KissMeData/220180/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204000,157911090,3710,3710,3710,3710,1800
20240621,203900,157911090,3710,3710,3710,3710,0
20240621,203800,157911090,3710,3710,3710,3710,0
20240621,203700,157911090,3710,3710,3710,3710,0
20240621,203600,157911090,3710,3710,3710,3710,0
20240621,203500,157911090,3710,3710,3710,3710,0
20240621,203400,157911090,3710,3710,3710,3710,0
20240621,203300,157911090,3710,3710,3710,3710,0
20240621,203200,157911090,3710,3710,3710,3710,0
20240621,203100,157911090,3710,3710,3710,3710,0
20240621,203000,157911090,3710,3710,3710,3710,0
20240621,202900,157911090,3710,3710,3710,3710,0
20240621,202800,157911090,3710,3710,3710,3710,0
20240621,202700,157911090,3710,3710,3710,3710,0
20240621,202600,157911090,3710,3710,3710,3710,0
20240621,202500,157911090,3710,3710,3710,3710,0
20240621,202400,157911090,3710,3710,3710,3710,0
20240621,202300,157911090,3710,3710,3710,3710,0
20240621,202200,157911090,3710,3710,3710,3710,0
20240621,202100,157911090,3710,3710,3710,3710,0
20240621,202000,157911090,3710,3710,3710,3710,0
20240621,201900,157911090,3710,3710,3710,3710,0
20240621,201800,157911090,3710,3710,3710,3710,0
20240621,201700,157911090,3710,3710,3710,3710,0
20240621,201600,157911090,3710,3710,3710,3710,0
20240621,201500,157911090,3710,3710,3710,3710,0
20240621,201400,157911090,3710,3710,3710,3710,0
20240621,201300,157911090,3710,3710,3710,3710,0
20240621,201200,157911090,3710,3710,3710,3710,0
20240621,201100,157911090,3710,3710,3710,3710,0
20240621,201000,157911090,3710,3710,3710,3710,1800
20240621,200900,157911090,3710,3710,3710,3710,0
20240621,200800,157911090,3710,3710,3710,3710,0
20240621,200700,157911090,3710,3710,3710,3710,0
20240621,200600,157911090,3710,3710,3710,3710,0
20240621,200500,157911090,3710,3710,3710,3710,0
20240621,200400,157911090,3710,3710,3710,3710,0
20240621,200300,157911090,3710,3710,3710,3710,0
20240621,200200,157911090,3710,3710,3710,3710,0
20240621,200100,157911090,3710,3710,3710,3710,0
20240621,200000,157911090,3710,3710,3710,3710,0
20240621,195900,157911090,3710,3710,3710,3710,0
20240621,195800,157911090,3710,3710,3710,3710,0
20240621,195700,157911090,3710,3710,3710,3710,0
20240621,195600,157911090,3710,3710,3710,3710,0
20240621,195500,157911090,3710,3710,3710,3710,0
20240621,195400,157911090,3710,3710,3710,3710,0
20240621,195300,157911090,3710,3710,3710,3710,0
20240621,195200,157911090,3710,3710,3710,3710,0
20240621,195100,157911090,3710,3710,3710,3710,0
20240621,195000,157911090,3710,3710,3710,3710,0
20240621,194900,157911090,3710,3710,3710,3710,0
20240621,194800,157911090,3710,3710,3710,3710,0
20240621,194700,157911090,3710,3710,3710,3710,0
20240621,194600,157911090,3710,3710,3710,3710,0
20240621,194500,157911090,3710,3710,3710,3710,0
20240621,194400,157911090,3710,3710,3710,3710,0
20240621,194300,157911090,3710,3710,3710,3710,0
20240621,194200,157911090,3710,3710,3710,3710,0
20240621,194100,157911090,3710,3710,3710,3710,0
20240621,194000,157911090,3710,3710,3710,3710,1800
20240621,193900,157911090,3710,3710,3710,3710,0
20240621,193800,157911090,3710,3710,3710,3710,0
20240621,193700,157911090,3710,3710,3710,3710,0
20240621,193600,157911090,3710,3710,3710,3710,0
20240621,193500,157911090,3710,3710,3710,3710,0
20240621,193400,157911090,3710,3710,3710,3710,0
20240621,193300,157911090,3710,3710,3710,3710,0
20240621,193200,157911090,3710,3710,3710,3710,0
20240621,193100,157911090,3710,3710,3710,3710,0
20240621,193000,157911090,3710,3710,3710,3710,0
20240621,192900,157911090,3710,3710,3710,3710,0
20240621,192800,157911090,3710,3710,3710,3710,0
20240621,192700,157911090,3710,3710,3710,3710,0
20240621,192600,157911090,3710,3710,3710,3710,0
20240621,192500,157911090,3710,3710,3710,3710,0
20240621,192400,157911090,3710,3710,3710,3710,0
20240621,192300,157911090,3710,3710,3710,3710,0
20240621,192200,157911090,3710,3710,3710,3710,0
20240621,192100,157911090,3710,3710,3710,3710,0
20240621,192000,157911090,3710,3710,3710,3710,0
20240621,191900,157911090,3710,3710,3710,3710,0
20240621,191800,157911090,3710,3710,3710,3710,0
20240621,191700,157911090,3710,3710,3710,3710,0
20240621,191600,157911090,3710,3710,3710,3710,0
20240621,191500,157911090,3710,3710,3710,3710,0
20240621,191400,157911090,3710,3710,3710,3710,0
20240621,191300,157911090,3710,3710,3710,3710,0
20240621,191200,157911090,3710,3710,3710,3710,0
20240621,191100,157911090,3710,3710,3710,3710,0
20240621,191000,157911090,3710,3710,3710,3710,1800
20240621,190900,157911090,3710,3710,3710,3710,0
20240621,190800,157911090,3710,3710,3710,3710,0
20240621,190700,157911090,3710,3710,3710,3710,0
20240621,190600,157911090,3710,3710,3710,3710,0
20240621,190500,157911090,3710,3710,3710,3710,0
20240621,190400,157911090,3710,3710,3710,3710,0
20240621,190300,157911090,3710,3710,3710,3710,0
20240621,190200,157911090,3710,3710,3710,3710,0
20240621,190100,157911090,3710,3710,3710,3710,0
20240621,190000,157911090,3710,3710,3710,3710,0
20240621,185900,157911090,3710,3710,3710,3710,0
20240621,185800,157911090,3710,3710,3710,3710,0
20240621,185700,157911090,3710,3710,3710,3710,0
20240621,185600,157911090,3710,3710,3710,3710,0
20240621,185500,157911090,3710,3710,3710,3710,0
20240621,185400,157911090,3710,3710,3710,3710,0
20240621,185300,157911090,3710,3710,3710,3710,0
20240621,185200,157911090,3710,3710,3710,3710,0
20240621,185100,157911090,3710,3710,3710,3710,0
20240621,185000,157911090,3710,3710,3710,3710,0
20240621,184900,157911090,3710,3710,3710,3710,0
20240621,184800,157911090,3710,3710,3710,3710,0
20240621,184700,157911090,3710,3710,3710,3710,0
20240621,184600,157911090,3710,3710,3710,3710,0
20240621,184500,157911090,3710,3710,3710,3710,0
20240621,184400,157911090,3710,3710,3710,3710,0
20240621,184300,157911090,3710,3710,3710,3710,0
20240621,184200,157911090,3710,3710,3710,3710,0
20240621,184100,157911090,3710,3710,3710,3710,0
20240621,184000,157911090,3710,3710,3710,3710,1800
20240621,183900,157911090,3710,3710,3710,3710,0
20240621,183800,157911090,3710,3710,3710,3710,0
20240621,183700,157911090,3710,3710,3710,3710,0
20240621,183600,157911090,3710,3710,3710,3710,0
20240621,183500,157911090,3710,3710,3710,3710,0
20240621,183400,157911090,3710,3710,3710,3710,0
20240621,183300,157911090,3710,3710,3710,3710,0
20240621,183200,157911090,3710,3710,3710,3710,0
20240621,183100,157911090,3710,3710,3710,3710,0
20240621,183000,157911090,3710,3710,3710,3710,0
20240621,182900,157911090,3710,3710,3710,3710,0
20240621,182800,157911090,3710,3710,3710,3710,0
20240621,182700,157911090,3710,3710,3710,3710,0
20240621,182600,157911090,3710,3710,3710,3710,0
20240621,182500,157911090,3710,3710,3710,3710,0
20240621,182400,157911090,3710,3710,3710,3710,0
20240621,182300,157911090,3710,3710,3710,3710,0
20240621,182200,157911090,3710,3710,3710,3710,0
20240621,182100,157911090,3710,3710,3710,3710,0
20240621,182000,157911090,3710,3710,3710,3710,0
20240621,181900,157911090,3710,3710,3710,3710,0
20240621,181800,157911090,3710,3710,3710,3710,0
20240621,181700,157911090,3710,3710,3710,3710,0
20240621,181600,157911090,3710,3710,3710,3710,0
20240621,181500,157911090,3710,3710,3710,3710,0
20240621,181400,157911090,3710,3710,3710,3710,0
20240621,181300,157911090,3710,3710,3710,3710,0
20240621,181200,157911090,3710,3710,3710,3710,0
20240621,181100,157911090,3710,3710,3710,3710,0
20240621,181000,157911090,3710,3710,3710,3710,1800
20240621,180900,157911090,3710,3710,3710,3710,0
20240621,180800,157911090,3710,3710,3710,3710,0
20240621,180700,157911090,3710,3710,3710,3710,0
20240621,180600,157911090,3710,3710,3710,3710,0
20240621,180500,157911090,3710,3710,3710,3710,0
20240621,180400,157911090,3710,3710,3710,3710,0
20240621,180300,157911090,3710,3710,3710,3710,0
20240621,180200,157911090,3710,3710,3710,3710,0
20240621,180100,157911090,3710,3710,3710,3710,0
20240621,180000,157911090,3710,3710,3710,3710,0
20240621,175900,157911090,3710,3710,3710,3710,0
20240621,175800,157911090,3710,3710,3710,3710,0
20240621,175700,157911090,3710,3710,3710,3710,0
20240621,175600,157911090,3710,3710,3710,3710,0
20240621,175500,157911090,3710,3710,3710,3710,0
20240621,175400,157911090,3710,3710,3710,3710,0
20240621,175300,157911090,3710,3710,3710,3710,0
20240621,175200,157911090,3710,3710,3710,3710,0
20240621,175100,157911090,3710,3710,3710,3710,0
20240621,175000,157911090,3710,3710,3710,3710,0
20240621,174900,157911090,3710,3710,3710,3710,0
20240621,174800,157911090,3710,3710,3710,3710,0
20240621,174700,157911090,3710,3710,3710,3710,0
20240621,174600,157911090,3710,3710,3710,3710,0
20240621,174500,157911090,3710,3710,3710,3710,0
20240621,174400,157911090,3710,3710,3710,3710,0
20240621,174300,157911090,3710,3710,3710,3710,0
20240621,174200,157911090,3710,3710,3710,3710,0
20240621,174100,157911090,3710,3710,3710,3710,0
20240621,174000,157911090,3710,3710,3710,3710,1800
20240621,173900,157911090,3710,3710,3710,3710,0
20240621,173800,157911090,3710,3710,3710,3710,0
20240621,173700,157911090,3710,3710,3710,3710,0
20240621,173600,157911090,3710,3710,3710,3710,0
20240621,173500,157911090,3710,3710,3710,3710,0
20240621,173400,157911090,3710,3710,3710,3710,0
20240621,173300,157911090,3710,3710,3710,3710,0
20240621,173200,157911090,3710,3710,3710,3710,0
20240621,173100,157911090,3710,3710,3710,3710,0
20240621,173000,157911090,3710,3710,3710,3710,0
20240621,172900,157911090,3710,3710,3710,3710,0
20240621,172800,157911090,3710,3710,3710,3710,0
20240621,172700,157911090,3710,3710,3710,3710,0
20240621,172600,157911090,3710,3710,3710,3710,0
20240621,172500,157911090,3710,3710,3710,3710,0
20240621,172400,157911090,3710,3710,3710,3710,0
20240621,172300,157911090,3710,3710,3710,3710,0
20240621,172200,157911090,3710,3710,3710,3710,0
20240621,172100,157911090,3710,3710,3710,3710,0
20240621,172000,157911090,3710,3710,3710,3710,0
20240621,171900,157911090,3710,3710,3710,3710,0
20240621,171800,157911090,3710,3710,3710,3710,0
20240621,171700,157911090,3710,3710,3710,3710,0
20240621,171600,157911090,3710,3710,3710,3710,0
20240621,171500,157911090,3710,3710,3710,3710,0
20240621,171400,157911090,3710,3710,3710,3710,0
20240621,171300,157911090,3710,3710,3710,3710,0
20240621,171200,157911090,3710,3710,3710,3710,0
20240621,171100,157911090,3710,3710,3710,3710,0
20240621,171000,157911090,3710,3710,3710,3710,1800
20240621,170900,157911090,3710,3710,3710,3710,0
20240621,170800,157911090,3710,3710,3710,3710,0
20240621,170700,157911090,3710,3710,3710,3710,0
20240621,170600,157911090,3710,3710,3710,3710,0
20240621,170500,157911090,3710,3710,3710,3710,0
20240621,170400,157911090,3710,3710,3710,3710,0
20240621,170300,157911090,3710,3710,3710,3710,0
20240621,170200,157911090,3710,3710,3710,3710,0
20240621,170100,157911090,3710,3710,3710,3710,0
20240621,170000,157911090,3710,3710,3710,3710,0
20240621,165900,157911090,3710,3710,3710,3710,0
20240621,165800,157911090,3710,3710,3710,3710,0
20240621,165700,157911090,3710,3710,3710,3710,0
20240621,165600,157911090,3710,3710,3710,3710,0
20240621,165500,157911090,3710,3710,3710,3710,0
20240621,165400,157911090,3710,3710,3710,3710,0
20240621,165300,157911090,3710,3710,3710,3710,0
20240621,165200,157911090,3710,3710,3710,3710,0
20240621,165100,157911090,3710,3710,3710,3710,0
20240621,165000,157911090,3710,3710,3710,3710,0
20240621,164900,157911090,3710,3710,3710,3710,0
20240621,164800,157911090,3710,3710,3710,3710,0
20240621,164700,157911090,3710,3710,3710,3710,0
20240621,164600,157911090,3710,3710,3710,3710,0
20240621,164500,157911090,3710,3710,3710,3710,0
20240621,164400,157911090,3710,3710,3710,3710,0
20240621,164300,157911090,3710,3710,3710,3710,0
20240621,164200,157911090,3710,3710,3710,3710,0
20240621,164100,157911090,3710,3710,3710,3710,0
20240621,164000,157911090,3710,3710,3710,3710,1800
20240621,163900,157911090,3710,3710,3710,3710,0
20240621,163800,157911090,3710,3710,3710,3710,0
20240621,163700,157911090,3710,3710,3710,3710,0
20240621,163600,157911090,3710,3710,3710,3710,0
20240621,163500,157911090,3710,3710,3710,3710,0
20240621,163400,157911090,3710,3710,3710,3710,0
20240621,163300,157911090,3710,3710,3710,3710,0
20240621,163200,157911090,3710,3710,3710,3710,0
20240621,163100,157911090,3710,3710,3710,3710,0
20240621,163000,157911090,3710,3710,3710,3710,0
20240621,162900,157911090,3710,3710,3710,3710,0
20240621,162800,157911090,3710,3710,3710,3710,0
20240621,162700,157911090,3710,3710,3710,3710,0
20240621,162600,157911090,3710,3710,3710,3710,0
20240621,162500,157911090,3710,3710,3710,3710,0
20240621,162400,157911090,3710,3710,3710,3710,0
20240621,162300,157911090,3710,3710,3710,3710,0
20240621,162200,157911090,3710,3710,3710,3710,0
20240621,162100,157911090,3710,3710,3710,3710,0
20240621,162000,157911090,3710,3710,3710,3710,0
20240621,161900,157911090,3710,3710,3710,3710,0
20240621,161800,157911090,3710,3710,3710,3710,0
20240621,161700,157911090,3710,3710,3710,3710,0
20240621,161600,157911090,3710,3710,3710,3710,0
20240621,161500,157911090,3710,3710,3710,3710,0
20240621,161400,157911090,3710,3710,3710,3710,0
20240621,161300,157911090,3710,3710,3710,3710,0
20240621,161200,157911090,3710,3710,3710,3710,0
20240621,161100,157911090,3710,3710,3710,3710,0
20240621,161000,157911090,3710,3710,3710,3710,1800
20240621,160900,157911090,3710,3710,3710,3710,0
20240621,160800,157911090,3710,3710,3710,3710,0
20240621,160700,157911090,3710,3710,3710,3710,0
20240621,160600,157911090,3710,3710,3710,3710,0
20240621,160500,157911090,3710,3710,3710,3710,0
20240621,160400,157911090,3710,3710,3710,3710,0
20240621,160300,157911090,3710,3710,3710,3710,0
20240621,160200,157911090,3710,3710,3710,3710,0
20240621,160100,157911090,3710,3710,3710,3710,0
20240621,160000,157911090,3710,3710,3710,3710,0
20240621,155900,157911090,3710,3710,3710,3710,0
20240621,155800,157911090,3710,3710,3710,3710,0
20240621,155700,157911090,3710,3710,3710,3710,0
20240621,155600,157911090,3710,3710,3710,3710,0
20240621,155500,157911090,3710,3710,3710,3710,0
20240621,155400,157911090,3710,3710,3710,3710,0
20240621,155300,157911090,3710,3710,3710,3710,0
20240621,155200,157911090,3710,3710,3710,3710,0
20240621,155100,157911090,3710,3710,3710,3710,0
20240621,155000,157911090,3710,3710,3710,3710,0
20240621,154900,157911090,3710,3710,3710,3710,0
20240621,154800,157911090,3710,3710,3710,3710,0
20240621,154700,157911090,3710,3710,3710,3710,0
20240621,154600,157911090,3710,3710,3710,3710,0
20240621,154500,157911090,3710,3710,3710,3710,0
20240621,154400,157911090,3710,3710,3710,3710,0
20240621,154300,157911090,3710,3710,3710,3710,0
20240621,154200,157911090,3710,3710,3710,3710,0
20240621,154100,157911090,3710,3710,3710,3710,0
20240621,154000,157911090,3710,3710,3710,3710,1800
20240621,153900,157911090,3710,3710,3710,3710,0
20240621,153800,157911090,3710,3710,3710,3710,0
20240621,153700,157911090,3710,3710,3710,3710,0
20240621,153600,157911090,3710,3710,3710,3710,0
20240621,153500,157911090,3710,3710,3710,3710,0
20240621,153400,157911090,3710,3710,3710,3710,0
20240621,153300,157911090,3710,3710,3710,3710,0
20240621,153200,157911090,3710,3710,3710,3710,0
20240621,153100,157911090,3710,3710,3710,3710,0
20240621,153000,157911090,3710,3710,3710,3710,1800
20240621,152900,151233090,3735,3735,3735,3735,0
20240621,152800,151233090,3735,3735,3735,3735,0
20240621,152700,151233090,3735,3735,3735,3735,0
20240621,152600,151233090,3735,3735,3735,3735,0
20240621,152500,151233090,3735,3735,3735,3735,0
20240621,152400,151233090,3735,3735,3735,3735,0
20240621,152300,151233090,3735,3735,3735,3735,0
20240621,152200,151233090,3735,3735,3735,3735,0
20240621,152100,151233090,3735,3735,3735,3735,0
20240621,152000,151233090,3735,3735,3735,3735,0
20240621,151900,151233090,3735,3735,3735,3735,0
20240621,151800,151233090,3735,3735,3735,3735,0
20240621,151700,151233090,3735,3735,3735,3735,0
20240621,151600,151233090,3735,3735,3735,3735,16
20240621,151500,151173330,3735,3735,3735,3735,1984
20240621,151400,143763090,3735,3715,3735,3715,368
20240621,151300,142395340,3715,3715,3715,3715,0
20240621,151200,142395340,3715,3715,3715,3715,0
20240621,151100,142395340,3715,3715,3715,3715,165
20240621,151000,141782365,3715,3715,3715,3715,1
20240621,150900,141778650,3740,3740,3740,3740,0
20240621,150800,141778650,3740,3740,3740,3740,0
20240621,150700,141778650,3740,3740,3740,3740,0
20240621,150600,141778650,3740,3740,3740,3740,0
20240621,150500,141778650,3740,3740,3740,3740,0
20240621,150400,141778650,3740,3740,3740,3740,1
20240621,150300,141774910,3715,3715,3715,3715,0
20240621,150200,141774910,3715,3715,3715,3715,0
20240621,150100,141774910,3715,3715,3715,3715,22
20240621,150000,141693180,3745,3745,3745,3745,0
20240621,145900,141693180,3745,3745,3745,3745,0
20240621,145800,141693180,3745,3745,3745,3745,0
20240621,145700,141693180,3745,3745,3745,3745,0
20240621,145600,141693180,3745,3745,3745,3745,0
20240621,145500,141693180,3745,3745,3745,3745,0
20240621,145400,141693180,3745,3745,3745,3745,0
20240621,145300,141693180,3745,3745,3745,3745,0
20240621,145200,141693180,3745,3745,3745,3745,0
20240621,145100,141693180,3745,3745,3745,3745,1
20240621,145000,141689435,3740,3740,3740,3740,0
20240621,144900,141689435,3740,3740,3740,3740,802
20240621,144800,138689955,3745,3745,3745,3745,0
20240621,144700,138689955,3745,3745,3745,3745,0
20240621,144600,138689955,3745,3745,3745,3745,0
20240621,144500,138689955,3745,3745,3745,3745,0
20240621,144400,138689955,3745,3745,3745,3745,0
20240621,144300,138689955,3745,3745,3745,3745,0
20240621,144200,138689955,3745,3745,3745,3745,772
20240621,144100,135798815,3745,3740,3745,3740,1228
20240621,144000,131199960,3745,3745,3745,3745,0
20240621,143900,131199960,3745,3745,3745,3745,0
20240621,143800,131199960,3745,3745,3745,3745,0
20240621,143700,131199960,3745,3740,3745,3740,100
20240621,143600,130825465,3745,3745,3745,3745,219
20240621,143500,130005310,3745,3745,3745,3745,0
20240621,143400,130005310,3745,3745,3745,3745,0
20240621,143300,130005310,3745,3745,3745,3745,0
20240621,143200,130005310,3745,3745,3745,3745,0
20240621,143100,130005310,3745,3745,3745,3745,0
20240621,143000,130005310,3745,3740,3745,3740,5000
20240621,142900,111283665,3740,3740,3740,3740,0
20240621,142800,111283665,3740,3740,3740,3740,0
20240621,142700,111283665,3740,3740,3740,3740,0
20240621,142600,111283665,3740,3740,3740,3740,0
20240621,142500,111283665,3740,3740,3740,3740,0
20240621,142400,111283665,3740,3740,3740,3740,1
20240621,142300,111279925,3735,3730,3735,3730,2000
20240621,142200,103810265,3730,3730,3730,3730,1
20240621,142100,103806535,3730,3730,3730,3730,0
20240621,142000,103806535,3730,3730,3730,3730,0
20240621,141900,103806535,3730,3730,3730,3730,1
20240621,141800,103802805,3735,3735,3735,3735,0
20240621,141700,103802805,3735,3725,3735,3725,66
20240621,141600,103556630,3725,3700,3725,3695,328
20240621,141500,102344540,3705,3705,3705,3705,0
20240621,141400,102344540,3705,3705,3705,3705,95
20240621,141300,101992565,3730,3730,3730,3730,0
20240621,141200,101992565,3730,3730,3730,3730,1
20240621,141100,101988835,3710,3710,3710,3710,0
20240621,141000,101988835,3710,3710,3710,3710,90
20240621,140900,101654935,3730,3730,3730,3730,25
20240621,140800,101561685,3735,3735,3735,3735,5
20240621,140700,101543010,3735,3735,3735,3735,80
20240621,140600,101244210,3735,3735,3735,3735,41
20240621,140500,101091075,3735,3730,3735,3730,79
20240621,140400,100796300,3740,3740,3740,3740,0
20240621,140300,100796300,3740,3740,3740,3740,0
20240621,140200,100796300,3740,3740,3740,3740,0
20240621,140100,100796300,3740,3740,3740,3740,0
20240621,140000,100796300,3740,3740,3740,3740,0
20240621,135900,100796300,3740,3740,3740,3740,0
20240621,135800,100796300,3740,3740,3740,3740,0
20240621,135700,100796300,3740,3740,3740,3740,0
20240621,135600,100796300,3740,3740,3740,3740,0
20240621,135500,100796300,3740,3740,3740,3740,0
20240621,135400,100796300,3740,3740,3740,3740,0
20240621,135300,100796300,3740,3740,3740,3740,0
20240621,135200,100796300,3740,3740,3740,3740,0
20240621,135100,100796300,3740,3740,3740,3740,0
20240621,135000,100796300,3740,3735,3740,3735,36
20240621,134900,100661830,3730,3730,3730,3730,0
20240621,134800,100661830,3730,3730,3730,3730,340
20240621,134700,99393630,3730,3730,3730,3730,1
20240621,134600,99389900,3730,3720,3730,3720,10
20240621,134500,99352655,3720,3720,3720,3720,0
20240621,134400,99352655,3720,3720,3720,3720,0
20240621,134300,99352655,3720,3705,3720,3705,405
20240621,134200,97846700,3705,3705,3705,3705,500
20240621,134100,95994200,3705,3705,3705,3705,0
20240621,134000,95994200,3705,3685,3705,3685,288
20240621,133900,94930610,3685,3685,3685,3685,0
20240621,133800,94930610,3685,3685,3685,3685,0
20240621,133700,94930610,3685,3685,3685,3685,0
20240621,133600,94930610,3685,3685,3685,3685,0
20240621,133500,94930610,3685,3685,3685,3685,0
20240621,133400,94930610,3685,3680,3685,3680,600
20240621,133300,92719710,3680,3680,3680,3680,0
20240621,133200,92719710,3680,3680,3680,3680,0
20240621,133100,92719710,3680,3680,3680,3680,0
20240621,133000,92719710,3680,3680,3680,3680,0
20240621,132900,92719710,3680,3680,3680,3680,0
20240621,132800,92719710,3680,3680,3680,3680,0
20240621,132700,92719710,3680,3680,3680,3680,5
20240621,132600,92701310,3680,3680,3680,3680,0
20240621,132500,92701310,3680,3680,3680,3680,0
20240621,132400,92701310,3680,3680,3680,3680,0
20240621,132300,92701310,3680,3680,3680,3680,0
20240621,132200,92701310,3680,3680,3680,3680,0
20240621,132100,92701310,3680,3680,3680,3680,0
20240621,132000,92701310,3680,3680,3680,3680,0
20240621,131900,92701310,3680,3680,3680,3680,0
20240621,131800,92701310,3680,3680,3680,3680,0
20240621,131700,92701310,3680,3680,3680,3680,1
20240621,131600,92697630,3675,3675,3675,3675,200
20240621,131500,91962630,3680,3680,3680,3680,0
20240621,131400,91962630,3680,3680,3680,3680,0
20240621,131300,91962630,3680,3680,3680,3680,0
20240621,131200,91962630,3680,3680,3680,3680,0
20240621,131100,91962630,3680,3680,3680,3680,0
20240621,131000,91962630,3680,3680,3680,3680,0
20240621,130900,91962630,3680,3680,3680,3680,0
20240621,130800,91962630,3680,3680,3680,3680,0
20240621,130700,91962630,3680,3680,3680,3680,2
20240621,130600,91955270,3660,3665,3665,3660,421
20240621,130500,90414405,3695,3695,3695,3695,0
20240621,130400,90414405,3695,3675,3695,3665,1580
20240621,130300,84620435,3675,3700,3700,3675,1770
20240621,130200,78097290,3730,3730,3730,3730,0
20240621,130100,78097290,3730,3700,3730,3700,820
20240621,130000,75063260,3730,3730,3730,3730,1
20240621,125900,75059530,3700,3730,3730,3700,1081
20240621,125800,71059800,3700,3700,3700,3700,124
20240621,125700,70601000,3730,3730,3730,3730,0
20240621,125600,70601000,3730,3730,3730,3730,0
20240621,125500,70601000,3730,3730,3730,3730,1
20240621,125400,70597270,3730,3730,3730,3730,0
20240621,125300,70597270,3730,3730,3730,3730,0
20240621,125200,70597270,3730,3730,3730,3730,0
20240621,125100,70597270,3730,3730,3730,3730,0
20240621,125000,70597270,3730,3730,3730,3730,0
20240621,124900,70597270,3730,3730,3730,3730,0
20240621,124800,70597270,3730,3730,3730,3730,0
20240621,124700,70597270,3730,3730,3730,3730,0
20240621,124600,70597270,3730,3720,3730,3720,11
20240621,124500,70556340,3730,3730,3730,3730,0
20240621,124400,70556340,3730,3730,3730,3730,0
20240621,124300,70556340,3730,3720,3730,3720,40
20240621,124200,70407340,3730,3730,3730,3730,0
20240621,124100,70407340,3730,3730,3730,3730,0
20240621,124000,70407340,3730,3720,3730,3720,20
20240621,123900,70332860,3720,3720,3720,3720,100
20240621,123800,69960860,3720,3720,3720,3720,0
20240621,123700,69960860,3720,3720,3720,3720,0
20240621,123600,69960860,3720,3720,3720,3720,0
20240621,123500,69960860,3720,3720,3720,3720,0
20240621,123400,69960860,3720,3720,3720,3720,30
20240621,123300,69849260,3720,3720,3720,3720,0
20240621,123200,69849260,3720,3720,3720,3720,0
20240621,123100,69849260,3720,3720,3720,3720,1
20240621,123000,69845540,3720,3720,3720,3720,0
20240621,122900,69845540,3720,3720,3720,3720,0
20240621,122800,69845540,3720,3720,3720,3720,0
20240621,122700,69845540,3720,3720,3720,3720,0
20240621,122600,69845540,3720,3720,3720,3720,0
20240621,122500,69845540,3720,3720,3720,3720,0
20240621,122400,69845540,3720,3720,3720,3720,0
20240621,122300,69845540,3720,3720,3720,3720,0
20240621,122200,69845540,3720,3720,3720,3720,0
20240621,122100,69845540,3720,3720,3720,3720,0
20240621,122000,69845540,3720,3720,3720,3720,0
20240621,121900,69845540,3720,3720,3720,3720,0
20240621,121800,69845540,3720,3720,3720,3720,0
20240621,121700,69845540,3720,3720,3720,3720,0
20240621,121600,69845540,3720,3720,3720,3720,212
20240621,121500,69056900,3720,3720,3720,3720,0
20240621,121400,69056900,3720,3720,3720,3720,1
20240621,121300,69053180,3690,3690,3690,3690,0
20240621,121200,69053180,3690,3690,3690,3690,0
20240621,121100,69053180,3690,3690,3690,3690,0
20240621,121000,69053180,3690,3690,3690,3690,1
20240621,120900,69049490,3720,3720,3720,3720,0
20240621,120800,69049490,3720,3720,3720,3720,0
20240621,120700,69049490,3720,3720,3720,3720,0
20240621,120600,69049490,3720,3700,3720,3700,200
20240621,120500,68308335,3700,3700,3700,3700,0
20240621,120400,68308335,3700,3700,3700,3700,0
20240621,120300,68308335,3700,3700,3700,3700,0
20240621,120200,68308335,3700,3700,3700,3700,0
20240621,120100,68308335,3700,3700,3700,3700,0
20240621,120000,68308335,3700,3700,3700,3700,0
20240621,115900,68308335,3700,3700,3700,3700,0
20240621,115800,68308335,3700,3700,3700,3700,0
20240621,115700,68308335,3700,3695,3700,3695,2000
20240621,115600,60908625,3695,3695,3695,3695,0
20240621,115500,60908625,3695,3695,3695,3695,0
20240621,115400,60908625,3695,3695,3695,3695,0
20240621,115300,60908625,3695,3695,3695,3695,0
20240621,115200,60908625,3695,3695,3695,3695,0
20240621,115100,60908625,3695,3695,3695,3695,0
20240621,115000,60908625,3695,3695,3695,3695,0
20240621,114900,60908625,3695,3695,3695,3695,0
20240621,114800,60908625,3695,3695,3695,3695,0
20240621,114700,60908625,3695,3695,3695,3695,0
20240621,114600,60908625,3695,3695,3695,3695,0
20240621,114500,60908625,3695,3695,3695,3695,0
20240621,114400,60908625,3695,3695,3695,3695,0
20240621,114300,60908625,3695,3695,3695,3695,0
20240621,114200,60908625,3695,3695,3695,3695,0
20240621,114100,60908625,3695,3695,3695,3695,0
20240621,114000,60908625,3695,3695,3695,3695,0
20240621,113900,60908625,3695,3695,3695,3695,0
20240621,113800,60908625,3695,3695,3695,3695,0
20240621,113700,60908625,3695,3695,3695,3695,0
20240621,113600,60908625,3695,3695,3695,3695,0
20240621,113500,60908625,3695,3695,3695,3695,0
20240621,113400,60908625,3695,3695,3695,3695,0
20240621,113300,60908625,3695,3695,3695,3695,0
20240621,113200,60908625,3695,3695,3695,3695,0
20240621,113100,60908625,3695,3695,3695,3695,1
20240621,113000,60904930,3700,3700,3700,3700,20
20240621,112900,60830930,3700,3700,3700,3700,0
20240621,112800,60830930,3700,3700,3700,3700,0
20240621,112700,60830930,3700,3700,3700,3700,0
20240621,112600,60830930,3700,3700,3700,3700,0
20240621,112500,60830930,3700,3700,3700,3700,0
20240621,112400,60830930,3700,3700,3700,3700,0
20240621,112300,60830930,3700,3700,3700,3700,0
20240621,112200,60830930,3700,3695,3700,3695,5
20240621,112100,60812450,3695,3695,3695,3695,1
20240621,112000,60808755,3700,3700,3700,3700,0
20240621,111900,60808755,3700,3700,3700,3700,0
20240621,111800,60808755,3700,3700,3700,3700,0
20240621,111700,60808755,3700,3700,3700,3700,0
20240621,111600,60808755,3700,3700,3700,3700,0
20240621,111500,60808755,3700,3700,3700,3700,0
20240621,111400,60808755,3700,3700,3700,3700,0
20240621,111300,60808755,3700,3700,3700,3700,0
20240621,111200,60808755,3700,3700,3700,3700,0
20240621,111100,60808755,3700,3700,3700,3700,0
20240621,111000,60808755,3700,3700,3700,3700,0
20240621,110900,60808755,3700,3700,3700,3700,0
20240621,110800,60808755,3700,3700,3700,3700,1
20240621,110700,60805055,3695,3695,3695,3695,5500
20240621,110600,40482555,3695,3695,3695,3695,0
20240621,110500,40482555,3695,3695,3695,3695,0
20240621,110400,40482555,3695,3690,3695,3690,13
20240621,110300,40434575,3695,3695,3695,3695,0
20240621,110200,40434575,3695,3695,3695,3695,0
20240621,110100,40434575,3695,3695,3695,3695,0
20240621,110000,40434575,3695,3695,3695,3695,0
20240621,105900,40434575,3695,3695,3695,3695,0
20240621,105800,40434575,3695,3695,3695,3695,0
20240621,105700,40434575,3695,3695,3695,3695,0
20240621,105600,40434575,3695,3695,3695,3695,0
20240621,105500,40434575,3695,3695,3695,3695,0
20240621,105400,40434575,3695,3695,3695,3695,0
20240621,105300,40434575,3695,3695,3695,3695,0
20240621,105200,40434575,3695,3695,3695,3695,0
20240621,105100,40434575,3695,3695,3695,3695,0
20240621,105000,40434575,3695,3695,3695,3695,0
20240621,104900,40434575,3695,3695,3695,3695,0
20240621,104800,40434575,3695,3695,3695,3695,0
20240621,104700,40434575,3695,3695,3695,3695,0
20240621,104600,40434575,3695,3695,3695,3695,0
20240621,104500,40434575,3695,3695,3695,3695,0
20240621,104400,40434575,3695,3695,3695,3695,0
20240621,104300,40434575,3695,3695,3695,3695,0
20240621,104200,40434575,3695,3695,3695,3695,0
20240621,104100,40434575,3695,3695,3695,3695,0
20240621,104000,40434575,3695,3695,3695,3695,0
20240621,103900,40434575,3695,3690,3695,3670,31
20240621,103800,40320140,3690,3690,3690,3690,0
20240621,103700,40320140,3690,3690,3690,3690,0
20240621,103600,40320140,3690,3690,3690,3690,0
20240621,103500,40320140,3690,3690,3690,3690,0
20240621,103400,40320140,3690,3690,3690,3690,0
20240621,103300,40320140,3690,3690,3690,3690,0
20240621,103200,40320140,3690,3675,3690,3675,79
20240621,103100,40029515,3665,3665,3665,3665,808
20240621,103000,37068195,3660,3660,3660,3660,5
20240621,102900,37049895,3665,3665,3665,3665,0
20240621,102800,37049895,3665,3665,3665,3665,0
20240621,102700,37049895,3665,3665,3665,3665,0
20240621,102600,37049895,3665,3665,3665,3665,0
20240621,102500,37049895,3665,3665,3665,3665,1
20240621,102400,37046230,3660,3660,3660,3660,0
20240621,102300,37046230,3660,3660,3660,3660,0
20240621,102200,37046230,3660,3660,3660,3660,5
20240621,102100,37027930,3665,3665,3665,3665,0
20240621,102000,37027930,3665,3665,3665,3665,0
20240621,101900,37027930,3665,3665,3665,3665,0
20240621,101800,37027930,3665,3665,3665,3665,0
20240621,101700,37027930,3665,3665,3665,3665,0
20240621,101600,37027930,3665,3665,3665,3665,0
20240621,101500,37027930,3665,3665,3665,3665,0
20240621,101400,37027930,3665,3665,3665,3665,0
20240621,101300,37027930,3665,3665,3665,3665,1000
20240621,101200,33362930,3665,3665,3665,3665,0
20240621,101100,33362930,3665,3665,3665,3665,0
20240621,101000,33362930,3665,3665,3665,3665,100
20240621,100900,32996430,3665,3665,3665,3665,0
20240621,100800,32996430,3665,3665,3665,3665,0
20240621,100700,32996430,3665,3665,3665,3665,0
20240621,100600,32996430,3665,3665,3665,3665,0
20240621,100500,32996430,3665,3665,3665,3665,0
20240621,100400,32996430,3665,3665,3665,3665,5
20240621,100300,32978105,3665,3665,3665,3665,0
20240621,100200,32978105,3665,3665,3665,3665,0
20240621,100100,32978105,3665,3665,3665,3665,0
20240621,100000,32978105,3665,3665,3665,3665,0
20240621,095900,32978105,3665,3665,3665,3665,0
20240621,095800,32978105,3665,3665,3665,3665,0
20240621,095700,32978105,3665,3665,3665,3665,1
20240621,095600,32974440,3665,3665,3665,3665,0
20240621,095500,32974440,3665,3665,3665,3665,0
20240621,095400,32974440,3665,3665,3665,3665,0
20240621,095300,32974440,3665,3665,3665,3665,0
20240621,095200,32974440,3665,3665,3665,3665,0
20240621,095100,32974440,3665,3665,3665,3665,0
20240621,095000,32974440,3665,3665,3665,3665,0
20240621,094900,32974440,3665,3665,3665,3665,0
20240621,094800,32974440,3665,3665,3665,3665,2
20240621,094700,32967110,3665,3665,3665,3665,0
20240621,094600,32967110,3665,3665,3665,3665,0
20240621,094500,32967110,3665,3665,3665,3665,0
20240621,094400,32967110,3665,3665,3665,3665,0
20240621,094300,32967110,3665,3665,3665,3665,0
20240621,094200,32967110,3665,3665,3665,3665,0
20240621,094100,32967110,3665,3665,3665,3665,0
20240621,094000,32967110,3665,3665,3665,3665,0
20240621,093900,32967110,3665,3665,3665,3665,183
20240621,093800,32296415,3665,3665,3665,3665,0
20240621,093700,32296415,3665,3665,3665,3665,0
20240621,093600,32296415,3665,3665,3665,3665,50
20240621,093500,32113165,3665,3665,3665,3665,33
20240621,093400,31992220,3660,3660,3660,3660,150
20240621,093300,31443220,3650,3695,3695,3650,474
20240621,093200,29710065,3665,3665,3695,3665,688
20240621,093100,27184790,3665,3670,3670,3665,34
20240621,093000,27060060,3700,3665,3700,3665,138
20240621,092900,26554045,3700,3700,3700,3700,0
20240621,092800,26554045,3700,3665,3700,3665,727
20240621,092700,23872085,3670,3670,3670,3670,8
20240621,092600,23842725,3700,3695,3700,3695,10
20240621,092500,23805765,3665,3695,3695,3665,3
20240621,092400,23794710,3670,3670,3670,3670,0
20240621,092300,23794710,3670,3700,3700,3670,206
20240621,092200,23038600,3670,3680,3680,3670,863
20240621,092100,19869555,3680,3680,3680,3680,0
20240621,092000,19869555,3680,3680,3680,3680,320
20240621,091900,18691955,3680,3680,3680,3680,500
20240621,091800,16851955,3680,3680,3680,3680,501
20240621,091700,15008275,3710,3710,3710,3710,0
20240621,091600,15008275,3710,3710,3710,3710,0
20240621,091500,15008275,3710,3705,3710,3685,295
20240621,091400,13920685,3685,3685,3685,3685,7
20240621,091300,13894890,3690,3695,3695,3690,86
20240621,091200,13577515,3700,3700,3700,3700,3
20240621,091100,13566415,3730,3685,3735,3670,940
20240621,091000,10107225,3690,3700,3700,3690,8
20240621,090900,10077695,3695,3705,3710,3695,322
20240621,090800,8885285,3710,3715,3740,3710,357
20240621,090700,7559075,3720,3720,3720,3720,10
20240621,090600,7521875,3750,3740,3750,3740,100
20240621,090500,7146895,3750,3750,3750,3750,0
20240621,090400,7146895,3750,3740,3750,3740,7
20240621,090300,7120660,3750,3700,3750,3700,550
20240621,090200,5065115,3690,3690,3690,3690,509
20240621,090100,3186905,3695,3700,3700,3695,501
20240621,090000,1335705,3705,3700,3705,3700,361