KissMeData/219420/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204000,525520630,6670,6670,6670,6670,1072
20240621,203900,525520630,6670,6670,6670,6670,0
20240621,203800,525520630,6670,6670,6670,6670,0
20240621,203700,525520630,6670,6670,6670,6670,0
20240621,203600,525520630,6670,6670,6670,6670,0
20240621,203500,525520630,6670,6670,6670,6670,0
20240621,203400,525520630,6670,6670,6670,6670,0
20240621,203300,525520630,6670,6670,6670,6670,0
20240621,203200,525520630,6670,6670,6670,6670,0
20240621,203100,525520630,6670,6670,6670,6670,0
20240621,203000,525520630,6670,6670,6670,6670,0
20240621,202900,525520630,6670,6670,6670,6670,0
20240621,202800,525520630,6670,6670,6670,6670,0
20240621,202700,525520630,6670,6670,6670,6670,0
20240621,202600,525520630,6670,6670,6670,6670,0
20240621,202500,525520630,6670,6670,6670,6670,0
20240621,202400,525520630,6670,6670,6670,6670,0
20240621,202300,525520630,6670,6670,6670,6670,0
20240621,202200,525520630,6670,6670,6670,6670,0
20240621,202100,525520630,6670,6670,6670,6670,0
20240621,202000,525520630,6670,6670,6670,6670,0
20240621,201900,525520630,6670,6670,6670,6670,0
20240621,201800,525520630,6670,6670,6670,6670,0
20240621,201700,525520630,6670,6670,6670,6670,0
20240621,201600,525520630,6670,6670,6670,6670,0
20240621,201500,525520630,6670,6670,6670,6670,0
20240621,201400,525520630,6670,6670,6670,6670,0
20240621,201300,525520630,6670,6670,6670,6670,0
20240621,201200,525520630,6670,6670,6670,6670,0
20240621,201100,525520630,6670,6670,6670,6670,0
20240621,201000,525520630,6670,6670,6670,6670,1072
20240621,200900,525520630,6670,6670,6670,6670,0
20240621,200800,525520630,6670,6670,6670,6670,0
20240621,200700,525520630,6670,6670,6670,6670,0
20240621,200600,525520630,6670,6670,6670,6670,0
20240621,200500,525520630,6670,6670,6670,6670,0
20240621,200400,525520630,6670,6670,6670,6670,0
20240621,200300,525520630,6670,6670,6670,6670,0
20240621,200200,525520630,6670,6670,6670,6670,0
20240621,200100,525520630,6670,6670,6670,6670,0
20240621,200000,525520630,6670,6670,6670,6670,0
20240621,195900,525520630,6670,6670,6670,6670,0
20240621,195800,525520630,6670,6670,6670,6670,0
20240621,195700,525520630,6670,6670,6670,6670,0
20240621,195600,525520630,6670,6670,6670,6670,0
20240621,195500,525520630,6670,6670,6670,6670,0
20240621,195400,525520630,6670,6670,6670,6670,0
20240621,195300,525520630,6670,6670,6670,6670,0
20240621,195200,525520630,6670,6670,6670,6670,0
20240621,195100,525520630,6670,6670,6670,6670,0
20240621,195000,525520630,6670,6670,6670,6670,0
20240621,194900,525520630,6670,6670,6670,6670,0
20240621,194800,525520630,6670,6670,6670,6670,0
20240621,194700,525520630,6670,6670,6670,6670,0
20240621,194600,525520630,6670,6670,6670,6670,0
20240621,194500,525520630,6670,6670,6670,6670,0
20240621,194400,525520630,6670,6670,6670,6670,0
20240621,194300,525520630,6670,6670,6670,6670,0
20240621,194200,525520630,6670,6670,6670,6670,0
20240621,194100,525520630,6670,6670,6670,6670,0
20240621,194000,525520630,6670,6670,6670,6670,1072
20240621,193900,525520630,6670,6670,6670,6670,0
20240621,193800,525520630,6670,6670,6670,6670,0
20240621,193700,525520630,6670,6670,6670,6670,0
20240621,193600,525520630,6670,6670,6670,6670,0
20240621,193500,525520630,6670,6670,6670,6670,0
20240621,193400,525520630,6670,6670,6670,6670,0
20240621,193300,525520630,6670,6670,6670,6670,0
20240621,193200,525520630,6670,6670,6670,6670,0
20240621,193100,525520630,6670,6670,6670,6670,0
20240621,193000,525520630,6670,6670,6670,6670,0
20240621,192900,525520630,6670,6670,6670,6670,0
20240621,192800,525520630,6670,6670,6670,6670,0
20240621,192700,525520630,6670,6670,6670,6670,0
20240621,192600,525520630,6670,6670,6670,6670,0
20240621,192500,525520630,6670,6670,6670,6670,0
20240621,192400,525520630,6670,6670,6670,6670,0
20240621,192300,525520630,6670,6670,6670,6670,0
20240621,192200,525520630,6670,6670,6670,6670,0
20240621,192100,525520630,6670,6670,6670,6670,0
20240621,192000,525520630,6670,6670,6670,6670,0
20240621,191900,525520630,6670,6670,6670,6670,0
20240621,191800,525520630,6670,6670,6670,6670,0
20240621,191700,525520630,6670,6670,6670,6670,0
20240621,191600,525520630,6670,6670,6670,6670,0
20240621,191500,525520630,6670,6670,6670,6670,0
20240621,191400,525520630,6670,6670,6670,6670,0
20240621,191300,525520630,6670,6670,6670,6670,0
20240621,191200,525520630,6670,6670,6670,6670,0
20240621,191100,525520630,6670,6670,6670,6670,0
20240621,191000,525520630,6670,6670,6670,6670,1072
20240621,190900,525520630,6670,6670,6670,6670,0
20240621,190800,525520630,6670,6670,6670,6670,0
20240621,190700,525520630,6670,6670,6670,6670,0
20240621,190600,525520630,6670,6670,6670,6670,0
20240621,190500,525520630,6670,6670,6670,6670,0
20240621,190400,525520630,6670,6670,6670,6670,0
20240621,190300,525520630,6670,6670,6670,6670,0
20240621,190200,525520630,6670,6670,6670,6670,0
20240621,190100,525520630,6670,6670,6670,6670,0
20240621,190000,525520630,6670,6670,6670,6670,0
20240621,185900,525520630,6670,6670,6670,6670,0
20240621,185800,525520630,6670,6670,6670,6670,0
20240621,185700,525520630,6670,6670,6670,6670,0
20240621,185600,525520630,6670,6670,6670,6670,0
20240621,185500,525520630,6670,6670,6670,6670,0
20240621,185400,525520630,6670,6670,6670,6670,0
20240621,185300,525520630,6670,6670,6670,6670,0
20240621,185200,525520630,6670,6670,6670,6670,0
20240621,185100,525520630,6670,6670,6670,6670,0
20240621,185000,525520630,6670,6670,6670,6670,0
20240621,184900,525520630,6670,6670,6670,6670,0
20240621,184800,525520630,6670,6670,6670,6670,0
20240621,184700,525520630,6670,6670,6670,6670,0
20240621,184600,525520630,6670,6670,6670,6670,0
20240621,184500,525520630,6670,6670,6670,6670,0
20240621,184400,525520630,6670,6670,6670,6670,0
20240621,184300,525520630,6670,6670,6670,6670,0
20240621,184200,525520630,6670,6670,6670,6670,0
20240621,184100,525520630,6670,6670,6670,6670,0
20240621,184000,525520630,6670,6670,6670,6670,1072
20240621,183900,525520630,6670,6670,6670,6670,0
20240621,183800,525520630,6670,6670,6670,6670,0
20240621,183700,525520630,6670,6670,6670,6670,0
20240621,183600,525520630,6670,6670,6670,6670,0
20240621,183500,525520630,6670,6670,6670,6670,0
20240621,183400,525520630,6670,6670,6670,6670,0
20240621,183300,525520630,6670,6670,6670,6670,0
20240621,183200,525520630,6670,6670,6670,6670,0
20240621,183100,525520630,6670,6670,6670,6670,0
20240621,183000,525520630,6670,6670,6670,6670,0
20240621,182900,525520630,6670,6670,6670,6670,0
20240621,182800,525520630,6670,6670,6670,6670,0
20240621,182700,525520630,6670,6670,6670,6670,0
20240621,182600,525520630,6670,6670,6670,6670,0
20240621,182500,525520630,6670,6670,6670,6670,0
20240621,182400,525520630,6670,6670,6670,6670,0
20240621,182300,525520630,6670,6670,6670,6670,0
20240621,182200,525520630,6670,6670,6670,6670,0
20240621,182100,525520630,6670,6670,6670,6670,0
20240621,182000,525520630,6670,6670,6670,6670,0
20240621,181900,525520630,6670,6670,6670,6670,0
20240621,181800,525520630,6670,6670,6670,6670,0
20240621,181700,525520630,6670,6670,6670,6670,0
20240621,181600,525520630,6670,6670,6670,6670,0
20240621,181500,525520630,6670,6670,6670,6670,0
20240621,181400,525520630,6670,6670,6670,6670,0
20240621,181300,525520630,6670,6670,6670,6670,0
20240621,181200,525520630,6670,6670,6670,6670,0
20240621,181100,525520630,6670,6670,6670,6670,0
20240621,181000,525520630,6670,6670,6670,6670,1072
20240621,180900,525520630,6670,6670,6670,6670,0
20240621,180800,525520630,6670,6670,6670,6670,0
20240621,180700,525520630,6670,6670,6670,6670,0
20240621,180600,525520630,6670,6670,6670,6670,0
20240621,180500,525520630,6670,6670,6670,6670,0
20240621,180400,525520630,6670,6670,6670,6670,0
20240621,180300,525520630,6670,6670,6670,6670,0
20240621,180200,525520630,6670,6670,6670,6670,0
20240621,180100,525520630,6670,6670,6670,6670,0
20240621,180000,525520630,6670,6670,6670,6670,0
20240621,175900,525520630,6670,6670,6670,6670,0
20240621,175800,525520630,6670,6670,6670,6670,0
20240621,175700,525520630,6670,6670,6670,6670,0
20240621,175600,525520630,6670,6670,6670,6670,0
20240621,175500,525520630,6670,6670,6670,6670,0
20240621,175400,525520630,6670,6670,6670,6670,0
20240621,175300,525520630,6670,6670,6670,6670,0
20240621,175200,525520630,6670,6670,6670,6670,0
20240621,175100,525520630,6670,6670,6670,6670,0
20240621,175000,525520630,6670,6670,6670,6670,0
20240621,174900,525520630,6670,6670,6670,6670,0
20240621,174800,525520630,6670,6670,6670,6670,0
20240621,174700,525520630,6670,6670,6670,6670,0
20240621,174600,525520630,6670,6670,6670,6670,0
20240621,174500,525520630,6670,6670,6670,6670,0
20240621,174400,525520630,6670,6670,6670,6670,0
20240621,174300,525520630,6670,6670,6670,6670,0
20240621,174200,525520630,6670,6670,6670,6670,0
20240621,174100,525520630,6670,6670,6670,6670,0
20240621,174000,525520630,6670,6670,6670,6670,1072
20240621,173900,525520630,6670,6670,6670,6670,0
20240621,173800,525520630,6670,6670,6670,6670,0
20240621,173700,525520630,6670,6670,6670,6670,0
20240621,173600,525520630,6670,6670,6670,6670,0
20240621,173500,525520630,6670,6670,6670,6670,0
20240621,173400,525520630,6670,6670,6670,6670,0
20240621,173300,525520630,6670,6670,6670,6670,0
20240621,173200,525520630,6670,6670,6670,6670,0
20240621,173100,525520630,6670,6670,6670,6670,0
20240621,173000,525520630,6670,6670,6670,6670,0
20240621,172900,525520630,6670,6670,6670,6670,0
20240621,172800,525520630,6670,6670,6670,6670,0
20240621,172700,525520630,6670,6670,6670,6670,0
20240621,172600,525520630,6670,6670,6670,6670,0
20240621,172500,525520630,6670,6670,6670,6670,0
20240621,172400,525520630,6670,6670,6670,6670,0
20240621,172300,525520630,6670,6670,6670,6670,0
20240621,172200,525520630,6670,6670,6670,6670,0
20240621,172100,525520630,6670,6670,6670,6670,0
20240621,172000,525520630,6670,6670,6670,6670,0
20240621,171900,525520630,6670,6670,6670,6670,0
20240621,171800,525520630,6670,6670,6670,6670,0
20240621,171700,525520630,6670,6670,6670,6670,0
20240621,171600,525520630,6670,6670,6670,6670,0
20240621,171500,525520630,6670,6670,6670,6670,0
20240621,171400,525520630,6670,6670,6670,6670,0
20240621,171300,525520630,6670,6670,6670,6670,0
20240621,171200,525520630,6670,6670,6670,6670,0
20240621,171100,525520630,6670,6670,6670,6670,0
20240621,171000,525520630,6670,6670,6670,6670,1072
20240621,170900,525520630,6670,6670,6670,6670,0
20240621,170800,525520630,6670,6670,6670,6670,0
20240621,170700,525520630,6670,6670,6670,6670,0
20240621,170600,525520630,6670,6670,6670,6670,0
20240621,170500,525520630,6670,6670,6670,6670,0
20240621,170400,525520630,6670,6670,6670,6670,0
20240621,170300,525520630,6670,6670,6670,6670,0
20240621,170200,525520630,6670,6670,6670,6670,0
20240621,170100,525520630,6670,6670,6670,6670,0
20240621,170000,525520630,6670,6670,6670,6670,0
20240621,165900,525520630,6670,6670,6670,6670,0
20240621,165800,525520630,6670,6670,6670,6670,0
20240621,165700,525520630,6670,6670,6670,6670,0
20240621,165600,525520630,6670,6670,6670,6670,0
20240621,165500,525520630,6670,6670,6670,6670,0
20240621,165400,525520630,6670,6670,6670,6670,0
20240621,165300,525520630,6670,6670,6670,6670,0
20240621,165200,525520630,6670,6670,6670,6670,0
20240621,165100,525520630,6670,6670,6670,6670,0
20240621,165000,525520630,6670,6670,6670,6670,0
20240621,164900,525520630,6670,6670,6670,6670,0
20240621,164800,525520630,6670,6670,6670,6670,0
20240621,164700,525520630,6670,6670,6670,6670,0
20240621,164600,525520630,6670,6670,6670,6670,0
20240621,164500,525520630,6670,6670,6670,6670,0
20240621,164400,525520630,6670,6670,6670,6670,0
20240621,164300,525520630,6670,6670,6670,6670,0
20240621,164200,525520630,6670,6670,6670,6670,0
20240621,164100,525520630,6670,6670,6670,6670,0
20240621,164000,525520630,6670,6670,6670,6670,1072
20240621,163900,525520630,6670,6670,6670,6670,0
20240621,163800,525520630,6670,6670,6670,6670,0
20240621,163700,525520630,6670,6670,6670,6670,0
20240621,163600,525520630,6670,6670,6670,6670,0
20240621,163500,525520630,6670,6670,6670,6670,0
20240621,163400,525520630,6670,6670,6670,6670,0
20240621,163300,525520630,6670,6670,6670,6670,0
20240621,163200,525520630,6670,6670,6670,6670,0
20240621,163100,525520630,6670,6670,6670,6670,0
20240621,163000,525520630,6670,6670,6670,6670,0
20240621,162900,525520630,6670,6670,6670,6670,0
20240621,162800,525520630,6670,6670,6670,6670,0
20240621,162700,525520630,6670,6670,6670,6670,0
20240621,162600,525520630,6670,6670,6670,6670,0
20240621,162500,525520630,6670,6670,6670,6670,0
20240621,162400,525520630,6670,6670,6670,6670,0
20240621,162300,525520630,6670,6670,6670,6670,0
20240621,162200,525520630,6670,6670,6670,6670,0
20240621,162100,525520630,6670,6670,6670,6670,0
20240621,162000,525520630,6670,6670,6670,6670,0
20240621,161900,525520630,6670,6670,6670,6670,0
20240621,161800,525520630,6670,6670,6670,6670,0
20240621,161700,525520630,6670,6670,6670,6670,0
20240621,161600,525520630,6670,6670,6670,6670,0
20240621,161500,525520630,6670,6670,6670,6670,0
20240621,161400,525520630,6670,6670,6670,6670,0
20240621,161300,525520630,6670,6670,6670,6670,0
20240621,161200,525520630,6670,6670,6670,6670,0
20240621,161100,525520630,6670,6670,6670,6670,0
20240621,161000,525520630,6670,6670,6670,6670,1072
20240621,160900,525520630,6670,6670,6670,6670,0
20240621,160800,525520630,6670,6670,6670,6670,0
20240621,160700,525520630,6670,6670,6670,6670,0
20240621,160600,525520630,6670,6670,6670,6670,0
20240621,160500,525520630,6670,6670,6670,6670,0
20240621,160400,525520630,6670,6670,6670,6670,0
20240621,160300,525520630,6670,6670,6670,6670,0
20240621,160200,525520630,6670,6670,6670,6670,0
20240621,160100,525520630,6670,6670,6670,6670,0
20240621,160000,525520630,6670,6670,6670,6670,0
20240621,155900,525520630,6670,6670,6670,6670,0
20240621,155800,525520630,6670,6670,6670,6670,0
20240621,155700,525520630,6670,6670,6670,6670,0
20240621,155600,525520630,6670,6670,6670,6670,0
20240621,155500,525520630,6670,6670,6670,6670,0
20240621,155400,525520630,6670,6670,6670,6670,0
20240621,155300,525520630,6670,6670,6670,6670,0
20240621,155200,525520630,6670,6670,6670,6670,0
20240621,155100,525520630,6670,6670,6670,6670,0
20240621,155000,525520630,6670,6670,6670,6670,0
20240621,154900,525520630,6670,6670,6670,6670,0
20240621,154800,525520630,6670,6670,6670,6670,0
20240621,154700,525520630,6670,6670,6670,6670,0
20240621,154600,525520630,6670,6670,6670,6670,0
20240621,154500,525520630,6670,6670,6670,6670,0
20240621,154400,525520630,6670,6670,6670,6670,0
20240621,154300,525520630,6670,6670,6670,6670,0
20240621,154200,525520630,6670,6670,6670,6670,0
20240621,154100,525520630,6670,6670,6670,6670,0
20240621,154000,525520630,6670,6670,6670,6670,1072
20240621,153900,525520630,6670,6670,6670,6670,0
20240621,153800,525520630,6670,6670,6670,6670,0
20240621,153700,525520630,6670,6670,6670,6670,0
20240621,153600,525520630,6670,6670,6670,6670,0
20240621,153500,525520630,6670,6670,6670,6670,0
20240621,153400,525520630,6670,6670,6670,6670,0
20240621,153300,525520630,6670,6670,6670,6670,0
20240621,153200,525520630,6670,6670,6670,6670,0
20240621,153100,525520630,6670,6670,6670,6670,0
20240621,153000,525520630,6670,6670,6670,6670,1072
20240621,152900,518370390,6670,6670,6670,6670,0
20240621,152800,518370390,6670,6670,6670,6670,0
20240621,152700,518370390,6670,6670,6670,6670,0
20240621,152600,518370390,6670,6670,6670,6670,0
20240621,152500,518370390,6670,6670,6670,6670,0
20240621,152400,518370390,6670,6670,6670,6670,0
20240621,152300,518370390,6670,6670,6670,6670,0
20240621,152200,518370390,6670,6670,6670,6670,0
20240621,152100,518370390,6670,6670,6670,6670,0
20240621,152000,518370390,6670,6670,6670,6670,0
20240621,151900,518370390,6670,6680,6680,6670,31
20240621,151800,518163470,6670,6630,6670,6610,301
20240621,151700,516172040,6690,6660,6690,6660,560
20240621,151600,512439180,6610,6610,6610,6610,0
20240621,151500,512439180,6610,6620,6620,6610,142
20240621,151400,511500460,6620,6620,6620,6620,80
20240621,151300,510970860,6610,6610,6610,6610,0
20240621,151200,510970860,6610,6610,6610,6610,236
20240621,151100,509410900,6600,6640,6650,6600,900
20240621,151000,503442780,6680,6680,6680,6640,401
20240621,150900,500779220,6690,6690,6690,6690,600
20240621,150800,496765220,6690,6680,6690,6680,2000
20240621,150700,483387150,6680,6680,6680,6680,100
20240621,150600,482719150,6680,6680,6680,6680,0
20240621,150500,482719150,6680,6670,6680,6670,110
20240621,150400,481984780,6670,6630,6670,6630,80
20240621,150300,481453540,6680,6680,6680,6680,0
20240621,150200,481453540,6680,6680,6680,6680,2
20240621,150100,481440180,6680,6680,6680,6680,0
20240621,150000,481440180,6680,6680,6680,6680,0
20240621,145900,481440180,6680,6680,6680,6680,0
20240621,145800,481440180,6680,6680,6680,6680,0
20240621,145700,481440180,6680,6680,6680,6680,1
20240621,145600,481433500,6680,6680,6680,6680,0
20240621,145500,481433500,6680,6680,6680,6680,0
20240621,145400,481433500,6680,6680,6680,6680,1
20240621,145300,481426820,6630,6630,6630,6630,0
20240621,145200,481426820,6630,6630,6630,6630,0
20240621,145100,481426820,6630,6630,6630,6630,1
20240621,145000,481420190,6630,6630,6630,6630,3
20240621,144900,481400300,6680,6670,6680,6620,375
20240621,144800,478912770,6700,6700,6700,6700,0
20240621,144700,478912770,6700,6700,6700,6700,15
20240621,144600,478812270,6700,6700,6700,6700,0
20240621,144500,478812270,6700,6700,6700,6700,200
20240621,144400,477472270,6700,6650,6700,6650,101
20240621,144300,476800570,6700,6650,6700,6650,1000
20240621,144200,470127940,6620,6620,6620,6620,0
20240621,144100,470127940,6620,6630,6630,6620,200
20240621,144000,468803800,6650,6650,6650,6650,0
20240621,143900,468803800,6650,6630,6650,6630,7
20240621,143800,468757350,6630,6630,6630,6630,0
20240621,143700,468757350,6630,6630,6630,6630,1
20240621,143600,468750720,6650,6650,6650,6650,1
20240621,143500,468744070,6610,6610,6610,6610,0
20240621,143400,468744070,6610,6610,6610,6610,0
20240621,143300,468744070,6610,6610,6610,6610,0
20240621,143200,468744070,6610,6610,6610,6610,0
20240621,143100,468744070,6610,6610,6610,6610,287
20240621,143000,466847000,6650,6630,6650,6630,50
20240621,142900,466515480,6630,6630,6630,6630,0
20240621,142800,466515480,6630,6630,6630,6630,1
20240621,142700,466508850,6600,6610,6610,6600,1200
20240621,142600,458583150,6600,6600,6600,6600,0
20240621,142500,458583150,6600,6600,6600,6600,0
20240621,142400,458583150,6600,6600,6600,6600,0
20240621,142300,458583150,6600,6600,6600,6600,0
20240621,142200,458583150,6600,6600,6600,6600,0
20240621,142100,458583150,6600,6600,6600,6600,13
20240621,142000,458497350,6600,6600,6600,6600,300
20240621,141900,456517350,6600,6600,6600,6600,0
20240621,141800,456517350,6600,6600,6600,6600,0
20240621,141700,456517350,6600,6610,6610,6600,200
20240621,141600,455196610,6610,6610,6610,6610,0
20240621,141500,455196610,6610,6610,6610,6610,0
20240621,141400,455196610,6610,6610,6610,6610,0
20240621,141300,455196610,6610,6610,6610,6610,0
20240621,141200,455196610,6610,6610,6610,6610,50
20240621,141100,454866110,6600,6600,6600,6600,124
20240621,141000,454047710,6630,6630,6630,6630,0
20240621,140900,454047710,6630,6630,6630,6630,484
20240621,140800,450838790,6620,6600,6620,6600,240
20240621,140700,449251990,6600,6610,6610,6600,82
20240621,140600,448710660,6620,6620,6620,6620,12
20240621,140500,448631220,6610,6610,6610,6610,0
20240621,140400,448631220,6610,6610,6610,6610,50
20240621,140300,448300720,6610,6610,6610,6610,38
20240621,140200,448049540,6610,6610,6610,6610,10
20240621,140100,447983440,6600,6600,6600,6600,111
20240621,140000,447250840,6600,6600,6600,6600,0
20240621,135900,447250840,6600,6600,6600,6600,50
20240621,135800,446920840,6610,6610,6610,6610,0
20240621,135700,446920840,6610,6610,6610,6610,229
20240621,135600,445407150,6610,6610,6610,6610,0
20240621,135500,445407150,6610,6610,6610,6610,20
20240621,135400,445274950,6610,6610,6610,6610,263
20240621,135300,443536520,6610,6610,6610,6610,36
20240621,135200,443298560,6610,6610,6610,6610,80
20240621,135100,442769760,6610,6610,6610,6610,0
20240621,135000,442769760,6610,6610,6610,6610,0
20240621,134900,442769760,6610,6610,6610,6610,3
20240621,134800,442749930,6630,6620,6630,6620,63
20240621,134700,442332860,6610,6610,6610,6610,0
20240621,134600,442332860,6610,6610,6610,6610,0
20240621,134500,442332860,6610,6610,6610,6610,380
20240621,134400,439821060,6610,6620,6630,6610,1226
20240621,134300,431711500,6630,6630,6630,6630,0
20240621,134200,431711500,6630,6630,6630,6630,0
20240621,134100,431711500,6630,6630,6630,6630,0
20240621,134000,431711500,6630,6630,6630,6630,0
20240621,133900,431711500,6630,6630,6630,6630,0
20240621,133800,431711500,6630,6630,6630,6630,5
20240621,133700,431678350,6630,6630,6630,6630,0
20240621,133600,431678350,6630,6630,6630,6630,132
20240621,133500,430803190,6630,6650,6650,6630,314
20240621,133400,428719370,6650,6650,6650,6650,0
20240621,133300,428719370,6650,6650,6650,6650,0
20240621,133200,428719370,6650,6650,6650,6650,0
20240621,133100,428719370,6650,6650,6650,6650,7
20240621,133000,428672820,6630,6630,6630,6630,0
20240621,132900,428672820,6630,6630,6630,6630,0
20240621,132800,428672820,6630,6630,6630,6630,14
20240621,132700,428580000,6630,6630,6630,6630,0
20240621,132600,428580000,6630,6630,6630,6630,607
20240621,132500,424555590,6630,6630,6630,6630,10
20240621,132400,424489290,6630,6630,6630,6630,0
20240621,132300,424489290,6630,6630,6630,6630,3
20240621,132200,424469400,6630,6630,6630,6630,0
20240621,132100,424469400,6630,6630,6630,6630,0
20240621,132000,424469400,6630,6630,6630,6630,45
20240621,131900,424171050,6630,6630,6630,6630,0
20240621,131800,424171050,6630,6630,6630,6630,308
20240621,131700,422129010,6600,6620,6620,6600,8520
20240621,131600,365876420,6640,6640,6640,6640,367
20240621,131500,363439540,6640,6640,6640,6640,316
20240621,131400,361341300,6640,6640,6640,6640,0
20240621,131300,361341300,6640,6630,6640,6630,34
20240621,131200,361115870,6630,6620,6630,6620,873
20240621,131100,355330380,6620,6630,6630,6620,901
20240621,131000,349365460,6630,6630,6630,6630,0
20240621,130900,349365460,6630,6630,6630,6630,1
20240621,130800,349358830,6630,6630,6630,6630,114
20240621,130700,348603010,6640,6640,6640,6640,0
20240621,130600,348603010,6640,6640,6640,6640,0
20240621,130500,348603010,6640,6640,6640,6640,0
20240621,130400,348603010,6640,6640,6640,6640,0
20240621,130300,348603010,6640,6640,6640,6640,3
20240621,130200,348583090,6650,6650,6650,6650,4
20240621,130100,348556490,6630,6640,6640,6630,1013
20240621,130000,341833130,6640,6640,6640,6640,105
20240621,125900,341135930,6640,6640,6640,6640,0
20240621,125800,341135930,6640,6640,6640,6640,240
20240621,125700,339542330,6650,6650,6650,6650,0
20240621,125600,339542330,6650,6650,6650,6650,0
20240621,125500,339542330,6650,6650,6650,6650,0
20240621,125400,339542330,6650,6650,6650,6650,0
20240621,125300,339542330,6650,6650,6650,6650,0
20240621,125200,339542330,6650,6650,6650,6650,0
20240621,125100,339542330,6650,6640,6650,6640,40
20240621,125000,339276720,6640,6640,6640,6640,12
20240621,124900,339197040,6630,6630,6630,6630,0
20240621,124800,339197040,6630,6630,6630,6630,0
20240621,124700,339197040,6630,6630,6630,6630,10
20240621,124600,339130740,6650,6650,6650,6650,0
20240621,124500,339130740,6650,6650,6650,6650,0
20240621,124400,339130740,6650,6650,6650,6650,0
20240621,124300,339130740,6650,6650,6650,6650,0
20240621,124200,339130740,6650,6650,6650,6650,2
20240621,124100,339117440,6650,6630,6650,6620,1420
20240621,124000,329699490,6650,6650,6650,6650,0
20240621,123900,329699490,6650,6650,6650,6650,0
20240621,123800,329699490,6650,6650,6650,6650,493
20240621,123700,326421040,6640,6640,6640,6640,274
20240621,123600,324601680,6650,6650,6650,6650,0
20240621,123500,324601680,6650,6650,6650,6650,0
20240621,123400,324601680,6650,6650,6650,6650,0
20240621,123300,324601680,6650,6650,6650,6650,5
20240621,123200,324568430,6650,6650,6650,6650,0
20240621,123100,324568430,6650,6650,6650,6650,2
20240621,123000,324555130,6650,6650,6650,6650,0
20240621,122900,324555130,6650,6660,6660,6650,69
20240621,122800,324096260,6670,6650,6670,6650,3
20240621,122700,324076290,6670,6670,6670,6670,0
20240621,122600,324076290,6670,6670,6670,6670,0
20240621,122500,324076290,6670,6670,6670,6670,0
20240621,122400,324076290,6670,6670,6670,6670,0
20240621,122300,324076290,6670,6670,6670,6670,101
20240621,122200,323402620,6670,6670,6670,6670,0
20240621,122100,323402620,6670,6670,6670,6670,0
20240621,122000,323402620,6670,6660,6670,6660,60
20240621,121900,323002920,6670,6670,6670,6670,0
20240621,121800,323002920,6670,6670,6670,6670,0
20240621,121700,323002920,6670,6670,6670,6670,0
20240621,121600,323002920,6670,6660,6670,6660,200
20240621,121500,321669100,6650,6650,6650,6650,10
20240621,121400,321602600,6650,6650,6650,6650,4
20240621,121300,321576000,6650,6640,6650,6640,2
20240621,121200,321562710,6640,6640,6640,6640,0
20240621,121100,321562710,6640,6650,6650,6640,88
20240621,121000,320977590,6650,6650,6650,6650,0
20240621,120900,320977590,6650,6650,6650,6650,0
20240621,120800,320977590,6650,6650,6650,6650,0
20240621,120700,320977590,6650,6650,6650,6650,0
20240621,120600,320977590,6650,6650,6650,6650,3
20240621,120500,320957640,6650,6650,6650,6650,16
20240621,120400,320851240,6650,6650,6650,6650,88
20240621,120300,320266040,6650,6650,6650,6650,1
20240621,120200,320259390,6650,6650,6650,6650,0
20240621,120100,320259390,6650,6650,6650,6650,0
20240621,120000,320259390,6650,6650,6650,6650,0
20240621,115900,320259390,6650,6650,6650,6650,12
20240621,115800,320179590,6640,6640,6640,6640,0
20240621,115700,320179590,6640,6640,6640,6640,20
20240621,115600,320046790,6640,6640,6640,6640,50
20240621,115500,319714790,6640,6640,6640,6640,74
20240621,115400,319223430,6660,6660,6660,6660,0
20240621,115300,319223430,6660,6660,6660,6660,0
20240621,115200,319223430,6660,6660,6660,6660,0
20240621,115100,319223430,6660,6660,6660,6660,0
20240621,115000,319223430,6660,6660,6660,6660,0
20240621,114900,319223430,6660,6660,6660,6660,0
20240621,114800,319223430,6660,6660,6660,6660,0
20240621,114700,319223430,6660,6660,6660,6660,5
20240621,114600,319190130,6640,6640,6640,6640,0
20240621,114500,319190130,6640,6640,6640,6640,10
20240621,114400,319123730,6650,6650,6650,6650,67
20240621,114300,318678180,6660,6660,6660,6660,0
20240621,114200,318678180,6660,6660,6660,6660,5
20240621,114100,318644880,6660,6660,6660,6660,64
20240621,114000,318218640,6680,6680,6680,6680,0
20240621,113900,318218640,6680,6680,6680,6680,0
20240621,113800,318218640,6680,6680,6680,6680,0
20240621,113700,318218640,6680,6680,6680,6680,0
20240621,113600,318218640,6680,6680,6680,6680,0
20240621,113500,318218640,6680,6680,6680,6680,2
20240621,113400,318205280,6680,6680,6680,6680,0
20240621,113300,318205280,6680,6680,6680,6680,0
20240621,113200,318205280,6680,6680,6680,6680,0
20240621,113100,318205280,6680,6680,6680,6680,0
20240621,113000,318205280,6680,6680,6680,6680,0
20240621,112900,318205280,6680,6680,6680,6680,0
20240621,112800,318205280,6680,6680,6680,6680,0
20240621,112700,318205280,6680,6680,6680,6680,0
20240621,112600,318205280,6680,6680,6680,6680,1
20240621,112500,318198600,6630,6630,6630,6630,0
20240621,112400,318198600,6630,6630,6630,6630,0
20240621,112300,318198600,6630,6630,6630,6630,0
20240621,112200,318198600,6630,6630,6630,6630,0
20240621,112100,318198600,6630,6630,6630,6630,0
20240621,112000,318198600,6630,6630,6630,6630,0
20240621,111900,318198600,6630,6650,6650,6630,272
20240621,111800,316393730,6650,6650,6650,6650,0
20240621,111700,316393730,6650,6650,6650,6650,66
20240621,111600,315954830,6690,6690,6690,6690,6
20240621,111500,315914690,6700,6700,6700,6700,12
20240621,111400,315834290,6710,6710,6710,6710,0
20240621,111300,315834290,6710,6710,6710,6710,3
20240621,111200,315814160,6650,6650,6650,6650,0
20240621,111100,315814160,6650,6650,6650,6650,0
20240621,111000,315814160,6650,6670,6670,6650,38
20240621,110900,315561420,6710,6710,6710,6710,0
20240621,110800,315561420,6710,6700,6710,6700,13
20240621,110700,315474260,6710,6710,6710,6710,0
20240621,110600,315474260,6710,6710,6710,6710,0
20240621,110500,315474260,6710,6710,6710,6710,0
20240621,110400,315474260,6710,6710,6710,6710,0
20240621,110300,315474260,6710,6710,6710,6710,0
20240621,110200,315474260,6710,6710,6710,6710,0
20240621,110100,315474260,6710,6700,6710,6700,225
20240621,110000,313965780,6650,6650,6650,6650,0
20240621,105900,313965780,6650,6650,6650,6650,0
20240621,105800,313965780,6650,6650,6650,6650,50
20240621,105700,313633280,6650,6650,6650,6650,242
20240621,105600,312023980,6650,6650,6650,6650,100
20240621,105500,311358980,6650,6650,6650,6650,0
20240621,105400,311358980,6650,6650,6650,6650,0
20240621,105300,311358980,6650,6650,6650,6650,0
20240621,105200,311358980,6650,6650,6650,6650,2
20240621,105100,311345680,6700,6700,6700,6700,13
20240621,105000,311258580,6650,6670,6670,6650,1143
20240621,104900,303647610,6690,6690,6690,6690,0
20240621,104800,303647610,6690,6690,6690,6690,0
20240621,104700,303647610,6690,6690,6690,6690,0
20240621,104600,303647610,6690,6690,6690,6690,743
20240621,104500,298676940,6700,6700,6700,6700,0
20240621,104400,298676940,6700,6700,6700,6700,2
20240621,104300,298663540,6700,6690,6700,6690,7
20240621,104200,298616680,6710,6710,6710,6710,0
20240621,104100,298616680,6710,6710,6710,6710,0
20240621,104000,298616680,6710,6710,6710,6710,0
20240621,103900,298616680,6710,6710,6710,6710,0
20240621,103800,298616680,6710,6650,6710,6650,678
20240621,103700,294070660,6690,6650,6690,6650,82
20240621,103600,293522310,6640,6670,6690,6600,18141
20240621,103500,173220390,6660,6690,6690,6660,630
20240621,103400,169019790,6690,6690,6690,6690,0
20240621,103300,169019790,6690,6690,6690,6690,70
20240621,103200,168551490,6700,6700,6700,6700,107
20240621,103100,167834590,6690,6690,6690,6690,0
20240621,103000,167834590,6690,6690,6690,6690,0
20240621,102900,167834590,6690,6690,6690,6690,0
20240621,102800,167834590,6690,6690,6690,6690,200
20240621,102700,166496590,6690,6690,6690,6690,601
20240621,102600,162475900,6700,6700,6700,6700,0
20240621,102500,162475900,6700,6710,6710,6700,558
20240621,102400,158736010,6710,6710,6710,6710,50
20240621,102300,158400510,6710,6710,6710,6710,0
20240621,102200,158400510,6710,6710,6710,6710,1
20240621,102100,158393800,6710,6730,6730,6710,466
20240621,102000,155261680,6730,6740,6740,6730,12
20240621,101900,155180890,6750,6750,6750,6750,0
20240621,101800,155180890,6750,6750,6750,6750,1
20240621,101700,155174140,6750,6750,6750,6740,106
20240621,101600,154459660,6760,6760,6760,6760,0
20240621,101500,154459660,6760,6760,6760,6760,0
20240621,101400,154459660,6760,6760,6760,6760,0
20240621,101300,154459660,6760,6760,6760,6760,101
20240621,101200,153776900,6800,6800,6800,6800,0
20240621,101100,153776900,6800,6800,6800,6800,0
20240621,101000,153776900,6800,6800,6800,6800,0
20240621,100900,153776900,6800,6790,6800,6790,3
20240621,100800,153756520,6740,6740,6740,6740,969
20240621,100700,147225460,6740,6760,6760,6740,344
20240621,100600,144904100,6770,6780,6790,6770,2068
20240621,100500,130874380,6770,6770,6770,6770,225
20240621,100400,129351130,6770,6770,6770,6770,408
20240621,100300,126588970,6770,6750,6770,6750,430
20240621,100200,123679030,6750,6750,6750,6750,157
20240621,100100,122619280,6740,6740,6740,6740,101
20240621,100000,121938540,6730,6730,6730,6730,0
20240621,095900,121938540,6730,6730,6730,6730,10
20240621,095800,121871240,6730,6730,6730,6730,1
20240621,095700,121864510,6730,6730,6730,6730,3
20240621,095600,121844320,6720,6720,6720,6720,0
20240621,095500,121844320,6720,6720,6720,6720,0
20240621,095400,121844320,6720,6700,6720,6700,3037
20240621,095300,101466110,6710,6710,6710,6710,0
20240621,095200,101466110,6710,6710,6710,6710,0
20240621,095100,101466110,6710,6700,6710,6700,120
20240621,095000,100662080,6700,6700,6700,6700,38
20240621,094900,100407480,6690,6690,6690,6690,862
20240621,094800,94640700,6690,6680,6690,6680,448
20240621,094700,91644210,6680,6680,6680,6680,14
20240621,094600,91550690,6660,6660,6660,6660,0
20240621,094500,91550690,6660,6660,6660,6660,1000
20240621,094400,84890690,6670,6670,6670,6670,50
20240621,094300,84557190,6660,6660,6660,6660,0
20240621,094200,84557190,6660,6660,6660,6660,0
20240621,094100,84557190,6660,6660,6660,6660,100
20240621,094000,83891190,6660,6670,6670,6660,100
20240621,093900,83224770,6670,6670,6670,6670,0
20240621,093800,83224770,6670,6670,6670,6670,80
20240621,093700,82691170,6670,6670,6670,6670,0
20240621,093600,82691170,6670,6660,6670,6660,244
20240621,093500,81065130,6670,6670,6670,6670,0
20240621,093400,81065130,6670,6670,6670,6670,355
20240621,093300,78697280,6660,6660,6660,6660,101
20240621,093200,78024620,6650,6640,6650,6640,117
20240621,093100,77247730,6620,6620,6620,6620,0
20240621,093000,77247730,6620,6620,6620,6620,0
20240621,092900,77247730,6620,6650,6650,6620,4551
20240621,092800,47062430,6700,6700,6700,6700,0
20240621,092700,47062430,6700,6700,6700,6700,0
20240621,092600,47062430,6700,6690,6700,6690,3
20240621,092500,47042340,6640,6690,6690,6640,101
20240621,092400,46366700,6690,6690,6690,6690,44
20240621,092300,46072340,6690,6660,6690,6630,349
20240621,092200,43754740,6690,6650,6690,6650,17
20240621,092100,43641410,6640,6640,6640,6640,30
20240621,092000,43442210,6640,6670,6670,6640,989
20240621,091900,36868670,6670,6670,6670,6670,0
20240621,091800,36868670,6670,6680,6680,6670,265
20240621,091700,35101090,6690,6690,6690,6690,6
20240621,091600,35060950,6690,6690,6690,6640,1679
20240621,091500,23889530,6690,6700,6700,6690,961
20240621,091400,17455090,6700,6710,6710,6700,164
20240621,091300,16356250,6700,6700,6700,6700,0
20240621,091200,16356250,6700,6700,6700,6700,133
20240621,091100,15465150,6700,6720,6720,6700,295
20240621,091000,13486400,6730,6730,6730,6730,0
20240621,090900,13486400,6730,6730,6730,6730,100
20240621,090800,12813400,6740,6750,6750,6740,5
20240621,090700,12779680,6750,6750,6750,6750,6
20240621,090600,12739180,6760,6770,6770,6750,405
20240621,090500,10004560,6770,6790,6790,6770,45
20240621,090400,9699490,6780,6760,6780,6760,25
20240621,090300,9530410,6760,6750,6760,6750,155
20240621,090200,8484110,6750,6750,6750,6750,339
20240621,090100,6195860,6750,6750,6750,6750,0
20240621,090000,6195860,6750,6690,6750,6690,926