KissMeData/009200/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,185200,157905020,2205,2205,2205,2205,583
20240620,185100,157905020,2205,2205,2205,2205,0
20240620,185000,157905020,2205,2205,2205,2205,0
20240620,184900,157905020,2205,2205,2205,2205,0
20240620,184800,157905020,2205,2205,2205,2205,0
20240620,184700,157905020,2205,2205,2205,2205,0
20240620,184600,157905020,2205,2205,2205,2205,0
20240620,184500,157905020,2205,2205,2205,2205,0
20240620,184400,157905020,2205,2205,2205,2205,0
20240620,184300,157905020,2205,2205,2205,2205,0
20240620,184200,157905020,2205,2205,2205,2205,0
20240620,184100,157905020,2205,2205,2205,2205,0
20240620,184000,157905020,2205,2205,2205,2205,0
20240620,183900,157905020,2205,2205,2205,2205,0
20240620,183800,157905020,2205,2205,2205,2205,0
20240620,183700,157905020,2205,2205,2205,2205,0
20240620,183600,157905020,2205,2205,2205,2205,0
20240620,183500,157905020,2205,2205,2205,2205,0
20240620,183400,157905020,2205,2205,2205,2205,0
20240620,183300,157905020,2205,2205,2205,2205,0
20240620,183200,157905020,2205,2205,2205,2205,0
20240620,183100,157905020,2205,2205,2205,2205,0
20240620,183000,157905020,2205,2205,2205,2205,0
20240620,182900,157905020,2205,2205,2205,2205,0
20240620,182800,157905020,2205,2205,2205,2205,0
20240620,182700,157905020,2205,2205,2205,2205,0
20240620,182600,157905020,2205,2205,2205,2205,0
20240620,182500,157905020,2205,2205,2205,2205,0
20240620,182400,157905020,2205,2205,2205,2205,0
20240620,182300,157905020,2205,2205,2205,2205,0
20240620,182200,157905020,2205,2205,2205,2205,583
20240620,182100,157905020,2205,2205,2205,2205,0
20240620,182000,157905020,2205,2205,2205,2205,0
20240620,181900,157905020,2205,2205,2205,2205,0
20240620,181800,157905020,2205,2205,2205,2205,0
20240620,181700,157905020,2205,2205,2205,2205,0
20240620,181600,157905020,2205,2205,2205,2205,0
20240620,181500,157905020,2205,2205,2205,2205,0
20240620,181400,157905020,2205,2205,2205,2205,0
20240620,181300,157905020,2205,2205,2205,2205,0
20240620,181200,157905020,2205,2205,2205,2205,0
20240620,181100,157905020,2205,2205,2205,2205,0
20240620,181000,157905020,2205,2205,2205,2205,0
20240620,180900,157905020,2205,2205,2205,2205,0
20240620,180800,157905020,2205,2205,2205,2205,0
20240620,180700,157905020,2205,2205,2205,2205,0
20240620,180600,157905020,2205,2205,2205,2205,0
20240620,180500,157905020,2205,2205,2205,2205,0
20240620,180400,157905020,2205,2205,2205,2205,0
20240620,180300,157905020,2205,2205,2205,2205,0
20240620,180200,157905020,2205,2205,2205,2205,0
20240620,180100,157905020,2205,2205,2205,2205,0
20240620,180000,157905020,2205,2205,2205,2205,0
20240620,175900,157905020,2205,2205,2205,2205,0
20240620,175800,157905020,2205,2205,2205,2205,0
20240620,175700,157905020,2205,2205,2205,2205,0
20240620,175600,157905020,2205,2205,2205,2205,0
20240620,175500,157905020,2205,2205,2205,2205,0
20240620,175400,157905020,2205,2205,2205,2205,0
20240620,175300,157905020,2205,2205,2205,2205,0
20240620,175200,157905020,2205,2205,2205,2205,583
20240620,175100,157905020,2205,2205,2205,2205,0
20240620,175000,157905020,2205,2205,2205,2205,0
20240620,174900,157905020,2205,2205,2205,2205,0
20240620,174800,157905020,2205,2205,2205,2205,0
20240620,174700,157905020,2205,2205,2205,2205,0
20240620,174600,157905020,2205,2205,2205,2205,0
20240620,174500,157905020,2205,2205,2205,2205,0
20240620,174400,157905020,2205,2205,2205,2205,0
20240620,174300,157905020,2205,2205,2205,2205,0
20240620,174200,157905020,2205,2205,2205,2205,0
20240620,174100,157905020,2205,2205,2205,2205,0
20240620,174000,157905020,2205,2205,2205,2205,0
20240620,173900,157905020,2205,2205,2205,2205,0
20240620,173800,157905020,2205,2205,2205,2205,0
20240620,173700,157905020,2205,2205,2205,2205,0
20240620,173600,157905020,2205,2205,2205,2205,0
20240620,173500,157905020,2205,2205,2205,2205,0
20240620,173400,157905020,2205,2205,2205,2205,0
20240620,173300,157905020,2205,2205,2205,2205,0
20240620,173200,157905020,2205,2205,2205,2205,0
20240620,173100,157905020,2205,2205,2205,2205,0
20240620,173000,157905020,2205,2205,2205,2205,0
20240620,172900,157905020,2205,2205,2205,2205,0
20240620,172800,157905020,2205,2205,2205,2205,0
20240620,172700,157905020,2205,2205,2205,2205,0
20240620,172600,157905020,2205,2205,2205,2205,0
20240620,172500,157905020,2205,2205,2205,2205,0
20240620,172400,157905020,2205,2205,2205,2205,0
20240620,172300,157905020,2205,2205,2205,2205,0
20240620,172200,157905020,2205,2205,2205,2205,583
20240620,172100,157905020,2205,2205,2205,2205,0
20240620,172000,157905020,2205,2205,2205,2205,0
20240620,171900,157905020,2205,2205,2205,2205,0
20240620,171800,157905020,2205,2205,2205,2205,0
20240620,171700,157905020,2205,2205,2205,2205,0
20240620,171600,157905020,2205,2205,2205,2205,0
20240620,171500,157905020,2205,2205,2205,2205,0
20240620,171400,157905020,2205,2205,2205,2205,0
20240620,171300,157905020,2205,2205,2205,2205,0
20240620,171200,157905020,2205,2205,2205,2205,0
20240620,171100,157905020,2205,2205,2205,2205,0
20240620,171000,157905020,2205,2205,2205,2205,0
20240620,170900,157905020,2205,2205,2205,2205,0
20240620,170800,157905020,2205,2205,2205,2205,0
20240620,170700,157905020,2205,2205,2205,2205,0
20240620,170600,157905020,2205,2205,2205,2205,0
20240620,170500,157905020,2205,2205,2205,2205,0
20240620,170400,157905020,2205,2205,2205,2205,0
20240620,170300,157905020,2205,2205,2205,2205,0
20240620,170200,157905020,2205,2205,2205,2205,0
20240620,170100,157905020,2205,2205,2205,2205,0
20240620,170000,157905020,2205,2205,2205,2205,0
20240620,165900,157905020,2205,2205,2205,2205,0
20240620,165800,157905020,2205,2205,2205,2205,0
20240620,165700,157905020,2205,2205,2205,2205,0
20240620,165600,157905020,2205,2205,2205,2205,0
20240620,165500,157905020,2205,2205,2205,2205,0
20240620,165400,157905020,2205,2205,2205,2205,0
20240620,165300,157905020,2205,2205,2205,2205,0
20240620,165200,157905020,2205,2205,2205,2205,583
20240620,165100,157905020,2205,2205,2205,2205,0
20240620,165000,157905020,2205,2205,2205,2205,0
20240620,164900,157905020,2205,2205,2205,2205,0
20240620,164800,157905020,2205,2205,2205,2205,0
20240620,164700,157905020,2205,2205,2205,2205,0
20240620,164600,157905020,2205,2205,2205,2205,0
20240620,164500,157905020,2205,2205,2205,2205,0
20240620,164400,157905020,2205,2205,2205,2205,0
20240620,164300,157905020,2205,2205,2205,2205,0
20240620,164200,157905020,2205,2205,2205,2205,0
20240620,164100,157905020,2205,2205,2205,2205,0
20240620,164000,157905020,2205,2205,2205,2205,0
20240620,163900,157905020,2205,2205,2205,2205,0
20240620,163800,157905020,2205,2205,2205,2205,0
20240620,163700,157905020,2205,2205,2205,2205,0
20240620,163600,157905020,2205,2205,2205,2205,0
20240620,163500,157905020,2205,2205,2205,2205,0
20240620,163400,157905020,2205,2205,2205,2205,0
20240620,163300,157905020,2205,2205,2205,2205,0
20240620,163200,157905020,2205,2205,2205,2205,0
20240620,163100,157905020,2205,2205,2205,2205,0
20240620,163000,157905020,2205,2205,2205,2205,0
20240620,162900,157905020,2205,2205,2205,2205,0
20240620,162800,157905020,2205,2205,2205,2205,0
20240620,162700,157905020,2205,2205,2205,2205,0
20240620,162600,157905020,2205,2205,2205,2205,0
20240620,162500,157905020,2205,2205,2205,2205,0
20240620,162400,157905020,2205,2205,2205,2205,0
20240620,162300,157905020,2205,2205,2205,2205,0
20240620,162200,157905020,2205,2205,2205,2205,583
20240620,162100,157905020,2205,2205,2205,2205,0
20240620,162000,157905020,2205,2205,2205,2205,0
20240620,161900,157905020,2205,2205,2205,2205,0
20240620,161800,157905020,2205,2205,2205,2205,0
20240620,161700,157905020,2205,2205,2205,2205,0
20240620,161600,157905020,2205,2205,2205,2205,0
20240620,161500,157905020,2205,2205,2205,2205,0
20240620,161400,157905020,2205,2205,2205,2205,0
20240620,161300,157905020,2205,2205,2205,2205,0
20240620,161200,157905020,2205,2205,2205,2205,0
20240620,161100,157905020,2205,2205,2205,2205,0
20240620,161000,157905020,2205,2205,2205,2205,0
20240620,160900,157905020,2205,2205,2205,2205,0
20240620,160800,157905020,2205,2205,2205,2205,0
20240620,160700,157905020,2205,2205,2205,2205,0
20240620,160600,157905020,2205,2205,2205,2205,0
20240620,160500,157905020,2205,2205,2205,2205,0
20240620,160400,157905020,2205,2205,2205,2205,0
20240620,160300,157905020,2205,2205,2205,2205,0
20240620,160200,157905020,2205,2205,2205,2205,0
20240620,160100,157905020,2205,2205,2205,2205,0
20240620,160000,157905020,2205,2205,2205,2205,0
20240620,155900,157905020,2205,2205,2205,2205,0
20240620,155800,157905020,2205,2205,2205,2205,0
20240620,155700,157905020,2205,2205,2205,2205,0
20240620,155600,157905020,2205,2205,2205,2205,0
20240620,155500,157905020,2205,2205,2205,2205,0
20240620,155400,157905020,2205,2205,2205,2205,0
20240620,155300,157905020,2205,2205,2205,2205,0
20240620,155200,157905020,2205,2205,2205,2205,583
20240620,155100,157905020,2205,2205,2205,2205,0
20240620,155000,157905020,2205,2205,2205,2205,0
20240620,154900,157905020,2205,2205,2205,2205,0
20240620,154800,157905020,2205,2205,2205,2205,0
20240620,154700,157905020,2205,2205,2205,2205,0
20240620,154600,157905020,2205,2205,2205,2205,0
20240620,154500,157905020,2205,2205,2205,2205,0
20240620,154400,157905020,2205,2205,2205,2205,0
20240620,154300,157905020,2205,2205,2205,2205,0
20240620,154200,157905020,2205,2205,2205,2205,0
20240620,154100,157905020,2205,2205,2205,2205,0
20240620,154000,157905020,2205,2205,2205,2205,0
20240620,153900,157905020,2205,2205,2205,2205,0
20240620,153800,157905020,2205,2205,2205,2205,0
20240620,153700,157905020,2205,2205,2205,2205,0
20240620,153600,157905020,2205,2205,2205,2205,0
20240620,153500,157905020,2205,2205,2205,2205,0
20240620,153400,157905020,2205,2205,2205,2205,0
20240620,153300,157905020,2205,2205,2205,2205,0
20240620,153200,157905020,2205,2205,2205,2205,0
20240620,153100,157905020,2205,2205,2205,2205,0
20240620,153000,157905020,2205,2205,2205,2205,583
20240620,152900,156619505,2210,2210,2210,2210,0
20240620,152800,156619505,2210,2210,2210,2210,0
20240620,152700,156619505,2210,2210,2210,2210,0
20240620,152600,156619505,2210,2210,2210,2210,0
20240620,152500,156619505,2210,2210,2210,2210,0
20240620,152400,156619505,2210,2210,2210,2210,0
20240620,152300,156619505,2210,2210,2210,2210,0
20240620,152200,156619505,2210,2210,2210,2210,0
20240620,152100,156619505,2210,2210,2210,2210,0
20240620,152000,156619505,2210,2210,2210,2210,0
20240620,151900,156619505,2210,2210,2210,2205,3058
20240620,151800,149861460,2210,2210,2210,2205,62
20240620,151700,149724660,2210,2205,2210,2205,2006
20240620,151600,145301400,2210,2210,2210,2210,37
20240620,151500,145219630,2210,2210,2210,2210,0
20240620,151400,145219630,2210,2210,2210,2210,0
20240620,151300,145219630,2210,2210,2210,2210,0
20240620,151200,145219630,2210,2210,2210,2210,6
20240620,151100,145206370,2205,2205,2205,2205,0
20240620,151000,145206370,2205,2205,2205,2205,2
20240620,150900,145201960,2210,2210,2210,2210,0
20240620,150800,145201960,2210,2210,2210,2210,0
20240620,150700,145201960,2210,2210,2210,2210,18
20240620,150600,145162180,2210,2205,2210,2200,1013
20240620,150500,142931880,2210,2205,2210,2205,1007
20240620,150400,140711415,2210,2205,2210,2205,13
20240620,150300,140682715,2210,2210,2210,2210,7
20240620,150200,140667245,2210,2210,2210,2210,201
20240620,150100,140223035,2215,2215,2215,2215,0
20240620,150000,140223035,2215,2215,2215,2215,691
20240620,145900,138692470,2210,2210,2210,2210,500
20240620,145800,137587470,2215,2215,2215,2215,0
20240620,145700,137587470,2215,2215,2215,2215,35
20240620,145600,137509945,2215,2215,2215,2215,1
20240620,145500,137507730,2215,2210,2215,2200,2002
20240620,145400,133100780,2215,2210,2215,2210,3
20240620,145300,133094140,2215,2210,2215,2205,63
20240620,145200,132954905,2210,2210,2210,2210,800
20240620,145100,131186905,2210,2210,2210,2210,3
20240620,145000,131180275,2210,2205,2210,2205,1037
20240620,144900,128893505,2210,2210,2210,2210,500
20240620,144800,127788505,2210,2210,2210,2210,54
20240620,144700,127669165,2210,2210,2210,2210,120
20240620,144600,127403965,2210,2210,2210,2210,0
20240620,144500,127403965,2210,2210,2210,2210,0
20240620,144400,127403965,2210,2210,2210,2210,2
20240620,144300,127399545,2205,2205,2205,2205,144
20240620,144200,127082025,2210,2210,2210,2210,0
20240620,144100,127082025,2210,2210,2210,2210,0
20240620,144000,127082025,2210,2205,2210,2205,484
20240620,143900,126014795,2205,2205,2205,2205,245
20240620,143800,125474570,2205,2205,2205,2205,607
20240620,143700,124136135,2205,2205,2205,2205,0
20240620,143600,124136135,2205,2205,2205,2205,2
20240620,143500,124131725,2205,2205,2205,2205,0
20240620,143400,124131725,2205,2205,2205,2205,5
20240620,143300,124120700,2205,2205,2205,2205,25
20240620,143200,124065575,2205,2205,2205,2205,0
20240620,143100,124065575,2205,2205,2205,2205,0
20240620,143000,124065575,2205,2205,2205,2205,0
20240620,142900,124065575,2205,2205,2205,2205,0
20240620,142800,124065575,2205,2205,2205,2205,2
20240620,142700,124061165,2205,2205,2205,2205,0
20240620,142600,124061165,2205,2205,2205,2205,194
20240620,142500,123633395,2205,2205,2205,2205,0
20240620,142400,123633395,2205,2205,2205,2205,7
20240620,142300,123617960,2200,2205,2205,2200,103
20240620,142200,123391345,2205,2205,2205,2205,0
20240620,142100,123391345,2205,2200,2205,2200,102
20240620,142000,123166935,2205,2205,2205,2205,0
20240620,141900,123166935,2205,2205,2205,2205,0
20240620,141800,123166935,2205,2205,2205,2205,0
20240620,141700,123166935,2205,2205,2205,2205,0
20240620,141600,123166935,2205,2205,2205,2205,25
20240620,141500,123111810,2205,2205,2205,2205,2
20240620,141400,123107400,2200,2200,2200,2200,18
20240620,141300,123067800,2205,2205,2205,2205,6
20240620,141200,123054570,2205,2205,2205,2205,9
20240620,141100,123034725,2205,2205,2205,2205,3
20240620,141000,123028110,2205,2200,2205,2200,245
20240620,140900,122489100,2205,2205,2205,2205,0
20240620,140800,122489100,2205,2205,2205,2205,0
20240620,140700,122489100,2205,2205,2205,2205,0
20240620,140600,122489100,2205,2200,2205,2200,104
20240620,140500,122260280,2205,2205,2205,2205,0
20240620,140400,122260280,2205,2200,2205,2200,3
20240620,140300,122253670,2205,2205,2205,2205,0
20240620,140200,122253670,2205,2200,2205,2200,3104
20240620,140100,115424850,2205,2205,2205,2205,0
20240620,140000,115424850,2205,2205,2205,2205,0
20240620,135900,115424850,2205,2205,2205,2205,25
20240620,135800,115369725,2205,2205,2205,2205,0
20240620,135700,115369725,2205,2205,2205,2205,0
20240620,135600,115369725,2205,2205,2205,2205,0
20240620,135500,115369725,2205,2205,2205,2205,0
20240620,135400,115369725,2205,2205,2205,2205,0
20240620,135300,115369725,2205,2205,2205,2205,2
20240620,135200,115365315,2200,2200,2200,2200,657
20240620,135100,113919915,2205,2205,2205,2205,0
20240620,135000,113919915,2205,2205,2205,2205,0
20240620,134900,113919915,2205,2205,2205,2205,0
20240620,134800,113919915,2205,2205,2205,2205,2
20240620,134700,113915505,2205,2200,2205,2200,1754
20240620,134600,110056700,2205,2205,2205,2205,0
20240620,134500,110056700,2205,2205,2205,2205,0
20240620,134400,110056700,2205,2205,2205,2205,0
20240620,134300,110056700,2205,2205,2205,2205,100
20240620,134200,109836200,2205,2205,2205,2205,25
20240620,134100,109781075,2205,2205,2205,2205,0
20240620,134000,109781075,2205,2205,2205,2205,0
20240620,133900,109781075,2205,2205,2205,2205,0
20240620,133800,109781075,2205,2205,2205,2205,0
20240620,133700,109781075,2205,2205,2205,2205,0
20240620,133600,109781075,2205,2205,2205,2205,0
20240620,133500,109781075,2205,2205,2205,2205,0
20240620,133400,109781075,2205,2205,2205,2205,0
20240620,133300,109781075,2205,2205,2205,2205,0
20240620,133200,109781075,2205,2205,2205,2205,0
20240620,133100,109781075,2205,2205,2205,2205,0
20240620,133000,109781075,2205,2205,2205,2205,0
20240620,132900,109781075,2205,2205,2205,2205,0
20240620,132800,109781075,2205,2205,2205,2205,0
20240620,132700,109781075,2205,2205,2205,2205,1
20240620,132600,109778870,2205,2205,2205,2205,0
20240620,132500,109778870,2205,2205,2205,2205,25
20240620,132400,109723745,2205,2205,2205,2205,0
20240620,132300,109723745,2205,2205,2205,2205,102
20240620,132200,109498835,2210,2210,2210,2210,0
20240620,132100,109498835,2210,2210,2210,2210,0
20240620,132000,109498835,2210,2210,2210,2205,7
20240620,131900,109483380,2205,2205,2205,2205,0
20240620,131800,109483380,2205,2205,2205,2205,908
20240620,131700,107481240,2205,2205,2205,2205,0
20240620,131600,107481240,2205,2205,2205,2205,0
20240620,131500,107481240,2205,2205,2205,2205,0
20240620,131400,107481240,2205,2205,2205,2205,0
20240620,131300,107481240,2205,2205,2205,2205,0
20240620,131200,107481240,2205,2205,2205,2205,10
20240620,131100,107459190,2205,2205,2205,2205,10
20240620,131000,107437140,2205,2205,2205,2205,0
20240620,130900,107437140,2205,2205,2205,2205,0
20240620,130800,107437140,2205,2205,2205,2205,25
20240620,130700,107382015,2205,2205,2205,2205,10
20240620,130600,107359965,2205,2205,2205,2205,0
20240620,130500,107359965,2205,2205,2205,2205,0
20240620,130400,107359965,2205,2205,2205,2205,0
20240620,130300,107359965,2205,2205,2205,2205,0
20240620,130200,107359965,2205,2205,2205,2205,30
20240620,130100,107293815,2205,2205,2205,2205,0
20240620,130000,107293815,2205,2205,2205,2205,0
20240620,125900,107293815,2205,2205,2205,2205,7
20240620,125800,107278380,2205,2205,2205,2205,1
20240620,125700,107276175,2205,2210,2210,2205,21
20240620,125600,107229860,2205,2205,2205,2205,1235
20240620,125500,104506685,2205,2200,2205,2200,1012
20240620,125400,102280280,2200,2200,2200,2200,5
20240620,125300,102269280,2200,2200,2200,2200,100
20240620,125200,102049280,2205,2205,2205,2200,31
20240620,125100,101981065,2205,2205,2205,2205,27
20240620,125000,101921530,2205,2205,2205,2200,30
20240620,124900,101855515,2205,2205,2205,2205,0
20240620,124800,101855515,2205,2205,2205,2205,1
20240620,124700,101853310,2200,2205,2205,2200,3120
20240620,124600,94989210,2205,2205,2205,2205,0
20240620,124500,94989210,2205,2205,2205,2205,0
20240620,124400,94989210,2205,2205,2205,2205,0
20240620,124300,94989210,2205,2205,2205,2205,0
20240620,124200,94989210,2205,2205,2205,2205,0
20240620,124100,94989210,2205,2205,2205,2205,2
20240620,124000,94984800,2205,2205,2205,2205,2
20240620,123900,94980390,2205,2205,2205,2205,809
20240620,123800,93196545,2210,2210,2210,2210,0
20240620,123700,93196545,2210,2210,2210,2210,0
20240620,123600,93196545,2210,2210,2210,2210,0
20240620,123500,93196545,2210,2210,2210,2210,0
20240620,123400,93196545,2210,2210,2210,2210,25
20240620,123300,93141295,2210,2210,2210,2210,0
20240620,123200,93141295,2210,2210,2210,2210,0
20240620,123100,93141295,2210,2210,2210,2210,0
20240620,123000,93141295,2210,2210,2210,2210,0
20240620,122900,93141295,2210,2210,2210,2210,0
20240620,122800,93141295,2210,2210,2210,2210,0
20240620,122700,93141295,2210,2210,2210,2210,2
20240620,122600,93136875,2205,2205,2205,2205,24
20240620,122500,93083955,2210,2210,2210,2210,1
20240620,122400,93081745,2210,2210,2210,2210,0
20240620,122300,93081745,2210,2210,2210,2210,0
20240620,122200,93081745,2210,2210,2210,2210,0
20240620,122100,93081745,2210,2210,2210,2210,0
20240620,122000,93081745,2210,2210,2210,2210,0
20240620,121900,93081745,2210,2210,2210,2210,135
20240620,121800,92783395,2210,2210,2210,2210,3
20240620,121700,92776765,2210,2210,2210,2210,25
20240620,121600,92721515,2210,2210,2210,2210,0
20240620,121500,92721515,2210,2210,2210,2210,0
20240620,121400,92721515,2210,2210,2210,2210,0
20240620,121300,92721515,2210,2210,2210,2210,1
20240620,121200,92719305,2210,2210,2210,2210,0
20240620,121100,92719305,2210,2210,2210,2210,0
20240620,121000,92719305,2210,2210,2210,2210,0
20240620,120900,92719305,2210,2210,2210,2210,0
20240620,120800,92719305,2210,2210,2210,2210,0
20240620,120700,92719305,2210,2210,2210,2210,3
20240620,120600,92712675,2210,2210,2210,2210,0
20240620,120500,92712675,2210,2210,2210,2210,0
20240620,120400,92712675,2210,2210,2210,2210,0
20240620,120300,92712675,2210,2210,2210,2210,0
20240620,120200,92712675,2210,2210,2210,2210,0
20240620,120100,92712675,2210,2210,2210,2210,0
20240620,120000,92712675,2210,2210,2210,2210,25
20240620,115900,92657425,2210,2210,2210,2210,0
20240620,115800,92657425,2210,2210,2210,2210,0
20240620,115700,92657425,2210,2210,2210,2210,0
20240620,115600,92657425,2210,2210,2210,2210,0
20240620,115500,92657425,2210,2210,2210,2210,0
20240620,115400,92657425,2210,2210,2210,2210,0
20240620,115300,92657425,2210,2210,2210,2210,0
20240620,115200,92657425,2210,2210,2210,2210,0
20240620,115100,92657425,2210,2210,2210,2210,0
20240620,115000,92657425,2210,2210,2210,2210,0
20240620,114900,92657425,2210,2210,2210,2210,0
20240620,114800,92657425,2210,2205,2210,2205,101
20240620,114700,92434715,2205,2205,2205,2205,0
20240620,114600,92434715,2205,2205,2205,2205,1
20240620,114500,92432510,2210,2210,2210,2210,0
20240620,114400,92432510,2210,2210,2210,2205,4
20240620,114300,92423680,2210,2210,2210,2210,27
20240620,114200,92364010,2210,2210,2210,2210,2
20240620,114100,92359590,2210,2210,2210,2210,0
20240620,114000,92359590,2210,2210,2210,2210,0
20240620,113900,92359590,2210,2215,2215,2210,295
20240620,113800,91707630,2210,2215,2215,2210,2850
20240620,113700,85408880,2215,2215,2215,2215,1
20240620,113600,85406665,2210,2210,2210,2210,0
20240620,113500,85406665,2210,2210,2210,2210,2832
20240620,113400,79147945,2210,2210,2210,2210,0
20240620,113300,79147945,2210,2210,2210,2210,0
20240620,113200,79147945,2210,2210,2210,2210,0
20240620,113100,79147945,2210,2200,2210,2200,1064
20240620,113000,76807045,2210,2210,2210,2210,0
20240620,112900,76807045,2210,2210,2210,2210,1
20240620,112800,76804835,2210,2210,2210,2210,0
20240620,112700,76804835,2210,2205,2210,2205,63
20240620,112600,76665910,2205,2205,2205,2205,25
20240620,112500,76610785,2205,2205,2205,2205,0
20240620,112400,76610785,2205,2210,2210,2205,16
20240620,112300,76575495,2205,2210,2210,2205,201
20240620,112200,76132285,2205,2205,2205,2205,1
20240620,112100,76130080,2210,2210,2210,2210,0
20240620,112000,76130080,2210,2210,2210,2210,452
20240620,111900,75131160,2210,2210,2210,2210,0
20240620,111800,75131160,2210,2210,2210,2210,0
20240620,111700,75131160,2210,2210,2210,2210,500
20240620,111600,74026160,2210,2210,2210,2210,0
20240620,111500,74026160,2210,2210,2210,2210,0
20240620,111400,74026160,2210,2210,2210,2210,0
20240620,111300,74026160,2210,2210,2210,2210,801
20240620,111200,72255950,2210,2205,2210,2205,200
20240620,111100,71814945,2205,2205,2205,2205,0
20240620,111000,71814945,2205,2205,2205,2205,8
20240620,110900,71797305,2205,2205,2205,2205,123
20240620,110800,71526090,2210,2210,2210,2210,0
20240620,110700,71526090,2210,2210,2210,2210,0
20240620,110600,71526090,2210,2210,2210,2210,0
20240620,110500,71526090,2210,2210,2210,2210,0
20240620,110400,71526090,2210,2210,2210,2210,37
20240620,110300,71444320,2205,2205,2205,2205,53
20240620,110200,71327455,2205,2205,2205,2205,0
20240620,110100,71327455,2205,2205,2205,2205,0
20240620,110000,71327455,2205,2205,2205,2205,0
20240620,105900,71327455,2205,2205,2205,2205,1
20240620,105800,71325250,2200,2200,2200,2200,1
20240620,105700,71323050,2205,2205,2205,2205,0
20240620,105600,71323050,2205,2200,2205,2195,5
20240620,105500,71312045,2205,2200,2205,2195,23
20240620,105400,71261350,2205,2205,2205,2205,1
20240620,105300,71259145,2195,2205,2205,2195,330
20240620,105200,70533470,2210,2210,2210,2210,25
20240620,105100,70478220,2210,2210,2210,2210,0
20240620,105000,70478220,2210,2205,2210,2205,1803
20240620,104900,66493600,2200,2205,2205,2200,2800
20240620,104800,60333590,2210,2210,2210,2210,0
20240620,104700,60333590,2210,2210,2210,2210,0
20240620,104600,60333590,2210,2210,2210,2210,0
20240620,104500,60333590,2210,2210,2210,2210,1660
20240620,104400,56664990,2210,2210,2210,2210,1
20240620,104300,56662780,2205,2205,2205,2205,0
20240620,104200,56662780,2205,2205,2205,2205,1288
20240620,104100,53822740,2205,2205,2205,2205,0
20240620,104000,53822740,2205,2205,2205,2205,0
20240620,103900,53822740,2205,2205,2205,2205,0
20240620,103800,53822740,2205,2205,2205,2205,0
20240620,103700,53822740,2205,2205,2205,2205,0
20240620,103600,53822740,2205,2205,2205,2205,0
20240620,103500,53822740,2205,2205,2205,2205,26
20240620,103400,53765410,2205,2205,2205,2205,906
20240620,103300,51767680,2205,2205,2205,2205,10
20240620,103200,51745630,2205,2205,2205,2205,0
20240620,103100,51745630,2205,2205,2205,2205,2
20240620,103000,51741220,2205,2205,2205,2205,2
20240620,102900,51736810,2205,2205,2205,2205,0
20240620,102800,51736810,2205,2205,2205,2205,0
20240620,102700,51736810,2205,2200,2205,2200,845
20240620,102600,49877805,2205,2205,2205,2205,0
20240620,102500,49877805,2205,2205,2205,2205,1
20240620,102400,49875600,2200,2200,2200,2200,5
20240620,102300,49864600,2205,2205,2205,2205,0
20240620,102200,49864600,2205,2200,2205,2200,2367
20240620,102100,44657195,2205,2205,2205,2205,500
20240620,102000,43554695,2210,2210,2210,2210,2
20240620,101900,43550275,2205,2205,2205,2205,127
20240620,101800,43270240,2205,2205,2205,2205,25
20240620,101700,43215115,2205,2205,2205,2205,0
20240620,101600,43215115,2205,2205,2205,2205,0
20240620,101500,43215115,2205,2205,2205,2205,0
20240620,101400,43215115,2205,2205,2205,2205,0
20240620,101300,43215115,2205,2200,2205,2200,4
20240620,101200,43206300,2205,2205,2205,2205,3
20240620,101100,43199685,2205,2205,2205,2205,0
20240620,101000,43199685,2205,2205,2205,2205,5
20240620,100900,43188660,2200,2200,2200,2200,0
20240620,100800,43188660,2200,2200,2200,2200,0
20240620,100700,43188660,2200,2200,2200,2200,50
20240620,100600,43078660,2200,2200,2200,2200,1
20240620,100500,43076460,2200,2200,2200,2200,0
20240620,100400,43076460,2200,2210,2210,2200,98
20240620,100300,42860610,2210,2210,2210,2210,0
20240620,100200,42860610,2210,2210,2210,2210,50
20240620,100100,42750110,2210,2215,2215,2210,26
20240620,100000,42692645,2205,2210,2215,2205,202
20240620,095900,42246225,2215,2215,2215,2215,0
20240620,095800,42246225,2215,2215,2215,2215,187
20240620,095700,41832020,2215,2200,2215,2190,3984
20240620,095600,33055440,2205,2205,2205,2205,0
20240620,095500,33055440,2205,2205,2205,2205,2
20240620,095400,33051030,2200,2200,2205,2200,4
20240620,095300,33042220,2205,2200,2205,2200,14
20240620,095200,33011410,2205,2205,2205,2205,1
20240620,095100,33009205,2195,2195,2195,2195,0
20240620,095000,33009205,2195,2200,2200,2195,2
20240620,094900,33004810,2195,2195,2195,2195,0
20240620,094800,33004810,2195,2200,2200,2195,2
20240620,094700,33000415,2195,2195,2195,2195,0
20240620,094600,33000415,2195,2205,2205,2195,85
20240620,094500,32813080,2205,2205,2205,2205,0
20240620,094400,32813080,2205,2205,2205,2205,40
20240620,094300,32724880,2205,2205,2205,2205,300
20240620,094200,32063380,2205,2205,2205,2205,0
20240620,094100,32063380,2205,2205,2205,2205,20
20240620,094000,32019280,2210,2210,2210,2210,0
20240620,093900,32019280,2210,2210,2210,2210,3
20240620,093800,32012650,2205,2210,2210,2205,12
20240620,093700,31986140,2205,2205,2205,2205,3
20240620,093600,31979525,2210,2205,2210,2205,262
20240620,093500,31400805,2210,2205,2210,2205,2
20240620,093400,31396390,2210,2205,2210,2205,228
20240620,093300,30892890,2205,2205,2205,2205,0
20240620,093200,30892890,2205,2205,2205,2205,50
20240620,093100,30782640,2205,2205,2205,2205,0
20240620,093000,30782640,2205,2205,2205,2200,475
20240620,092900,29735270,2200,2200,2205,2200,7
20240620,092800,29719845,2205,2195,2205,2195,2002
20240620,092700,25325435,2205,2200,2205,2195,27
20240620,092600,25265915,2195,2195,2195,2195,0
20240620,092500,25265915,2195,2195,2195,2195,0
20240620,092400,25265915,2195,2205,2205,2195,12
20240620,092300,25239520,2205,2200,2205,2200,43
20240620,092200,25144795,2205,2205,2205,2205,0
20240620,092100,25144795,2205,2205,2205,2205,2
20240620,092000,25140385,2205,2205,2205,2205,1
20240620,091900,25138180,2200,2200,2200,2200,462
20240620,091800,24121780,2200,2200,2200,2200,105
20240620,091700,23890780,2200,2200,2200,2200,126
20240620,091600,23613580,2200,2200,2200,2200,1
20240620,091500,23611380,2200,2195,2200,2195,250
20240620,091400,23062620,2195,2195,2195,2195,179
20240620,091300,22669715,2195,2195,2195,2195,20
20240620,091200,22625815,2190,2190,2195,2190,167
20240620,091100,22260080,2185,2185,2185,2185,0
20240620,091000,22260080,2185,2185,2195,2185,1180
20240620,090900,19674530,2180,2195,2195,2180,5000
20240620,090800,8727135,2205,2200,2205,2200,745
20240620,090700,7087835,2200,2200,2200,2200,500
20240620,090600,5987835,2200,2200,2200,2200,500
20240620,090500,4887835,2200,2190,2200,2190,780
20240620,090400,3179625,2200,2200,2200,2200,0
20240620,090300,3179625,2200,2195,2200,2195,1003
20240620,090200,973030,2200,2200,2200,2200,0
20240620,090100,973030,2200,2200,2200,2200,50
20240620,090000,863030,2200,2190,2200,2190,394