4355,0
20240621,105700,23339425,4355,4355,4355,4355,0
20240621,105600,23339425,4355,4355,4355,4355,0
20240621,105500,23339425,4355,4355,4355,4355,0
20240621,105400,23339425,4355,4355,4355,4355,0
20240621,105300,23339425,4355,4355,4355,4355,0
20240621,105200,23339425,4355,4355,4355,4355,0
20240621,105100,23339425,4355,4355,4355,4355,0
20240621,105000,23339425,4355,4355,4355,4355,0
20240621,104900,23339425,4355,4355,4355,4355,0
20240621,104800,23339425,4355,4355,4355,4355,0
20240621,104700,23339425,4355,4355,4355,4355,0
20240621,104600,23339425,4355,4355,4355,4355,21
20240621,104500,23247970,4355,4355,4355,4355,0
20240621,104400,23247970,4355,4355,4355,4355,12
20240621,104300,23195710,4360,4360,4360,4360,0
20240621,104200,23195710,4360,4360,4360,4360,0
20240621,104100,23195710,4360,4360,4360,4360,0
20240621,104000,23195710,4360,4360,4360,4360,0
20240621,103900,23195710,4360,4360,4360,4360,0
20240621,103800,23195710,4360,4360,4360,4360,0
20240621,103700,23195710,4360,4360,4360,4360,0
20240621,103600,23195710,4360,4360,4360,4360,0
20240621,103500,23195710,4360,4360,4360,4360,0
20240621,103400,23195710,4360,4360,4360,4360,0
20240621,103300,23195710,4360,4360,4360,4360,0
20240621,103200,23195710,4360,4360,4360,4360,0
20240621,103100,23195710,4360,4360,4360,4360,0
20240621,103000,23195710,4360,4360,4360,4360,0
20240621,102900,23195710,4360,4360,4360,4360,0
20240621,102800,23195710,4360,4360,4360,4360,0
20240621,102700,23195710,4360,4360,4360,4360,0
20240621,102600,23195710,4360,4360,4360,4360,0
20240621,102500,23195710,4360,4360,4360,4360,0
20240621,102400,23195710,4360,4360,4360,4360,0
20240621,102300,23195710,4360,4360,4360,4360,0
20240621,102200,23195710,4360,4360,4360,4360,1
20240621,102100,23191350,4355,4355,4355,4355,0
20240621,102000,23191350,4355,4355,4355,4355,0
20240621,101900,23191350,4355,4355,4355,4355,10
20240621,101800,23147800,4350,4350,4350,4350,0
20240621,101700,23147800,4350,4350,4350,4350,3
20240621,101600,23134750,4355,4355,4355,4355,0
20240621,101500,23134750,4355,4355,4355,4355,0
20240621,101400,23134750,4355,4355,4355,4355,208
20240621,101300,22228910,4360,4360,4360,4360,0
20240621,101200,22228910,4360,4360,4360,4360,0
20240621,101100,22228910,4360,4360,4360,4360,1207
20240621,101000,16966390,4365,4365,4365,4365,0
20240621,100900,16966390,4365,4365,4365,4365,0
20240621,100800,16966390,4365,4365,4365,4365,0
20240621,100700,16966390,4365,4365,4365,4365,2
20240621,100600,16957660,4365,4365,4365,4365,0
20240621,100500,16957660,4365,4365,4365,4365,0
20240621,100400,16957660,4365,4365,4365,4365,0
20240621,100300,16957660,4365,4365,4365,4365,0
20240621,100200,16957660,4365,4365,4365,4365,30
20240621,100100,16826710,4365,4365,4365,4365,0
20240621,100000,16826710,4365,4365,4365,4365,0
20240621,095900,16826710,4365,4365,4365,4365,0
20240621,095800,16826710,4365,4365,4365,4365,22
20240621,095700,16730680,4365,4365,4365,4365,0
20240621,095600,16730680,4365,4365,4365,4365,0
20240621,095500,16730680,4365,4365,4365,4365,0
20240621,095400,16730680,4365,4365,4365,4365,301
20240621,095300,15416815,4365,4365,4365,4365,0
20240621,095200,15416815,4365,4365,4365,4365,0
20240621,095100,15416815,4365,4365,4365,4365,1
20240621,095000,15412450,4370,4370,4370,4370,0
20240621,094900,15412450,4370,4370,4370,4370,97
20240621,094800,14988560,4370,4370,4370,4370,0
20240621,094700,14988560,4370,4370,4370,4370,500
20240621,094600,12803560,4365,4365,4365,4365,0
20240621,094500,12803560,4365,4365,4365,4365,2106
20240621,094400,3610870,4370,4370,4370,4370,500
20240621,094300,1425870,4370,4370,4370,4370,0
20240621,094200,1425870,4370,4370,4370,4370,0
20240621,094100,1425870,4370,4370,4370,4370,0
20240621,094000,1425870,4370,4370,4370,4370,0
20240621,093900,1425870,4370,4370,4370,4370,0
20240621,093800,1425870,4370,4370,4370,4370,0
20240621,093700,1425870,4370,4370,4370,4370,1
20240621,093600,1421500,4370,4370,4370,4370,181
20240621,093500,630530,4380,4380,4380,4380,0
20240621,093400,630530,4380,4380,4380,4380,0
20240621,093300,630530,4380,4380,4380,4380,0
20240621,093200,630530,4380,4380,4380,4380,0
20240621,093100,630530,4380,4380,4380,4380,0
20240621,093000,630530,4380,4380,4380,4380,0
20240621,092900,630530,4380,4380,4380,4380,0
20240621,092800,630530,4380,4380,4380,4380,0
20240621,092700,630530,4380,4380,4380,4380,0
20240621,092600,630530,4380,4380,4380,4380,0
20240621,092500,630530,4380,4380,4380,4380,0
20240621,092400,630530,4380,4380,4380,4380,4
20240621,092300,613010,4380,4380,4380,4380,2
20240621,092200,604250,4370,4370,4370,4370,0
20240621,092100,604250,4370,4370,4370,4370,19
20240621,092000,521220,4380,4380,4380,4380,0
20240621,091900,521220,4380,4380,4380,4380,0
20240621,091800,521220,4380,4380,4380,4380,0
20240621,091700,521220,4380,4380,4380,4380,0
20240621,091600,521220,4380,4380,4380,4380,0
20240621,091500,521220,4380,4380,4380,4380,0
20240621,091400,521220,4380,4380,4380,4380,0
20240621,091300,521220,4380,4380,4380,4380,0
20240621,091200,521220,4380,4380,4380,4380,0
20240621,091100,521220,4380,4380,4380,4380,0
20240621,091000,521220,4380,4380,4380,4380,0
20240621,090900,521220,4380,4380,4380,4380,0
20240621,090800,521220,4380,4380,4380,4380,0
20240621,090700,521220,4380,4380,4380,4380,0
20240621,090600,521220,4380,4380,4380,4380,3
20240621,090500,508080,4380,4380,4380,4380,2
20240621,090400,499320,4380,4380,4380,4380,0
20240621,090300,499320,4380,4380,4380,4380,30
20240621,090200,367920,4380,4380,4380,4380,47
20240621,090100,162060,4380,4380,4380,4380,31
20240621,090000,26280,4380,4380,4380,4380,6