KissMeData/014530/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185900,1376386770,4005,4005,4005,4005,17119
20240621,185800,1376386770,4005,4005,4005,4005,0
20240621,185700,1376386770,4005,4005,4005,4005,0
20240621,185600,1376386770,4005,4005,4005,4005,0
20240621,185500,1376386770,4005,4005,4005,4005,0
20240621,185400,1376386770,4005,4005,4005,4005,0
20240621,185300,1376386770,4005,4005,4005,4005,0
20240621,185200,1376386770,4005,4005,4005,4005,0
20240621,185100,1376386770,4005,4005,4005,4005,0
20240621,185000,1376386770,4005,4005,4005,4005,0
20240621,184900,1376386770,4005,4005,4005,4005,0
20240621,184800,1376386770,4005,4005,4005,4005,0
20240621,184700,1376386770,4005,4005,4005,4005,0
20240621,184600,1376386770,4005,4005,4005,4005,0
20240621,184500,1376386770,4005,4005,4005,4005,0
20240621,184400,1376386770,4005,4005,4005,4005,0
20240621,184300,1376386770,4005,4005,4005,4005,0
20240621,184200,1376386770,4005,4005,4005,4005,0
20240621,184100,1376386770,4005,4005,4005,4005,0
20240621,184000,1376386770,4005,4005,4005,4005,0
20240621,183900,1376386770,4005,4005,4005,4005,0
20240621,183800,1376386770,4005,4005,4005,4005,0
20240621,183700,1376386770,4005,4005,4005,4005,0
20240621,183600,1376386770,4005,4005,4005,4005,0
20240621,183500,1376386770,4005,4005,4005,4005,0
20240621,183400,1376386770,4005,4005,4005,4005,0
20240621,183300,1376386770,4005,4005,4005,4005,0
20240621,183200,1376386770,4005,4005,4005,4005,0
20240621,183100,1376386770,4005,4005,4005,4005,0
20240621,183000,1376386770,4005,4005,4005,4005,0
20240621,182900,1376386770,4005,4005,4005,4005,17119
20240621,182800,1376386770,4005,4005,4005,4005,0
20240621,182700,1376386770,4005,4005,4005,4005,0
20240621,182600,1376386770,4005,4005,4005,4005,0
20240621,182500,1376386770,4005,4005,4005,4005,0
20240621,182400,1376386770,4005,4005,4005,4005,0
20240621,182300,1376386770,4005,4005,4005,4005,0
20240621,182200,1376386770,4005,4005,4005,4005,0
20240621,182100,1376386770,4005,4005,4005,4005,0
20240621,182000,1376386770,4005,4005,4005,4005,0
20240621,181900,1376386770,4005,4005,4005,4005,0
20240621,181800,1376386770,4005,4005,4005,4005,0
20240621,181700,1376386770,4005,4005,4005,4005,0
20240621,181600,1376386770,4005,4005,4005,4005,0
20240621,181500,1376386770,4005,4005,4005,4005,0
20240621,181400,1376386770,4005,4005,4005,4005,0
20240621,181300,1376386770,4005,4005,4005,4005,0
20240621,181200,1376386770,4005,4005,4005,4005,0
20240621,181100,1376386770,4005,4005,4005,4005,0
20240621,181000,1376386770,4005,4005,4005,4005,0
20240621,180900,1376386770,4005,4005,4005,4005,0
20240621,180800,1376386770,4005,4005,4005,4005,0
20240621,180700,1376386770,4005,4005,4005,4005,0
20240621,180600,1376386770,4005,4005,4005,4005,0
20240621,180500,1376386770,4005,4005,4005,4005,0
20240621,180400,1376386770,4005,4005,4005,4005,0
20240621,180300,1376386770,4005,4005,4005,4005,0
20240621,180200,1376386770,4005,4005,4005,4005,0
20240621,180100,1376386770,4005,4005,4005,4005,0
20240621,180000,1376386770,4005,4005,4005,4005,0
20240621,175900,1376386770,4005,4005,4005,4005,17119
20240621,175800,1376386770,4005,4005,4005,4005,0
20240621,175700,1376386770,4005,4005,4005,4005,0
20240621,175600,1376386770,4005,4005,4005,4005,0
20240621,175500,1376386770,4005,4005,4005,4005,0
20240621,175400,1376386770,4005,4005,4005,4005,0
20240621,175300,1376386770,4005,4005,4005,4005,0
20240621,175200,1376386770,4005,4005,4005,4005,0
20240621,175100,1376386770,4005,4005,4005,4005,0
20240621,175000,1376386770,4005,4005,4005,4005,0
20240621,174900,1376386770,4005,4005,4005,4005,0
20240621,174800,1376386770,4005,4005,4005,4005,0
20240621,174700,1376386770,4005,4005,4005,4005,0
20240621,174600,1376386770,4005,4005,4005,4005,0
20240621,174500,1376386770,4005,4005,4005,4005,0
20240621,174400,1376386770,4005,4005,4005,4005,0
20240621,174300,1376386770,4005,4005,4005,4005,0
20240621,174200,1376386770,4005,4005,4005,4005,0
20240621,174100,1376386770,4005,4005,4005,4005,0
20240621,174000,1376386770,4005,4005,4005,4005,0
20240621,173900,1376386770,4005,4005,4005,4005,0
20240621,173800,1376386770,4005,4005,4005,4005,0
20240621,173700,1376386770,4005,4005,4005,4005,0
20240621,173600,1376386770,4005,4005,4005,4005,0
20240621,173500,1376386770,4005,4005,4005,4005,0
20240621,173400,1376386770,4005,4005,4005,4005,0
20240621,173300,1376386770,4005,4005,4005,4005,0
20240621,173200,1376386770,4005,4005,4005,4005,0
20240621,173100,1376386770,4005,4005,4005,4005,0
20240621,173000,1376386770,4005,4005,4005,4005,0
20240621,172900,1376386770,4005,4005,4005,4005,17119
20240621,172800,1376386770,4005,4005,4005,4005,0
20240621,172700,1376386770,4005,4005,4005,4005,0
20240621,172600,1376386770,4005,4005,4005,4005,0
20240621,172500,1376386770,4005,4005,4005,4005,0
20240621,172400,1376386770,4005,4005,4005,4005,0
20240621,172300,1376386770,4005,4005,4005,4005,0
20240621,172200,1376386770,4005,4005,4005,4005,0
20240621,172100,1376386770,4005,4005,4005,4005,0
20240621,172000,1376386770,4005,4005,4005,4005,0
20240621,171900,1376386770,4005,4005,4005,4005,0
20240621,171800,1376386770,4005,4005,4005,4005,0
20240621,171700,1376386770,4005,4005,4005,4005,0
20240621,171600,1376386770,4005,4005,4005,4005,0
20240621,171500,1376386770,4005,4005,4005,4005,0
20240621,171400,1376386770,4005,4005,4005,4005,0
20240621,171300,1376386770,4005,4005,4005,4005,0
20240621,171200,1376386770,4005,4005,4005,4005,0
20240621,171100,1376386770,4005,4005,4005,4005,0
20240621,171000,1376386770,4005,4005,4005,4005,0
20240621,170900,1376386770,4005,4005,4005,4005,0
20240621,170800,1376386770,4005,4005,4005,4005,0
20240621,170700,1376386770,4005,4005,4005,4005,0
20240621,170600,1376386770,4005,4005,4005,4005,0
20240621,170500,1376386770,4005,4005,4005,4005,0
20240621,170400,1376386770,4005,4005,4005,4005,0
20240621,170300,1376386770,4005,4005,4005,4005,0
20240621,170200,1376386770,4005,4005,4005,4005,0
20240621,170100,1376386770,4005,4005,4005,4005,0
20240621,170000,1376386770,4005,4005,4005,4005,0
20240621,165900,1376386770,4005,4005,4005,4005,17119
20240621,165800,1376386770,4005,4005,4005,4005,0
20240621,165700,1376386770,4005,4005,4005,4005,0
20240621,165600,1376386770,4005,4005,4005,4005,0
20240621,165500,1376386770,4005,4005,4005,4005,0
20240621,165400,1376386770,4005,4005,4005,4005,0
20240621,165300,1376386770,4005,4005,4005,4005,0
20240621,165200,1376386770,4005,4005,4005,4005,0
20240621,165100,1376386770,4005,4005,4005,4005,0
20240621,165000,1376386770,4005,4005,4005,4005,0
20240621,164900,1376386770,4005,4005,4005,4005,0
20240621,164800,1376386770,4005,4005,4005,4005,0
20240621,164700,1376386770,4005,4005,4005,4005,0
20240621,164600,1376386770,4005,4005,4005,4005,0
20240621,164500,1376386770,4005,4005,4005,4005,0
20240621,164400,1376386770,4005,4005,4005,4005,0
20240621,164300,1376386770,4005,4005,4005,4005,0
20240621,164200,1376386770,4005,4005,4005,4005,0
20240621,164100,1376386770,4005,4005,4005,4005,0
20240621,164000,1376386770,4005,4005,4005,4005,0
20240621,163900,1376386770,4005,4005,4005,4005,0
20240621,163800,1376386770,4005,4005,4005,4005,0
20240621,163700,1376386770,4005,4005,4005,4005,0
20240621,163600,1376386770,4005,4005,4005,4005,0
20240621,163500,1376386770,4005,4005,4005,4005,0
20240621,163400,1376386770,4005,4005,4005,4005,0
20240621,163300,1376386770,4005,4005,4005,4005,0
20240621,163200,1376386770,4005,4005,4005,4005,0
20240621,163100,1376386770,4005,4005,4005,4005,0
20240621,163000,1376386770,4005,4005,4005,4005,0
20240621,162900,1376386770,4005,4005,4005,4005,17119
20240621,162800,1376386770,4005,4005,4005,4005,0
20240621,162700,1376386770,4005,4005,4005,4005,0
20240621,162600,1376386770,4005,4005,4005,4005,0
20240621,162500,1376386770,4005,4005,4005,4005,0
20240621,162400,1376386770,4005,4005,4005,4005,0
20240621,162300,1376386770,4005,4005,4005,4005,0
20240621,162200,1376386770,4005,4005,4005,4005,0
20240621,162100,1376386770,4005,4005,4005,4005,0
20240621,162000,1376386770,4005,4005,4005,4005,0
20240621,161900,1376386770,4005,4005,4005,4005,0
20240621,161800,1376386770,4005,4005,4005,4005,0
20240621,161700,1376386770,4005,4005,4005,4005,0
20240621,161600,1376386770,4005,4005,4005,4005,0
20240621,161500,1376386770,4005,4005,4005,4005,0
20240621,161400,1376386770,4005,4005,4005,4005,0
20240621,161300,1376386770,4005,4005,4005,4005,0
20240621,161200,1376386770,4005,4005,4005,4005,0
20240621,161100,1376386770,4005,4005,4005,4005,0
20240621,161000,1376386770,4005,4005,4005,4005,0
20240621,160900,1376386770,4005,4005,4005,4005,0
20240621,160800,1376386770,4005,4005,4005,4005,0
20240621,160700,1376386770,4005,4005,4005,4005,0
20240621,160600,1376386770,4005,4005,4005,4005,0
20240621,160500,1376386770,4005,4005,4005,4005,0
20240621,160400,1376386770,4005,4005,4005,4005,0
20240621,160300,1376386770,4005,4005,4005,4005,0
20240621,160200,1376386770,4005,4005,4005,4005,0
20240621,160100,1376386770,4005,4005,4005,4005,0
20240621,160000,1376386770,4005,4005,4005,4005,0
20240621,155900,1376386770,4005,4005,4005,4005,17119
20240621,155800,1376386770,4005,4005,4005,4005,0
20240621,155700,1376386770,4005,4005,4005,4005,0
20240621,155600,1376386770,4005,4005,4005,4005,0
20240621,155500,1376386770,4005,4005,4005,4005,0
20240621,155400,1376386770,4005,4005,4005,4005,0
20240621,155300,1376386770,4005,4005,4005,4005,0
20240621,155200,1376386770,4005,4005,4005,4005,0
20240621,155100,1376386770,4005,4005,4005,4005,0
20240621,155000,1376386770,4005,4005,4005,4005,0
20240621,154900,1376386770,4005,4005,4005,4005,0
20240621,154800,1376386770,4005,4005,4005,4005,0
20240621,154700,1376386770,4005,4005,4005,4005,0
20240621,154600,1376386770,4005,4005,4005,4005,0
20240621,154500,1376386770,4005,4005,4005,4005,0
20240621,154400,1376386770,4005,4005,4005,4005,0
20240621,154300,1376386770,4005,4005,4005,4005,0
20240621,154200,1376386770,4005,4005,4005,4005,0
20240621,154100,1376386770,4005,4005,4005,4005,0
20240621,154000,1376386770,4005,4005,4005,4005,0
20240621,153900,1376386770,4005,4005,4005,4005,0
20240621,153800,1376386770,4005,4005,4005,4005,0
20240621,153700,1376386770,4005,4005,4005,4005,0
20240621,153600,1376386770,4005,4005,4005,4005,0
20240621,153500,1376386770,4005,4005,4005,4005,0
20240621,153400,1376386770,4005,4005,4005,4005,0
20240621,153300,1376386770,4005,4005,4005,4005,0
20240621,153200,1376386770,4005,4005,4005,4005,0
20240621,153100,1376386770,4005,4005,4005,4005,0
20240621,153000,1376386770,4005,4005,4005,4005,17119
20240621,152900,1307825175,4005,4005,4005,4005,0
20240621,152800,1307825175,4005,4005,4005,4005,0
20240621,152700,1307825175,4005,4005,4005,4005,0
20240621,152600,1307825175,4005,4005,4005,4005,0
20240621,152500,1307825175,4005,4005,4005,4005,0
20240621,152400,1307825175,4005,4005,4005,4005,0
20240621,152300,1307825175,4005,4005,4005,4005,0
20240621,152200,1307825175,4005,4005,4005,4005,0
20240621,152100,1307825175,4005,4005,4005,4005,0
20240621,152000,1307825175,4005,4005,4005,4005,0
20240621,151900,1307825175,4005,4010,4015,4000,18361
20240621,151800,1234231460,4010,4010,4015,4010,562
20240621,151700,1231977830,4015,4020,4020,4010,20628
20240621,151600,1149092270,4020,4020,4020,4020,1235
20240621,151500,1144127570,4020,4020,4025,4020,625
20240621,151400,1141614045,4020,4025,4025,4020,3559
20240621,151300,1127306845,4025,4025,4030,4025,459
20240621,151200,1125459365,4020,4025,4030,4020,189
20240621,151100,1124698985,4030,4020,4030,4020,301
20240621,151000,1123488955,4030,4020,4030,4020,336
20240621,150900,1122138225,4025,4025,4025,4025,111
20240621,150800,1121691450,4030,4030,4030,4030,0
20240621,150700,1121691450,4030,4025,4030,4025,46
20240621,150600,1121506245,4030,4020,4030,4020,2113
20240621,150500,1113011475,4025,4025,4025,4025,10
20240621,150400,1112971225,4025,4025,4025,4025,330
20240621,150300,1111642975,4025,4025,4030,4025,1315
20240621,150200,1106350095,4025,4025,4025,4025,23
20240621,150100,1106257520,4025,4025,4025,4025,20
20240621,150000,1106177020,4025,4025,4025,4025,2500
20240621,145900,1096114520,4025,4025,4030,4025,79
20240621,145800,1095796175,4025,4025,4025,4025,1189
20240621,145700,1091010450,4025,4030,4030,4025,801
20240621,145600,1087786420,4030,4030,4030,4030,24
20240621,145500,1087689700,4035,4035,4035,4030,297
20240621,145400,1086492705,4040,4040,4040,4040,0
20240621,145300,1086492705,4040,4040,4040,4040,0
20240621,145200,1086492705,4040,4030,4040,4030,225
20240621,145100,1085585845,4030,4025,4030,4025,3810
20240621,145000,1070250580,4025,4025,4025,4025,12
20240621,144900,1070202280,4025,4020,4025,4020,541
20240621,144800,1068026940,4025,4030,4030,4025,537
20240621,144700,1065865510,4025,4025,4025,4025,100
20240621,144600,1065463010,4025,4030,4030,4025,16
20240621,144500,1065398605,4025,4025,4025,4025,295
20240621,144400,1064211230,4030,4030,4030,4030,1
20240621,144300,1064207200,4025,4025,4025,4025,2100
20240621,144200,1055754700,4030,4030,4030,4030,1031
20240621,144100,1051599770,4040,4040,4040,4040,247
20240621,144000,1050601890,4040,4025,4040,4020,248
20240621,143900,1049604250,4025,4025,4025,4025,3690
20240621,143800,1034752000,4040,4040,4040,4040,1
20240621,143700,1034747960,4040,4035,4040,4035,2001
20240621,143600,1026673920,4035,4035,4035,4035,1
20240621,143500,1026669885,4030,4030,4030,4030,1
20240621,143400,1026665855,4035,4030,4035,4030,79
20240621,143300,1026347475,4030,4025,4030,4025,3725
20240621,143200,1011354340,4035,4035,4035,4035,1
20240621,143100,1011350305,4035,4030,4035,4030,752
20240621,143000,1008318515,4030,4040,4040,4030,9
20240621,142900,1008282235,4030,4025,4030,4025,3218
20240621,142800,995328270,4030,4025,4030,4025,685
20240621,142700,992570220,4025,4030,4030,4025,137
20240621,142600,992018760,4030,4030,4030,4030,5
20240621,142500,991998610,4030,4030,4030,4030,1370
20240621,142400,986477510,4030,4030,4030,4030,1137
20240621,142300,981895400,4030,4030,4030,4030,0
20240621,142200,981895400,4030,4035,4035,4030,1488
20240621,142100,975898320,4030,4030,4030,4030,60
20240621,142000,975656520,4035,4030,4035,4030,1427
20240621,141900,969898925,4030,4030,4030,4030,2001
20240621,141800,961834895,4035,4035,4035,4035,6
20240621,141700,961810685,4025,4030,4030,4025,2260
20240621,141600,952708605,4030,4030,4030,4030,1537
20240621,141500,946514495,4030,4030,4030,4030,0
20240621,141400,946514495,4030,4035,4035,4030,350
20240621,141300,945103095,4035,4035,4035,4035,1
20240621,141200,945099060,4035,4035,4035,4035,19
20240621,141100,945022395,4040,4040,4040,4040,5
20240621,141000,945002195,4035,4035,4035,4035,48
20240621,140900,944808515,4040,4040,4040,4040,0
20240621,140800,944808515,4040,4040,4040,4040,334
20240621,140700,943459155,4030,4030,4030,4030,401
20240621,140600,941843125,4035,4035,4035,4035,380
20240621,140500,940309825,4035,4035,4035,4035,248
20240621,140400,939309145,4030,4030,4030,4030,194
20240621,140300,938527325,4030,4030,4030,4030,762
20240621,140200,935456465,4030,4030,4030,4030,4063
20240621,140100,919082575,4035,4035,4035,4035,1
20240621,140000,919078540,4035,4035,4035,4035,0
20240621,135900,919078540,4035,4030,4035,4030,5
20240621,135800,919058380,4030,4030,4030,4030,1000
20240621,135700,915028380,4035,4035,4035,4035,0
20240621,135600,915028380,4035,4030,4035,4030,310
20240621,135500,913779030,4030,4030,4030,4030,0
20240621,135400,913779030,4030,4030,4030,4030,0
20240621,135300,913779030,4030,4030,4030,4030,1465
20240621,135200,907875080,4030,4030,4030,4030,50
20240621,135100,907673580,4030,4025,4030,4025,18
20240621,135000,907601055,4025,4030,4030,4025,380
20240621,134900,906071540,4025,4030,4030,4025,4504
20240621,134800,887932940,4035,4035,4035,4035,2000
20240621,134700,879862940,4020,4020,4020,4020,0
20240621,134600,879862940,4020,4020,4020,4020,0
20240621,134500,879862940,4020,4020,4020,4020,1047
20240621,134400,875654000,4020,4025,4025,4020,2000
20240621,134300,867608960,4025,4025,4025,4025,0
20240621,134200,867608960,4025,4030,4030,4025,500
20240621,134100,865596455,4035,4035,4035,4035,1
20240621,134000,865592420,4020,4020,4020,4020,0
20240621,133900,865592420,4020,4020,4020,4020,0
20240621,133800,865592420,4020,4020,4020,4020,75
20240621,133700,865290920,4020,4030,4030,4020,977
20240621,133600,861359595,4035,4035,4035,4035,0
20240621,133500,861359595,4035,4035,4035,4035,100
20240621,133400,860956095,4035,4035,4035,4035,0
20240621,133300,860956095,4035,4035,4035,4035,0
20240621,133200,860956095,4035,4030,4035,4030,2201
20240621,133100,852086060,4020,4020,4020,4020,3853
20240621,133000,836597000,4025,4025,4030,4025,1148
20240621,132900,831976295,4025,4025,4025,4020,866
20240621,132800,828492100,4020,4020,4020,4020,30
20240621,132700,828371500,4030,4030,4030,4030,16
20240621,132600,828307020,4025,4025,4025,4025,107
20240621,132500,827876345,4025,4025,4025,4025,179
20240621,132400,827155870,4020,4025,4025,4020,101
20240621,132300,826749350,4025,4025,4025,4025,4992
20240621,132200,806656550,4030,4030,4030,4030,0
20240621,132100,806656550,4030,4030,4030,4030,525
20240621,132000,804540800,4025,4025,4025,4025,1000
20240621,131900,800515800,4030,4030,4030,4030,864
20240621,131800,797033880,4035,4035,4035,4035,1
20240621,131700,797029845,4035,4035,4035,4035,5
20240621,131600,797009670,4035,4035,4035,4035,0
20240621,131500,797009670,4035,4035,4035,4035,0
20240621,131400,797009670,4035,4035,4035,4035,785
20240621,131300,793842195,4035,4035,4035,4035,1052
20240621,131200,789597375,4035,4035,4035,4035,0
20240621,131100,789597375,4035,4035,4035,4035,151
20240621,131000,788988090,4045,4045,4045,4045,201
20240621,130900,788175045,4035,4035,4035,4035,0
20240621,130800,788175045,4035,4035,4035,4035,0
20240621,130700,788175045,4035,4035,4035,4035,0
20240621,130600,788175045,4035,4040,4040,4035,250
20240621,130500,787166235,4040,4040,4040,4040,3
20240621,130400,787154115,4040,4040,4040,4040,1
20240621,130300,787150075,4035,4035,4035,4035,0
20240621,130200,787150075,4035,4035,4035,4035,0
20240621,130100,787150075,4035,4035,4035,4035,0
20240621,130000,787150075,4035,4035,4035,4035,0
20240621,125900,787150075,4035,4035,4035,4035,1
20240621,125800,787146040,4040,4040,4040,4040,0
20240621,125700,787146040,4040,4040,4040,4035,1053
20240621,125600,782896680,4040,4040,4040,4040,543
20240621,125500,780702960,4040,4040,4040,4040,0
20240621,125400,780702960,4040,4040,4040,4040,0
20240621,125300,780702960,4040,4040,4040,4040,0
20240621,125200,780702960,4040,4040,4040,4040,24
20240621,125100,780606000,4040,4040,4040,4040,1001
20240621,125000,776561960,4050,4050,4050,4050,3
20240621,124900,776549810,4050,4050,4050,4050,0
20240621,124800,776549810,4050,4040,4050,4040,9
20240621,124700,776513370,4045,4045,4045,4045,803
20240621,124600,773265235,4045,4045,4045,4045,0
20240621,124500,773265235,4045,4045,4045,4045,5
20240621,124400,773245010,4045,4045,4045,4045,2
20240621,124300,773236920,4040,4040,4040,4040,0
20240621,124200,773236920,4040,4040,4040,4040,45
20240621,124100,773055120,4040,4040,4040,4040,5
20240621,124000,773034920,4040,4040,4040,4040,0
20240621,123900,773034920,4040,4040,4040,4040,0
20240621,123800,773034920,4040,4040,4040,4040,3488
20240621,123700,758943400,4040,4045,4045,4040,169
20240621,123600,758259890,4045,4045,4045,4045,0
20240621,123500,758259890,4045,4045,4045,4045,51
20240621,123400,758053595,4045,4045,4045,4045,6
20240621,123300,758029325,4045,4045,4045,4045,1
20240621,123200,758025280,4040,4040,4040,4040,0
20240621,123100,758025280,4040,4040,4040,4040,5
20240621,123000,758005080,4040,4040,4040,4040,45
20240621,122900,757823280,4040,4040,4040,4040,505
20240621,122800,755783080,4045,4045,4045,4045,0
20240621,122700,755783080,4045,4045,4045,4045,0
20240621,122600,755783080,4045,4045,4045,4045,0
20240621,122500,755783080,4045,4045,4045,4045,17
20240621,122400,755714315,4045,4040,4045,4040,2
20240621,122300,755706230,4045,4045,4045,4045,41
20240621,122200,755540385,4040,4040,4040,4040,54
20240621,122100,755322225,4040,4040,4040,4040,1
20240621,122000,755318185,4040,4040,4040,4040,0
20240621,121900,755318185,4040,4040,4040,4040,15
20240621,121800,755257585,4040,4040,4040,4040,0
20240621,121700,755257585,4040,4045,4045,4040,2505
20240621,121600,745137360,4045,4045,4045,4045,2
20240621,121500,745129270,4045,4045,4045,4045,0
20240621,121400,745129270,4045,4045,4045,4045,0
20240621,121300,745129270,4045,4045,4045,4045,0
20240621,121200,745129270,4045,4045,4045,4045,9
20240621,121100,745092865,4045,4045,4045,4045,4
20240621,121000,745076685,4045,4045,4045,4045,0
20240621,120900,745076685,4045,4040,4045,4040,1301
20240621,120800,739820640,4040,4040,4040,4040,0
20240621,120700,739820640,4040,4040,4040,4040,0
20240621,120600,739820640,4040,4040,4040,4040,105
20240621,120500,739396440,4040,4040,4040,4040,0
20240621,120400,739396440,4040,4040,4040,4040,0
20240621,120300,739396440,4040,4040,4040,4040,50
20240621,120200,739194440,4040,4040,4040,4040,100
20240621,120100,738790440,4040,4040,4040,4040,264
20240621,120000,737723880,4040,4040,4040,4040,0
20240621,115900,737723880,4040,4040,4040,4040,0
20240621,115800,737723880,4040,4040,4040,4040,0
20240621,115700,737723880,4040,4040,4040,4040,0
20240621,115600,737723880,4040,4040,4040,4040,0
20240621,115500,737723880,4040,4040,4040,4040,3
20240621,115400,737711760,4040,4040,4040,4040,0
20240621,115300,737711760,4040,4040,4040,4040,0
20240621,115200,737711760,4040,4040,4040,4040,1
20240621,115100,737707720,4025,4035,4035,4025,3760
20240621,115000,722570480,4045,4045,4045,4045,0
20240621,114900,722570480,4045,4045,4045,4045,0
20240621,114800,722570480,4045,4045,4045,4045,1
20240621,114700,722566435,4045,4045,4045,4045,13
20240621,114600,722513850,4045,4045,4045,4045,8
20240621,114500,722481490,4045,4035,4045,4035,44
20240621,114400,722303810,4035,4035,4035,4035,20
20240621,114300,722223110,4035,4035,4035,4035,0
20240621,114200,722223110,4035,4035,4035,4035,0
20240621,114100,722223110,4035,4035,4035,4035,9
20240621,114000,722186795,4045,4045,4045,4045,0
20240621,113900,722186795,4045,4045,4045,4045,365
20240621,113800,720710370,4035,4035,4035,4035,0
20240621,113700,720710370,4035,4035,4035,4035,0
20240621,113600,720710370,4035,4035,4035,4035,0
20240621,113500,720710370,4035,4035,4035,4035,0
20240621,113400,720710370,4035,4030,4035,4030,30
20240621,113300,720589325,4035,4035,4035,4035,1
20240621,113200,720585290,4035,4035,4035,4035,1
20240621,113100,720581255,4025,4030,4030,4025,1300
20240621,113000,715348730,4030,4035,4035,4030,26
20240621,112900,715243825,4025,4030,4030,4025,324
20240621,112800,713939690,4025,4040,4040,4025,6682
20240621,112700,687025715,4035,4035,4035,4035,251
20240621,112600,686012930,4035,4040,4040,4035,5207
20240621,112500,664988800,4040,4040,4040,4040,0
20240621,112400,664988800,4040,4040,4040,4040,0
20240621,112300,664988800,4040,4045,4045,4040,539
20240621,112200,662810965,4050,4050,4050,4050,0
20240621,112100,662810965,4050,4050,4050,4050,1
20240621,112000,662806915,4050,4050,4050,4050,0
20240621,111900,662806915,4050,4050,4050,4050,800
20240621,111800,659566915,4050,4050,4050,4050,35
20240621,111700,659425165,4045,4045,4045,4045,0
20240621,111600,659425165,4045,4045,4050,4045,1309
20240621,111500,654129550,4045,4045,4045,4045,12
20240621,111400,654081010,4045,4045,4045,4045,97
20240621,111300,653688645,4045,4050,4050,4045,21
20240621,111200,653603695,4050,4050,4050,4050,0
20240621,111100,653603695,4050,4050,4050,4050,100
20240621,111000,653198695,4050,4050,4050,4050,0
20240621,110900,653198695,4050,4050,4050,4050,0
20240621,110800,653198695,4050,4045,4050,4045,1082
20240621,110700,648821995,4050,4050,4050,4045,1540
20240621,110600,642586250,4055,4055,4055,4055,1
20240621,110500,642582195,4050,4050,4050,4050,0
20240621,110400,642582195,4050,4050,4050,4050,1000
20240621,110300,638532195,4060,4060,4060,4060,0
20240621,110200,638532195,4060,4060,4060,4060,2
20240621,110100,638524075,4060,4060,4060,4060,0
20240621,110000,638524075,4060,4050,4060,4050,108
20240621,105900,638086595,4050,4050,4050,4050,0
20240621,105800,638086595,4050,4055,4055,4050,1773
20240621,105700,630897900,4060,4065,4065,4060,12
20240621,105600,630849175,4055,4055,4055,4055,0
20240621,105500,630849175,4055,4055,4055,4055,22
20240621,105400,630759965,4055,4055,4055,4055,42
20240621,105300,630589655,4055,4055,4055,4055,0
20240621,105200,630589655,4055,4055,4055,4055,0
20240621,105100,630589655,4055,4055,4055,4055,0
20240621,105000,630589655,4055,4065,4065,4055,30
20240621,104900,630467755,4065,4055,4065,4055,2325
20240621,104800,621032860,4060,4060,4060,4060,1
20240621,104700,621028800,4055,4055,4055,4055,20
20240621,104600,620947700,4060,4060,4060,4060,10
20240621,104500,620907100,4055,4055,4060,4055,1501
20240621,104400,614820540,4060,4060,4060,4060,0
20240621,104300,614820540,4060,4060,4060,4060,71
20240621,104200,614532280,4060,4050,4060,4050,13
20240621,104100,614479600,4050,4050,4050,4050,2896
20240621,104000,602750800,4050,4050,4050,4050,2000
20240621,103900,594650800,4055,4055,4055,4055,20
20240621,103800,594569700,4050,4050,4050,4050,258
20240621,103700,593524800,4050,4055,4055,4050,111
20240621,103600,593074750,4055,4050,4055,4050,2
20240621,103500,593066645,4050,4050,4050,4050,0
20240621,103400,593066645,4050,4055,4055,4050,1055
20240621,103300,588792360,4055,4055,4055,4055,0
20240621,103200,588792360,4055,4055,4055,4055,3
20240621,103100,588780195,4060,4060,4060,4060,1
20240621,103000,588776135,4055,4055,4055,4055,81
20240621,102900,588447680,4050,4050,4050,4050,151
20240621,102800,587836130,4055,4055,4055,4050,752
20240621,102700,584788270,4055,4055,4055,4055,9
20240621,102600,584751775,4050,4050,4050,4050,268
20240621,102500,583666375,4050,4050,4050,4050,1000
20240621,102400,579616375,4050,4050,4050,4045,936
20240621,102300,575825585,4050,4050,4050,4050,318
20240621,102200,574537685,4045,4045,4045,4045,3
20240621,102100,574525550,4055,4055,4055,4055,0
20240621,102000,574525550,4055,4060,4060,4055,320
20240621,101900,573227945,4060,4055,4060,4055,539
20240621,101800,571042105,4055,4050,4055,4050,288
20240621,101700,569874300,4055,4060,4060,4055,60
20240621,101600,569630830,4060,4045,4060,4045,3588
20240621,101500,555095065,4040,4040,4040,4040,407
20240621,101400,553450785,4040,4040,4045,4040,469
20240621,101300,551556020,4040,4040,4040,4040,400
20240621,101200,549940020,4045,4045,4045,4045,500
20240621,101100,547917520,4045,4045,4045,4045,15
20240621,101000,547856845,4045,4050,4050,4045,295
20240621,100900,546663540,4050,4050,4050,4050,74
20240621,100800,546363840,4050,4050,4050,4050,277
20240621,100700,545241990,4050,4050,4050,4040,599
20240621,100600,542819020,4050,4050,4050,4050,501
20240621,100500,540789970,4045,4040,4045,4040,540
20240621,100400,538607115,4040,4040,4040,4035,2800
20240621,100300,527295230,4040,4040,4040,4040,0
20240621,100200,527295230,4040,4040,4040,4040,0
20240621,100100,527295230,4040,4040,4040,4040,18
20240621,100000,527222510,4035,4035,4035,4035,0
20240621,095900,527222510,4035,4035,4035,4035,0
20240621,095800,527222510,4035,4035,4035,4035,0
20240621,095700,527222510,4035,4035,4035,4035,495
20240621,095600,525225185,4035,4035,4035,4035,2
20240621,095500,525217115,4035,4035,4035,4035,37
20240621,095400,525067820,4040,4040,4040,4040,2
20240621,095300,525059740,4035,4040,4040,4035,21
20240621,095200,524974950,4040,4035,4040,4035,505
20240621,095100,522937250,4040,4040,4040,4040,5
20240621,095000,522917050,4040,4035,4040,4035,1128
20240621,094900,518365565,4040,4040,4040,4040,750
20240621,094800,515335565,4045,4045,4045,4045,1
20240621,094700,515331520,4040,4045,4045,4040,616
20240621,094600,512842875,4045,4050,4050,4045,171
20240621,094500,512151120,4050,4045,4050,4045,28
20240621,094400,512037855,4050,4050,4050,4050,51
20240621,094300,511831305,4050,4050,4050,4050,1141
20240621,094200,507210255,4050,4055,4055,4040,1148
20240621,094100,502560900,4050,4040,4050,4035,3509
20240621,094000,488384010,4035,4035,4035,4035,1261
20240621,093900,483295875,4030,4030,4030,4030,213
20240621,093800,482437485,4030,4030,4030,4030,87
20240621,093700,482086875,4030,4030,4030,4030,101
20240621,093600,481679845,4020,4035,4035,4020,627
20240621,093500,479154960,4040,4040,4040,4040,1
20240621,093400,479150920,4020,4035,4040,4020,10335
20240621,093300,437542240,4040,4030,4040,4030,1071
20240621,093200,433222935,4035,4035,4035,4030,553
20240621,093100,430992730,4030,4030,4035,4030,485
20240621,093000,429038170,4030,4030,4030,4025,570
20240621,092900,426741340,4030,4030,4030,4025,259
20240621,092800,425698815,4030,4035,4035,4030,40
20240621,092700,425537565,4025,4030,4030,4025,1716
20240621,092600,418629660,4030,4035,4035,4025,5657
20240621,092500,395832015,4035,4030,4035,4030,1964
20240621,092400,387913380,4035,4035,4035,4030,1280
20240621,092300,382754945,4035,4035,4035,4035,1433
20240621,092200,376972790,4035,4035,4040,4035,976
20240621,092100,373034130,4035,4040,4040,4035,3483
20240621,092000,358979575,4035,4040,4040,4035,3074
20240621,091900,346565170,4045,4045,4050,4040,2202
20240621,091800,337664190,4040,4040,4040,4035,3834
20240621,091700,322191250,4040,4040,4040,4035,2038
20240621,091600,313960230,4040,4045,4055,4040,5671
20240621,091500,291043470,4045,4055,4055,4045,8406
20240621,091400,257014940,4055,4060,4060,4050,4339
20240621,091300,239410270,4065,4065,4065,4065,4974
20240621,091200,219190960,4070,4070,4070,4065,7506
20240621,091100,188654205,4075,4080,4080,4075,1103
20240621,091000,184159470,4080,4095,4095,4080,341
20240621,090900,182765475,4095,4080,4095,4080,938
20240621,090800,178935435,4080,4095,4095,4080,2569
20240621,090700,168435085,4095,4100,4100,4090,750
20240621,090600,165363615,4100,4090,4100,4080,3994
20240621,090500,149047235,4105,4100,4105,4085,1294
20240621,090400,143747975,4100,4090,4105,4085,640
20240621,090300,141133370,4105,4105,4105,4105,694
20240621,090200,138284500,4075,4105,4110,4075,2903
20240621,090100,126441910,4105,4075,4115,4070,8382
20240621,090000,92034395,4110,4105,4110,4070,21191