KissMeData/263800/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,205300,685484880,5380,5380,5380,5380,4434
20240621,205200,685484880,5380,5380,5380,5380,0
20240621,205100,685484880,5380,5380,5380,5380,0
20240621,205000,685484880,5380,5380,5380,5380,0
20240621,204900,685484880,5380,5380,5380,5380,0
20240621,204800,685484880,5380,5380,5380,5380,0
20240621,204700,685484880,5380,5380,5380,5380,0
20240621,204600,685484880,5380,5380,5380,5380,0
20240621,204500,685484880,5380,5380,5380,5380,0
20240621,204400,685484880,5380,5380,5380,5380,0
20240621,204300,685484880,5380,5380,5380,5380,0
20240621,204200,685484880,5380,5380,5380,5380,0
20240621,204100,685484880,5380,5380,5380,5380,0
20240621,204000,685484880,5380,5380,5380,5380,0
20240621,203900,685484880,5380,5380,5380,5380,0
20240621,203800,685484880,5380,5380,5380,5380,0
20240621,203700,685484880,5380,5380,5380,5380,0
20240621,203600,685484880,5380,5380,5380,5380,0
20240621,203500,685484880,5380,5380,5380,5380,0
20240621,203400,685484880,5380,5380,5380,5380,0
20240621,203300,685484880,5380,5380,5380,5380,0
20240621,203200,685484880,5380,5380,5380,5380,0
20240621,203100,685484880,5380,5380,5380,5380,0
20240621,203000,685484880,5380,5380,5380,5380,0
20240621,202900,685484880,5380,5380,5380,5380,0
20240621,202800,685484880,5380,5380,5380,5380,0
20240621,202700,685484880,5380,5380,5380,5380,0
20240621,202600,685484880,5380,5380,5380,5380,0
20240621,202500,685484880,5380,5380,5380,5380,0
20240621,202400,685484880,5380,5380,5380,5380,0
20240621,202300,685484880,5380,5380,5380,5380,4434
20240621,202200,685484880,5380,5380,5380,5380,0
20240621,202100,685484880,5380,5380,5380,5380,0
20240621,202000,685484880,5380,5380,5380,5380,0
20240621,201900,685484880,5380,5380,5380,5380,0
20240621,201800,685484880,5380,5380,5380,5380,0
20240621,201700,685484880,5380,5380,5380,5380,0
20240621,201600,685484880,5380,5380,5380,5380,0
20240621,201500,685484880,5380,5380,5380,5380,0
20240621,201400,685484880,5380,5380,5380,5380,0
20240621,201300,685484880,5380,5380,5380,5380,0
20240621,201200,685484880,5380,5380,5380,5380,0
20240621,201100,685484880,5380,5380,5380,5380,0
20240621,201000,685484880,5380,5380,5380,5380,0
20240621,200900,685484880,5380,5380,5380,5380,0
20240621,200800,685484880,5380,5380,5380,5380,0
20240621,200700,685484880,5380,5380,5380,5380,0
20240621,200600,685484880,5380,5380,5380,5380,0
20240621,200500,685484880,5380,5380,5380,5380,0
20240621,200400,685484880,5380,5380,5380,5380,0
20240621,200300,685484880,5380,5380,5380,5380,0
20240621,200200,685484880,5380,5380,5380,5380,0
20240621,200100,685484880,5380,5380,5380,5380,0
20240621,200000,685484880,5380,5380,5380,5380,0
20240621,195900,685484880,5380,5380,5380,5380,0
20240621,195800,685484880,5380,5380,5380,5380,0
20240621,195700,685484880,5380,5380,5380,5380,0
20240621,195600,685484880,5380,5380,5380,5380,0
20240621,195500,685484880,5380,5380,5380,5380,0
20240621,195400,685484880,5380,5380,5380,5380,0
20240621,195300,685484880,5380,5380,5380,5380,4434
20240621,195200,685484880,5380,5380,5380,5380,0
20240621,195100,685484880,5380,5380,5380,5380,0
20240621,195000,685484880,5380,5380,5380,5380,0
20240621,194900,685484880,5380,5380,5380,5380,0
20240621,194800,685484880,5380,5380,5380,5380,0
20240621,194700,685484880,5380,5380,5380,5380,0
20240621,194600,685484880,5380,5380,5380,5380,0
20240621,194500,685484880,5380,5380,5380,5380,0
20240621,194400,685484880,5380,5380,5380,5380,0
20240621,194300,685484880,5380,5380,5380,5380,0
20240621,194200,685484880,5380,5380,5380,5380,0
20240621,194100,685484880,5380,5380,5380,5380,0
20240621,194000,685484880,5380,5380,5380,5380,0
20240621,193900,685484880,5380,5380,5380,5380,0
20240621,193800,685484880,5380,5380,5380,5380,0
20240621,193700,685484880,5380,5380,5380,5380,0
20240621,193600,685484880,5380,5380,5380,5380,0
20240621,193500,685484880,5380,5380,5380,5380,0
20240621,193400,685484880,5380,5380,5380,5380,0
20240621,193300,685484880,5380,5380,5380,5380,0
20240621,193200,685484880,5380,5380,5380,5380,0
20240621,193100,685484880,5380,5380,5380,5380,0
20240621,193000,685484880,5380,5380,5380,5380,0
20240621,192900,685484880,5380,5380,5380,5380,0
20240621,192800,685484880,5380,5380,5380,5380,0
20240621,192700,685484880,5380,5380,5380,5380,0
20240621,192600,685484880,5380,5380,5380,5380,0
20240621,192500,685484880,5380,5380,5380,5380,0
20240621,192400,685484880,5380,5380,5380,5380,0
20240621,192300,685484880,5380,5380,5380,5380,4434
20240621,192200,685484880,5380,5380,5380,5380,0
20240621,192100,685484880,5380,5380,5380,5380,0
20240621,192000,685484880,5380,5380,5380,5380,0
20240621,191900,685484880,5380,5380,5380,5380,0
20240621,191800,685484880,5380,5380,5380,5380,0
20240621,191700,685484880,5380,5380,5380,5380,0
20240621,191600,685484880,5380,5380,5380,5380,0
20240621,191500,685484880,5380,5380,5380,5380,0
20240621,191400,685484880,5380,5380,5380,5380,0
20240621,191300,685484880,5380,5380,5380,5380,0
20240621,191200,685484880,5380,5380,5380,5380,0
20240621,191100,685484880,5380,5380,5380,5380,0
20240621,191000,685484880,5380,5380,5380,5380,0
20240621,190900,685484880,5380,5380,5380,5380,0
20240621,190800,685484880,5380,5380,5380,5380,0
20240621,190700,685484880,5380,5380,5380,5380,0
20240621,190600,685484880,5380,5380,5380,5380,0
20240621,190500,685484880,5380,5380,5380,5380,0
20240621,190400,685484880,5380,5380,5380,5380,0
20240621,190300,685484880,5380,5380,5380,5380,0
20240621,190200,685484880,5380,5380,5380,5380,0
20240621,190100,685484880,5380,5380,5380,5380,0
20240621,190000,685484880,5380,5380,5380,5380,0
20240621,185900,685484880,5380,5380,5380,5380,0
20240621,185800,685484880,5380,5380,5380,5380,0
20240621,185700,685484880,5380,5380,5380,5380,0
20240621,185600,685484880,5380,5380,5380,5380,0
20240621,185500,685484880,5380,5380,5380,5380,0
20240621,185400,685484880,5380,5380,5380,5380,0
20240621,185300,685484880,5380,5380,5380,5380,4434
20240621,185200,685484880,5380,5380,5380,5380,0
20240621,185100,685484880,5380,5380,5380,5380,0
20240621,185000,685484880,5380,5380,5380,5380,0
20240621,184900,685484880,5380,5380,5380,5380,0
20240621,184800,685484880,5380,5380,5380,5380,0
20240621,184700,685484880,5380,5380,5380,5380,0
20240621,184600,685484880,5380,5380,5380,5380,0
20240621,184500,685484880,5380,5380,5380,5380,0
20240621,184400,685484880,5380,5380,5380,5380,0
20240621,184300,685484880,5380,5380,5380,5380,0
20240621,184200,685484880,5380,5380,5380,5380,0
20240621,184100,685484880,5380,5380,5380,5380,0
20240621,184000,685484880,5380,5380,5380,5380,0
20240621,183900,685484880,5380,5380,5380,5380,0
20240621,183800,685484880,5380,5380,5380,5380,0
20240621,183700,685484880,5380,5380,5380,5380,0
20240621,183600,685484880,5380,5380,5380,5380,0
20240621,183500,685484880,5380,5380,5380,5380,0
20240621,183400,685484880,5380,5380,5380,5380,0
20240621,183300,685484880,5380,5380,5380,5380,0
20240621,183200,685484880,5380,5380,5380,5380,0
20240621,183100,685484880,5380,5380,5380,5380,0
20240621,183000,685484880,5380,5380,5380,5380,0
20240621,182900,685484880,5380,5380,5380,5380,0
20240621,182800,685484880,5380,5380,5380,5380,0
20240621,182700,685484880,5380,5380,5380,5380,0
20240621,182600,685484880,5380,5380,5380,5380,0
20240621,182500,685484880,5380,5380,5380,5380,0
20240621,182400,685484880,5380,5380,5380,5380,0
20240621,182300,685484880,5380,5380,5380,5380,4434
20240621,182200,685484880,5380,5380,5380,5380,0
20240621,182100,685484880,5380,5380,5380,5380,0
20240621,182000,685484880,5380,5380,5380,5380,0
20240621,181900,685484880,5380,5380,5380,5380,0
20240621,181800,685484880,5380,5380,5380,5380,0
20240621,181700,685484880,5380,5380,5380,5380,0
20240621,181600,685484880,5380,5380,5380,5380,0
20240621,181500,685484880,5380,5380,5380,5380,0
20240621,181400,685484880,5380,5380,5380,5380,0
20240621,181300,685484880,5380,5380,5380,5380,0
20240621,181200,685484880,5380,5380,5380,5380,0
20240621,181100,685484880,5380,5380,5380,5380,0
20240621,181000,685484880,5380,5380,5380,5380,0
20240621,180900,685484880,5380,5380,5380,5380,0
20240621,180800,685484880,5380,5380,5380,5380,0
20240621,180700,685484880,5380,5380,5380,5380,0
20240621,180600,685484880,5380,5380,5380,5380,0
20240621,180500,685484880,5380,5380,5380,5380,0
20240621,180400,685484880,5380,5380,5380,5380,0
20240621,180300,685484880,5380,5380,5380,5380,0
20240621,180200,685484880,5380,5380,5380,5380,0
20240621,180100,685484880,5380,5380,5380,5380,0
20240621,180000,685484880,5380,5380,5380,5380,0
20240621,175900,685484880,5380,5380,5380,5380,0
20240621,175800,685484880,5380,5380,5380,5380,0
20240621,175700,685484880,5380,5380,5380,5380,0
20240621,175600,685484880,5380,5380,5380,5380,0
20240621,175500,685484880,5380,5380,5380,5380,0
20240621,175400,685484880,5380,5380,5380,5380,0
20240621,175300,685484880,5380,5380,5380,5380,4434
20240621,175200,685484880,5380,5380,5380,5380,0
20240621,175100,685484880,5380,5380,5380,5380,0
20240621,175000,685484880,5380,5380,5380,5380,0
20240621,174900,685484880,5380,5380,5380,5380,0
20240621,174800,685484880,5380,5380,5380,5380,0
20240621,174700,685484880,5380,5380,5380,5380,0
20240621,174600,685484880,5380,5380,5380,5380,0
20240621,174500,685484880,5380,5380,5380,5380,0
20240621,174400,685484880,5380,5380,5380,5380,0
20240621,174300,685484880,5380,5380,5380,5380,0
20240621,174200,685484880,5380,5380,5380,5380,0
20240621,174100,685484880,5380,5380,5380,5380,0
20240621,174000,685484880,5380,5380,5380,5380,0
20240621,173900,685484880,5380,5380,5380,5380,0
20240621,173800,685484880,5380,5380,5380,5380,0
20240621,173700,685484880,5380,5380,5380,5380,0
20240621,173600,685484880,5380,5380,5380,5380,0
20240621,173500,685484880,5380,5380,5380,5380,0
20240621,173400,685484880,5380,5380,5380,5380,0
20240621,173300,685484880,5380,5380,5380,5380,0
20240621,173200,685484880,5380,5380,5380,5380,0
20240621,173100,685484880,5380,5380,5380,5380,0
20240621,173000,685484880,5380,5380,5380,5380,0
20240621,172900,685484880,5380,5380,5380,5380,0
20240621,172800,685484880,5380,5380,5380,5380,0
20240621,172700,685484880,5380,5380,5380,5380,0
20240621,172600,685484880,5380,5380,5380,5380,0
20240621,172500,685484880,5380,5380,5380,5380,0
20240621,172400,685484880,5380,5380,5380,5380,0
20240621,172300,685484880,5380,5380,5380,5380,4434
20240621,172200,685484880,5380,5380,5380,5380,0
20240621,172100,685484880,5380,5380,5380,5380,0
20240621,172000,685484880,5380,5380,5380,5380,0
20240621,171900,685484880,5380,5380,5380,5380,0
20240621,171800,685484880,5380,5380,5380,5380,0
20240621,171700,685484880,5380,5380,5380,5380,0
20240621,171600,685484880,5380,5380,5380,5380,0
20240621,171500,685484880,5380,5380,5380,5380,0
20240621,171400,685484880,5380,5380,5380,5380,0
20240621,171300,685484880,5380,5380,5380,5380,0
20240621,171200,685484880,5380,5380,5380,5380,0
20240621,171100,685484880,5380,5380,5380,5380,0
20240621,171000,685484880,5380,5380,5380,5380,0
20240621,170900,685484880,5380,5380,5380,5380,0
20240621,170800,685484880,5380,5380,5380,5380,0
20240621,170700,685484880,5380,5380,5380,5380,0
20240621,170600,685484880,5380,5380,5380,5380,0
20240621,170500,685484880,5380,5380,5380,5380,0
20240621,170400,685484880,5380,5380,5380,5380,0
20240621,170300,685484880,5380,5380,5380,5380,0
20240621,170200,685484880,5380,5380,5380,5380,0
20240621,170100,685484880,5380,5380,5380,5380,0
20240621,170000,685484880,5380,5380,5380,5380,0
20240621,165900,685484880,5380,5380,5380,5380,0
20240621,165800,685484880,5380,5380,5380,5380,0
20240621,165700,685484880,5380,5380,5380,5380,0
20240621,165600,685484880,5380,5380,5380,5380,0
20240621,165500,685484880,5380,5380,5380,5380,0
20240621,165400,685484880,5380,5380,5380,5380,0
20240621,165300,685484880,5380,5380,5380,5380,4434
20240621,165200,685484880,5380,5380,5380,5380,0
20240621,165100,685484880,5380,5380,5380,5380,0
20240621,165000,685484880,5380,5380,5380,5380,0
20240621,164900,685484880,5380,5380,5380,5380,0
20240621,164800,685484880,5380,5380,5380,5380,0
20240621,164700,685484880,5380,5380,5380,5380,0
20240621,164600,685484880,5380,5380,5380,5380,0
20240621,164500,685484880,5380,5380,5380,5380,0
20240621,164400,685484880,5380,5380,5380,5380,0
20240621,164300,685484880,5380,5380,5380,5380,0
20240621,164200,685484880,5380,5380,5380,5380,0
20240621,164100,685484880,5380,5380,5380,5380,0
20240621,164000,685484880,5380,5380,5380,5380,0
20240621,163900,685484880,5380,5380,5380,5380,0
20240621,163800,685484880,5380,5380,5380,5380,0
20240621,163700,685484880,5380,5380,5380,5380,0
20240621,163600,685484880,5380,5380,5380,5380,0
20240621,163500,685484880,5380,5380,5380,5380,0
20240621,163400,685484880,5380,5380,5380,5380,0
20240621,163300,685484880,5380,5380,5380,5380,0
20240621,163200,685484880,5380,5380,5380,5380,0
20240621,163100,685484880,5380,5380,5380,5380,0
20240621,163000,685484880,5380,5380,5380,5380,0
20240621,162900,685484880,5380,5380,5380,5380,0
20240621,162800,685484880,5380,5380,5380,5380,0
20240621,162700,685484880,5380,5380,5380,5380,0
20240621,162600,685484880,5380,5380,5380,5380,0
20240621,162500,685484880,5380,5380,5380,5380,0
20240621,162400,685484880,5380,5380,5380,5380,0
20240621,162300,685484880,5380,5380,5380,5380,4434
20240621,162200,685484880,5380,5380,5380,5380,0
20240621,162100,685484880,5380,5380,5380,5380,0
20240621,162000,685484880,5380,5380,5380,5380,0
20240621,161900,685484880,5380,5380,5380,5380,0
20240621,161800,685484880,5380,5380,5380,5380,0
20240621,161700,685484880,5380,5380,5380,5380,0
20240621,161600,685484880,5380,5380,5380,5380,0
20240621,161500,685484880,5380,5380,5380,5380,0
20240621,161400,685484880,5380,5380,5380,5380,0
20240621,161300,685484880,5380,5380,5380,5380,0
20240621,161200,685484880,5380,5380,5380,5380,0
20240621,161100,685484880,5380,5380,5380,5380,0
20240621,161000,685484880,5380,5380,5380,5380,0
20240621,160900,685484880,5380,5380,5380,5380,0
20240621,160800,685484880,5380,5380,5380,5380,0
20240621,160700,685484880,5380,5380,5380,5380,0
20240621,160600,685484880,5380,5380,5380,5380,0
20240621,160500,685484880,5380,5380,5380,5380,0
20240621,160400,685484880,5380,5380,5380,5380,0
20240621,160300,685484880,5380,5380,5380,5380,0
20240621,160200,685484880,5380,5380,5380,5380,0
20240621,160100,685484880,5380,5380,5380,5380,0
20240621,160000,685484880,5380,5380,5380,5380,0
20240621,155900,685484880,5380,5380,5380,5380,0
20240621,155800,685484880,5380,5380,5380,5380,0
20240621,155700,685484880,5380,5380,5380,5380,0
20240621,155600,685484880,5380,5380,5380,5380,0
20240621,155500,685484880,5380,5380,5380,5380,0
20240621,155400,685484880,5380,5380,5380,5380,0
20240621,155300,685484880,5380,5380,5380,5380,4434
20240621,155200,685484880,5380,5380,5380,5380,0
20240621,155100,685484880,5380,5380,5380,5380,0
20240621,155000,685484880,5380,5380,5380,5380,0
20240621,154900,685484880,5380,5380,5380,5380,0
20240621,154800,685484880,5380,5380,5380,5380,0
20240621,154700,685484880,5380,5380,5380,5380,0
20240621,154600,685484880,5380,5380,5380,5380,0
20240621,154500,685484880,5380,5380,5380,5380,0
20240621,154400,685484880,5380,5380,5380,5380,0
20240621,154300,685484880,5380,5380,5380,5380,0
20240621,154200,685484880,5380,5380,5380,5380,0
20240621,154100,685484880,5380,5380,5380,5380,0
20240621,154000,685484880,5380,5380,5380,5380,0
20240621,153900,685484880,5380,5380,5380,5380,0
20240621,153800,685484880,5380,5380,5380,5380,0
20240621,153700,685484880,5380,5380,5380,5380,0
20240621,153600,685484880,5380,5380,5380,5380,0
20240621,153500,685484880,5380,5380,5380,5380,0
20240621,153400,685484880,5380,5380,5380,5380,0
20240621,153300,685484880,5380,5380,5380,5380,0
20240621,153200,685484880,5380,5380,5380,5380,0
20240621,153100,685484880,5380,5380,5380,5380,0
20240621,153000,685484880,5380,5380,5380,5380,4434
20240621,152900,661629960,5380,5380,5380,5380,0
20240621,152800,661629960,5380,5380,5380,5380,0
20240621,152700,661629960,5380,5380,5380,5380,0
20240621,152600,661629960,5380,5380,5380,5380,0
20240621,152500,661629960,5380,5380,5380,5380,0
20240621,152400,661629960,5380,5380,5380,5380,0
20240621,152300,661629960,5380,5380,5380,5380,0
20240621,152200,661629960,5380,5380,5380,5380,0
20240621,152100,661629960,5380,5380,5380,5380,0
20240621,152000,661629960,5380,5380,5380,5380,0
20240621,151900,661629960,5380,5380,5380,5380,555
20240621,151800,658644060,5380,5370,5380,5370,720
20240621,151700,654776860,5380,5380,5380,5330,1648
20240621,151600,645932000,5380,5350,5390,5340,2689
20240621,151500,631548820,5350,5370,5400,5330,1677
20240621,151400,622599010,5340,5380,5400,5340,3819
20240621,151300,602161540,5410,5400,5410,5400,39
20240621,151200,601950930,5360,5370,5400,5360,886
20240621,151100,597198600,5390,5410,5410,5350,12989
20240621,151000,527363270,5410,5410,5410,5410,11
20240621,150900,527303760,5400,5410,5410,5400,384
20240621,150800,525229770,5410,5420,5420,5410,498
20240621,150700,522532320,5430,5430,5430,5430,27
20240621,150600,522385710,5430,5430,5430,5430,0
20240621,150500,522385710,5430,5430,5430,5430,10
20240621,150400,522331410,5410,5420,5420,5410,1191
20240621,150300,515887700,5430,5400,5430,5400,142
20240621,150200,515119790,5410,5410,5410,5410,1603
20240621,150100,506447560,5420,5420,5420,5420,181
20240621,150000,505466540,5420,5420,5420,5420,0
20240621,145900,505466540,5420,5420,5420,5420,84
20240621,145800,505011260,5420,5420,5420,5420,93
20240621,145700,504507200,5420,5430,5430,5420,303
20240621,145600,502861950,5430,5420,5430,5420,1414
20240621,145500,495198060,5420,5420,5420,5420,2074
20240621,145400,483956980,5420,5420,5420,5420,0
20240621,145300,483956980,5420,5430,5430,5420,453
20240621,145200,481501540,5440,5430,5440,5430,52
20240621,145100,481219170,5430,5440,5440,5430,1394
20240621,145000,473642010,5450,5450,5450,5450,513
20240621,144900,470846160,5450,5450,5450,5440,209
20240621,144800,469707310,5450,5450,5450,5450,0
20240621,144700,469707310,5450,5450,5450,5450,64
20240621,144600,469358510,5450,5450,5450,5450,230
20240621,144500,468105010,5450,5450,5450,5450,0
20240621,144400,468105010,5450,5450,5450,5450,268
20240621,144300,466644410,5450,5450,5450,5450,0
20240621,144200,466644410,5450,5450,5450,5450,0
20240621,144100,466644410,5450,5450,5450,5450,600
20240621,144000,463374410,5450,5480,5480,5450,342
20240621,143900,461509900,5480,5480,5480,5480,36
20240621,143800,461312620,5460,5460,5460,5460,100
20240621,143700,460766620,5460,5450,5470,5450,1815
20240621,143600,450856750,5450,5450,5450,5450,0
20240621,143500,450856750,5450,5460,5460,5450,9
20240621,143400,450807660,5450,5450,5460,5450,1186
20240621,143300,444343950,5460,5460,5460,5460,228
20240621,143200,443099070,5460,5460,5460,5460,0
20240621,143100,443099070,5460,5460,5460,5460,1
20240621,143000,443093610,5470,5470,5470,5470,0
20240621,142900,443093610,5470,5470,5470,5470,6
20240621,142800,443060790,5470,5470,5470,5470,947
20240621,142700,437880700,5460,5460,5460,5460,0
20240621,142600,437880700,5460,5470,5470,5460,790
20240621,142500,433567290,5480,5480,5480,5480,0
20240621,142400,433567290,5480,5480,5480,5480,0
20240621,142300,433567290,5480,5480,5480,5480,6
20240621,142200,433534410,5490,5490,5490,5490,0
20240621,142100,433534410,5490,5490,5490,5490,200
20240621,142000,432436410,5490,5500,5500,5490,2
20240621,141900,432425420,5460,5460,5460,5460,1
20240621,141800,432419960,5470,5470,5470,5460,408
20240621,141700,430191980,5500,5500,5500,5500,54
20240621,141600,429894980,5500,5500,5500,5500,10
20240621,141500,429839980,5510,5510,5510,5510,0
20240621,141400,429839980,5510,5510,5510,5510,46
20240621,141300,429586520,5470,5470,5470,5470,561
20240621,141200,426517850,5470,5500,5500,5470,2496
20240621,141100,412832840,5500,5500,5500,5500,0
20240621,141000,412832840,5500,5500,5500,5500,95
20240621,140900,412310340,5520,5520,5520,5520,0
20240621,140800,412310340,5520,5520,5520,5520,0
20240621,140700,412310340,5520,5520,5520,5520,1
20240621,140600,412304820,5520,5520,5520,5520,1
20240621,140500,412299300,5520,5520,5520,5520,0
20240621,140400,412299300,5520,5520,5520,5520,700
20240621,140300,408435300,5520,5520,5520,5520,0
20240621,140200,408435300,5520,5520,5520,5520,0
20240621,140100,408435300,5520,5520,5520,5520,0
20240621,140000,408435300,5520,5520,5520,5520,0
20240621,135900,408435300,5520,5520,5520,5520,0
20240621,135800,408435300,5520,5520,5520,5520,224
20240621,135700,407198820,5520,5520,5520,5520,0
20240621,135600,407198820,5520,5520,5520,5520,0
20240621,135500,407198820,5520,5520,5520,5520,0
20240621,135400,407198820,5520,5520,5520,5520,10
20240621,135300,407143620,5490,5490,5490,5490,0
20240621,135200,407143620,5490,5490,5490,5490,141
20240621,135100,406369530,5490,5490,5490,5490,0
20240621,135000,406369530,5490,5490,5490,5490,0
20240621,134900,406369530,5490,5490,5490,5490,0
20240621,134800,406369530,5490,5490,5490,5490,0
20240621,134700,406369530,5490,5490,5490,5490,72
20240621,134600,405974250,5490,5490,5490,5490,131
20240621,134500,405255060,5490,5490,5490,5490,0
20240621,134400,405255060,5490,5500,5500,5490,547
20240621,134300,402250480,5510,5510,5510,5510,0
20240621,134200,402250480,5510,5510,5510,5510,367
20240621,134100,400228310,5510,5510,5510,5510,0
20240621,134000,400228310,5510,5510,5510,5510,0
20240621,133900,400228310,5510,5510,5510,5510,500
20240621,133800,397473310,5510,5510,5510,5510,1
20240621,133700,397467800,5540,5540,5540,5540,0
20240621,133600,397467800,5540,5540,5540,5540,0
20240621,133500,397467800,5540,5540,5540,5540,0
20240621,133400,397467800,5540,5540,5540,5540,0
20240621,133300,397467800,5540,5540,5540,5540,0
20240621,133200,397467800,5540,5540,5540,5540,0
20240621,133100,397467800,5540,5540,5540,5540,1
20240621,133000,397462260,5540,5500,5540,5500,1243
20240621,132900,390623360,5500,5510,5510,5500,2818
20240621,132800,375117360,5510,5510,5510,5510,331
20240621,132700,373293550,5550,5550,5550,5550,0
20240621,132600,373293550,5550,5550,5550,5550,0
20240621,132500,373293550,5550,5550,5550,5550,0
20240621,132400,373293550,5550,5540,5550,5540,138
20240621,132300,372529020,5510,5550,5550,5510,913
20240621,132200,367495850,5530,5530,5530,5530,0
20240621,132100,367495850,5530,5530,5530,5530,0
20240621,132000,367495850,5530,5560,5560,5530,253
20240621,131900,366089200,5560,5550,5560,5550,669
20240621,131800,362376240,5550,5550,5550,5550,0
20240621,131700,362376240,5550,5530,5550,5530,73
20240621,131600,361972530,5510,5530,5530,5510,1001
20240621,131500,356447910,5530,5530,5530,5530,0
20240621,131400,356447910,5530,5530,5530,5530,1
20240621,131300,356442380,5550,5550,5550,5550,0
20240621,131200,356442380,5550,5530,5550,5530,170
20240621,131100,355501760,5520,5520,5520,5520,161
20240621,131000,354613040,5520,5520,5520,5520,50
20240621,130900,354337040,5520,5520,5520,5520,40
20240621,130800,354116240,5520,5520,5520,5520,105
20240621,130700,353536640,5520,5520,5520,5520,0
20240621,130600,353536640,5520,5520,5520,5520,95
20240621,130500,353012240,5520,5520,5520,5520,480
20240621,130400,350362640,5520,5520,5520,5520,140
20240621,130300,349589840,5510,5510,5510,5510,305
20240621,130200,347909290,5520,5530,5530,5520,620
20240621,130100,344486790,5530,5530,5530,5530,34
20240621,130000,344298770,5530,5530,5530,5530,0
20240621,125900,344298770,5530,5530,5530,5530,0
20240621,125800,344298770,5530,5530,5530,5530,19
20240621,125700,344193700,5530,5530,5530,5530,180
20240621,125600,343198300,5530,5530,5530,5530,0
20240621,125500,343198300,5530,5540,5540,5530,168
20240621,125400,342269080,5530,5530,5530,5530,0
20240621,125300,342269080,5530,5530,5530,5530,0
20240621,125200,342269080,5530,5530,5530,5530,0
20240621,125100,342269080,5530,5530,5530,5530,0
20240621,125000,342269080,5530,5530,5530,5530,0
20240621,124900,342269080,5530,5530,5530,5530,34
20240621,124800,342081060,5530,5530,5530,5530,50
20240621,124700,341804560,5530,5530,5530,5530,0
20240621,124600,341804560,5530,5530,5530,5530,10
20240621,124500,341749260,5520,5520,5520,5520,0
20240621,124400,341749260,5520,5520,5520,5520,165
20240621,124300,340838460,5520,5520,5520,5520,0
20240621,124200,340838460,5520,5520,5520,5520,1
20240621,124100,340832940,5540,5540,5540,5540,0
20240621,124000,340832940,5540,5540,5540,5540,50
20240621,123900,340555940,5510,5510,5510,5510,89
20240621,123800,340065550,5510,5540,5540,5510,1001
20240621,123700,334549090,5510,5510,5510,5510,148
20240621,123600,333733610,5510,5510,5540,5510,26
20240621,123500,333590230,5540,5540,5540,5540,1784
20240621,123400,323706870,5530,5530,5530,5530,17
20240621,123300,323612860,5530,5530,5530,5530,13
20240621,123200,323540970,5520,5520,5520,5520,0
20240621,123100,323540970,5520,5520,5520,5520,1989
20240621,123000,312561690,5530,5540,5540,5530,1472
20240621,122900,304421520,5550,5550,5550,5550,0
20240621,122800,304421520,5550,5560,5560,5550,2
20240621,122700,304410410,5540,5540,5540,5540,0
20240621,122600,304410410,5540,5540,5540,5540,0
20240621,122500,304410410,5540,5540,5540,5540,0
20240621,122400,304410410,5540,5540,5540,5540,0
20240621,122300,304410410,5540,5540,5540,5540,0
20240621,122200,304410410,5540,5540,5540,5540,0
20240621,122100,304410410,5540,5540,5540,5540,0
20240621,122000,304410410,5540,5540,5540,5540,506
20240621,121900,301607170,5560,5560,5560,5560,0
20240621,121800,301607170,5560,5560,5560,5560,0
20240621,121700,301607170,5560,5560,5560,5560,0
20240621,121600,301607170,5560,5560,5560,5560,5
20240621,121500,301579370,5560,5560,5560,5560,9
20240621,121400,301529330,5560,5560,5560,5560,1
20240621,121300,301523770,5540,5540,5540,5540,0
20240621,121200,301523770,5540,5540,5540,5540,211
20240621,121100,300354830,5540,5560,5560,5540,1486
20240621,121000,292122360,5540,5550,5550,5540,30
20240621,120900,291956150,5560,5560,5560,5560,0
20240621,120800,291956150,5560,5560,5560,5560,1
20240621,120700,291950590,5530,5530,5530,5530,0
20240621,120600,291950590,5530,5530,5530,5530,0
20240621,120500,291950590,5530,5540,5540,5530,73
20240621,120400,291546180,5530,5540,5540,5530,472
20240621,120300,288932340,5550,5550,5550,5550,0
20240621,120200,288932340,5550,5550,5550,5550,0
20240621,120100,288932340,5550,5550,5550,5550,111
20240621,120000,288316290,5560,5560,5560,5560,0
20240621,115900,288316290,5560,5560,5560,5560,0
20240621,115800,288316290,5560,5560,5560,5560,1
20240621,115700,288310730,5540,5540,5540,5540,0
20240621,115600,288310730,5540,5540,5540,5540,0
20240621,115500,288310730,5540,5540,5540,5540,0
20240621,115400,288310730,5540,5540,5540,5540,0
20240621,115300,288310730,5540,5540,5540,5540,0
20240621,115200,288310730,5540,5540,5540,5540,0
20240621,115100,288310730,5540,5540,5540,5540,60
20240621,115000,287978330,5540,5540,5540,5540,0
20240621,114900,287978330,5540,5540,5540,5540,0
20240621,114800,287978330,5540,5550,5550,5540,2189
20240621,114700,275829870,5540,5540,5550,5540,300
20240621,114600,274166870,5540,5540,5540,5540,169
20240621,114500,273230610,5550,5550,5550,5550,760
20240621,114400,269012610,5560,5560,5560,5560,630
20240621,114300,265509810,5560,5560,5560,5560,8
20240621,114200,265465330,5560,5570,5570,5560,100
20240621,114100,264908900,5570,5570,5570,5570,0
20240621,114000,264908900,5570,5570,5570,5570,0
20240621,113900,264908900,5570,5570,5570,5570,100
20240621,113800,264351900,5580,5580,5580,5580,26
20240621,113700,264206820,5580,5580,5590,5580,220
20240621,113600,262978220,5580,5590,5590,5580,60
20240621,113500,262642920,5590,5590,5590,5590,600
20240621,113400,259288920,5590,5590,5590,5590,100
20240621,113300,258729920,5590,5570,5590,5570,1646
20240621,113200,249551700,5570,5590,5590,5570,1929
20240621,113100,238797170,5580,5580,5590,5580,1695
20240621,113000,229324800,5580,5580,5580,5580,33
20240621,112900,229140660,5580,5580,5580,5580,0
20240621,112800,229140660,5580,5580,5580,5580,236
20240621,112700,227823780,5590,5590,5590,5590,232
20240621,112600,226526900,5590,5590,5590,5590,447
20240621,112500,224028170,5590,5590,5590,5590,0
20240621,112400,224028170,5590,5590,5590,5590,1
20240621,112300,224022580,5590,5590,5590,5590,0
20240621,112200,224022580,5590,5580,5590,5580,927
20240621,112100,218842570,5580,5630,5630,5580,13600
20240621,112000,142792490,5640,5640,5640,5640,0
20240621,111900,142792490,5640,5640,5640,5640,12
20240621,111800,142724810,5640,5640,5640,5640,0
20240621,111700,142724810,5640,5640,5640,5640,0
20240621,111600,142724810,5640,5640,5640,5640,0
20240621,111500,142724810,5640,5640,5640,5640,53
20240621,111400,142425890,5640,5640,5640,5640,100
20240621,111300,141861890,5640,5640,5640,5640,0
20240621,111200,141861890,5640,5640,5640,5640,0
20240621,111100,141861890,5640,5640,5640,5640,0
20240621,111000,141861890,5640,5640,5640,5640,100
20240621,110900,141297890,5630,5630,5630,5630,0
20240621,110800,141297890,5630,5640,5640,5630,214
20240621,110700,140092900,5630,5630,5630,5630,304
20240621,110600,138381380,5640,5640,5640,5640,20
20240621,110500,138268580,5640,5640,5640,5640,1
20240621,110400,138262940,5630,5630,5630,5630,500
20240621,110300,135447940,5640,5640,5640,5640,1
20240621,110200,135442300,5630,5630,5630,5630,234
20240621,110100,134124880,5640,5640,5640,5640,0
20240621,110000,134124880,5640,5650,5650,5640,166
20240621,105900,133188620,5660,5660,5660,5660,0
20240621,105800,133188620,5660,5660,5660,5660,2
20240621,105700,133177300,5640,5640,5640,5640,0
20240621,105600,133177300,5640,5640,5640,5640,702
20240621,105500,129218020,5650,5650,5650,5650,32
20240621,105400,129037220,5660,5660,5660,5660,1
20240621,105300,129031560,5680,5680,5680,5680,1
20240621,105200,129025880,5650,5650,5650,5650,181
20240621,105100,128003230,5670,5670,5670,5670,0
20240621,105000,128003230,5670,5670,5670,5670,0
20240621,104900,128003230,5670,5670,5670,5670,0
20240621,104800,128003230,5670,5670,5670,5670,151
20240621,104700,127147060,5640,5650,5650,5640,41
20240621,104600,126915810,5640,5650,5650,5640,362
20240621,104500,124874120,5640,5650,5650,5640,400
20240621,104400,122617950,5650,5650,5650,5650,0
20240621,104300,122617950,5650,5650,5650,5650,0
20240621,104200,122617950,5650,5660,5660,5650,1037
20240621,104100,116758780,5660,5660,5660,5660,5
20240621,104000,116730480,5660,5660,5660,5660,233
20240621,103900,115411700,5680,5680,5680,5680,5
20240621,103800,115383300,5680,5680,5680,5680,10
20240621,103700,115326500,5680,5680,5680,5680,500
20240621,103600,112486500,5680,5680,5680,5680,208
20240621,103500,111305060,5680,5680,5680,5680,0
20240621,103400,111305060,5680,5680,5680,5680,0
20240621,103300,111305060,5680,5680,5680,5680,1
20240621,103200,111299380,5660,5680,5680,5660,1201
20240621,103100,104491690,5660,5660,5660,5660,0
20240621,103000,104491690,5660,5670,5670,5660,108
20240621,102900,103880310,5670,5670,5670,5670,1
20240621,102800,103874640,5670,5670,5670,5670,1001
20240621,102700,98198970,5660,5670,5670,5660,360
20240621,102600,96160970,5670,5670,5670,5670,35
20240621,102500,95962520,5670,5670,5670,5670,305
20240621,102400,94233170,5670,5670,5670,5670,0
20240621,102300,94233170,5670,5670,5670,5670,0
20240621,102200,94233170,5670,5670,5670,5670,0
20240621,102100,94233170,5670,5670,5670,5670,148
20240621,102000,93394010,5670,5670,5670,5670,21
20240621,101900,93274940,5670,5670,5670,5670,0
20240621,101800,93274940,5670,5670,5670,5670,2
20240621,101700,93263600,5640,5640,5640,5640,100
20240621,101600,92699600,5650,5650,5650,5650,0
20240621,101500,92699600,5650,5650,5650,5650,0
20240621,101400,92699600,5650,5660,5660,5650,200
20240621,101300,91569330,5670,5670,5670,5670,1
20240621,101200,91563660,5660,5670,5670,5660,50
20240621,101100,91280360,5670,5670,5670,5670,1
20240621,101000,91274690,5660,5660,5660,5660,196
20240621,100900,90165330,5640,5650,5650,5640,280
20240621,100800,88583430,5660,5660,5660,5660,225
20240621,100700,87309930,5660,5650,5660,5650,665
20240621,100600,83546100,5650,5650,5650,5650,68
20240621,100500,83161900,5660,5660,5660,5660,0
20240621,100400,83161900,5660,5660,5660,5660,2
20240621,100300,83150580,5660,5660,5660,5660,426
20240621,100200,80739420,5660,5660,5660,5650,223
20240621,100100,79479450,5650,5640,5650,5640,90
20240621,100000,78971050,5650,5650,5650,5650,501
20240621,095900,76140400,5650,5640,5650,5640,3
20240621,095800,76123460,5650,5650,5650,5650,0
20240621,095700,76123460,5650,5660,5660,5650,172
20240621,095600,75151640,5660,5650,5660,5650,370
20240621,095500,73060960,5650,5650,5650,5650,88
20240621,095400,72563760,5650,5650,5650,5650,0
20240621,095300,72563760,5650,5650,5650,5650,1
20240621,095200,72558110,5640,5630,5640,5630,340
20240621,095100,70640590,5630,5630,5630,5630,150
20240621,095000,69796090,5640,5640,5640,5640,28
20240621,094900,69638170,5640,5650,5650,5640,51
20240621,094800,69350030,5650,5650,5650,5650,1
20240621,094700,69344380,5640,5640,5640,5640,13
20240621,094600,69271060,5630,5630,5630,5630,0
20240621,094500,69271060,5630,5630,5630,5630,200
20240621,094400,68145060,5630,5630,5630,5630,418
20240621,094300,65791720,5630,5630,5630,5630,0
20240621,094200,65791720,5630,5630,5630,5630,5
20240621,094100,65763570,5630,5630,5630,5630,46
20240621,094000,65504590,5620,5620,5620,5620,0
20240621,093900,65504590,5620,5620,5620,5620,0
20240621,093800,65504590,5620,5620,5620,5620,21
20240621,093700,65386570,5620,5620,5620,5620,0
20240621,093600,65386570,5620,5620,5620,5620,7
20240621,093500,65347230,5620,5620,5620,5620,80
20240621,093400,64897630,5630,5630,5630,5630,30
20240621,093300,64728730,5630,5630,5630,5630,21
20240621,093200,64610500,5630,5620,5630,5620,400
20240621,093100,62360880,5610,5610,5610,5610,140
20240621,093000,61575480,5620,5620,5620,5620,0
20240621,092900,61575480,5620,5620,5620,5620,1
20240621,092800,61569860,5620,5620,5620,5620,51
20240621,092700,61283240,5610,5610,5610,5610,1
20240621,092600,61277630,5610,5610,5610,5610,451
20240621,092500,58747520,5610,5610,5610,5610,0
20240621,092400,58747520,5610,5610,5610,5610,0
20240621,092300,58747520,5610,5610,5610,5610,87
20240621,092200,58259450,5620,5620,5620,5620,100
20240621,092100,57697450,5620,5620,5620,5620,0
20240621,092000,57697450,5620,5620,5620,5620,10
20240621,091900,57641250,5620,5610,5620,5610,213
20240621,091800,56446190,5620,5620,5620,5620,17
20240621,091700,56350650,5620,5620,5620,5620,254
20240621,091600,54923170,5620,5620,5620,5620,420
20240621,091500,52562770,5620,5620,5620,5620,19
20240621,091400,52455990,5620,5620,5620,5620,59
20240621,091300,52124410,5620,5620,5620,5620,0
20240621,091200,52124410,5620,5610,5620,5610,257
20240621,091100,50682630,5610,5620,5620,5610,796
20240621,091000,46212070,5630,5630,5630,5630,253
20240621,090900,44787680,5640,5640,5640,5640,87
20240621,090800,44297000,5640,5640,5640,5640,999
20240621,090700,38662640,5650,5650,5670,5650,212
20240621,090600,37464540,5650,5650,5650,5650,89
20240621,090500,36961690,5650,5670,5670,5650,151
20240621,090400,36107520,5670,5660,5670,5660,2031
20240621,090300,24597930,5650,5630,5660,5630,1251
20240621,090200,17531150,5600,5600,5600,5600,0
20240621,090100,17531150,5600,5600,5600,5600,30
20240621,090000,17363150,5600,5640,5640,5600,2675