KissMeData/024120/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190700,125523480,4470,4470,4470,4470,1078
20240621,190600,125523480,4470,4470,4470,4470,0
20240621,190500,125523480,4470,4470,4470,4470,0
20240621,190400,125523480,4470,4470,4470,4470,0
20240621,190300,125523480,4470,4470,4470,4470,0
20240621,190200,125523480,4470,4470,4470,4470,0
20240621,190100,125523480,4470,4470,4470,4470,0
20240621,190000,125523480,4470,4470,4470,4470,0
20240621,185900,125523480,4470,4470,4470,4470,0
20240621,185800,125523480,4470,4470,4470,4470,0
20240621,185700,125523480,4470,4470,4470,4470,0
20240621,185600,125523480,4470,4470,4470,4470,0
20240621,185500,125523480,4470,4470,4470,4470,0
20240621,185400,125523480,4470,4470,4470,4470,0
20240621,185300,125523480,4470,4470,4470,4470,0
20240621,185200,125523480,4470,4470,4470,4470,0
20240621,185100,125523480,4470,4470,4470,4470,0
20240621,185000,125523480,4470,4470,4470,4470,0
20240621,184900,125523480,4470,4470,4470,4470,0
20240621,184800,125523480,4470,4470,4470,4470,0
20240621,184700,125523480,4470,4470,4470,4470,0
20240621,184600,125523480,4470,4470,4470,4470,0
20240621,184500,125523480,4470,4470,4470,4470,0
20240621,184400,125523480,4470,4470,4470,4470,0
20240621,184300,125523480,4470,4470,4470,4470,0
20240621,184200,125523480,4470,4470,4470,4470,0
20240621,184100,125523480,4470,4470,4470,4470,0
20240621,184000,125523480,4470,4470,4470,4470,0
20240621,183900,125523480,4470,4470,4470,4470,0
20240621,183800,125523480,4470,4470,4470,4470,0
20240621,183700,125523480,4470,4470,4470,4470,1078
20240621,183600,125523480,4470,4470,4470,4470,0
20240621,183500,125523480,4470,4470,4470,4470,0
20240621,183400,125523480,4470,4470,4470,4470,0
20240621,183300,125523480,4470,4470,4470,4470,0
20240621,183200,125523480,4470,4470,4470,4470,0
20240621,183100,125523480,4470,4470,4470,4470,0
20240621,183000,125523480,4470,4470,4470,4470,0
20240621,182900,125523480,4470,4470,4470,4470,0
20240621,182800,125523480,4470,4470,4470,4470,0
20240621,182700,125523480,4470,4470,4470,4470,0
20240621,182600,125523480,4470,4470,4470,4470,0
20240621,182500,125523480,4470,4470,4470,4470,0
20240621,182400,125523480,4470,4470,4470,4470,0
20240621,182300,125523480,4470,4470,4470,4470,0
20240621,182200,125523480,4470,4470,4470,4470,0
20240621,182100,125523480,4470,4470,4470,4470,0
20240621,182000,125523480,4470,4470,4470,4470,0
20240621,181900,125523480,4470,4470,4470,4470,0
20240621,181800,125523480,4470,4470,4470,4470,0
20240621,181700,125523480,4470,4470,4470,4470,0
20240621,181600,125523480,4470,4470,4470,4470,0
20240621,181500,125523480,4470,4470,4470,4470,0
20240621,181400,125523480,4470,4470,4470,4470,0
20240621,181300,125523480,4470,4470,4470,4470,0
20240621,181200,125523480,4470,4470,4470,4470,0
20240621,181100,125523480,4470,4470,4470,4470,0
20240621,181000,125523480,4470,4470,4470,4470,0
20240621,180900,125523480,4470,4470,4470,4470,0
20240621,180800,125523480,4470,4470,4470,4470,0
20240621,180700,125523480,4470,4470,4470,4470,1078
20240621,180600,125523480,4470,4470,4470,4470,0
20240621,180500,125523480,4470,4470,4470,4470,0
20240621,180400,125523480,4470,4470,4470,4470,0
20240621,180300,125523480,4470,4470,4470,4470,0
20240621,180200,125523480,4470,4470,4470,4470,0
20240621,180100,125523480,4470,4470,4470,4470,0
20240621,180000,125523480,4470,4470,4470,4470,0
20240621,175900,125523480,4470,4470,4470,4470,0
20240621,175800,125523480,4470,4470,4470,4470,0
20240621,175700,125523480,4470,4470,4470,4470,0
20240621,175600,125523480,4470,4470,4470,4470,0
20240621,175500,125523480,4470,4470,4470,4470,0
20240621,175400,125523480,4470,4470,4470,4470,0
20240621,175300,125523480,4470,4470,4470,4470,0
20240621,175200,125523480,4470,4470,4470,4470,0
20240621,175100,125523480,4470,4470,4470,4470,0
20240621,175000,125523480,4470,4470,4470,4470,0
20240621,174900,125523480,4470,4470,4470,4470,0
20240621,174800,125523480,4470,4470,4470,4470,0
20240621,174700,125523480,4470,4470,4470,4470,0
20240621,174600,125523480,4470,4470,4470,4470,0
20240621,174500,125523480,4470,4470,4470,4470,0
20240621,174400,125523480,4470,4470,4470,4470,0
20240621,174300,125523480,4470,4470,4470,4470,0
20240621,174200,125523480,4470,4470,4470,4470,0
20240621,174100,125523480,4470,4470,4470,4470,0
20240621,174000,125523480,4470,4470,4470,4470,0
20240621,173900,125523480,4470,4470,4470,4470,0
20240621,173800,125523480,4470,4470,4470,4470,0
20240621,173700,125523480,4470,4470,4470,4470,1078
20240621,173600,125523480,4470,4470,4470,4470,0
20240621,173500,125523480,4470,4470,4470,4470,0
20240621,173400,125523480,4470,4470,4470,4470,0
20240621,173300,125523480,4470,4470,4470,4470,0
20240621,173200,125523480,4470,4470,4470,4470,0
20240621,173100,125523480,4470,4470,4470,4470,0
20240621,173000,125523480,4470,4470,4470,4470,0
20240621,172900,125523480,4470,4470,4470,4470,0
20240621,172800,125523480,4470,4470,4470,4470,0
20240621,172700,125523480,4470,4470,4470,4470,0
20240621,172600,125523480,4470,4470,4470,4470,0
20240621,172500,125523480,4470,4470,4470,4470,0
20240621,172400,125523480,4470,4470,4470,4470,0
20240621,172300,125523480,4470,4470,4470,4470,0
20240621,172200,125523480,4470,4470,4470,4470,0
20240621,172100,125523480,4470,4470,4470,4470,0
20240621,172000,125523480,4470,4470,4470,4470,0
20240621,171900,125523480,4470,4470,4470,4470,0
20240621,171800,125523480,4470,4470,4470,4470,0
20240621,171700,125523480,4470,4470,4470,4470,0
20240621,171600,125523480,4470,4470,4470,4470,0
20240621,171500,125523480,4470,4470,4470,4470,0
20240621,171400,125523480,4470,4470,4470,4470,0
20240621,171300,125523480,4470,4470,4470,4470,0
20240621,171200,125523480,4470,4470,4470,4470,0
20240621,171100,125523480,4470,4470,4470,4470,0
20240621,171000,125523480,4470,4470,4470,4470,0
20240621,170900,125523480,4470,4470,4470,4470,0
20240621,170800,125523480,4470,4470,4470,4470,0
20240621,170700,125523480,4470,4470,4470,4470,1078
20240621,170600,125523480,4470,4470,4470,4470,0
20240621,170500,125523480,4470,4470,4470,4470,0
20240621,170400,125523480,4470,4470,4470,4470,0
20240621,170300,125523480,4470,4470,4470,4470,0
20240621,170200,125523480,4470,4470,4470,4470,0
20240621,170100,125523480,4470,4470,4470,4470,0
20240621,170000,125523480,4470,4470,4470,4470,0
20240621,165900,125523480,4470,4470,4470,4470,0
20240621,165800,125523480,4470,4470,4470,4470,0
20240621,165700,125523480,4470,4470,4470,4470,0
20240621,165600,125523480,4470,4470,4470,4470,0
20240621,165500,125523480,4470,4470,4470,4470,0
20240621,165400,125523480,4470,4470,4470,4470,0
20240621,165300,125523480,4470,4470,4470,4470,0
20240621,165200,125523480,4470,4470,4470,4470,0
20240621,165100,125523480,4470,4470,4470,4470,0
20240621,165000,125523480,4470,4470,4470,4470,0
20240621,164900,125523480,4470,4470,4470,4470,0
20240621,164800,125523480,4470,4470,4470,4470,0
20240621,164700,125523480,4470,4470,4470,4470,0
20240621,164600,125523480,4470,4470,4470,4470,0
20240621,164500,125523480,4470,4470,4470,4470,0
20240621,164400,125523480,4470,4470,4470,4470,0
20240621,164300,125523480,4470,4470,4470,4470,0
20240621,164200,125523480,4470,4470,4470,4470,0
20240621,164100,125523480,4470,4470,4470,4470,0
20240621,164000,125523480,4470,4470,4470,4470,0
20240621,163900,125523480,4470,4470,4470,4470,0
20240621,163800,125523480,4470,4470,4470,4470,0
20240621,163700,125523480,4470,4470,4470,4470,1078
20240621,163600,125523480,4470,4470,4470,4470,0
20240621,163500,125523480,4470,4470,4470,4470,0
20240621,163400,125523480,4470,4470,4470,4470,0
20240621,163300,125523480,4470,4470,4470,4470,0
20240621,163200,125523480,4470,4470,4470,4470,0
20240621,163100,125523480,4470,4470,4470,4470,0
20240621,163000,125523480,4470,4470,4470,4470,0
20240621,162900,125523480,4470,4470,4470,4470,0
20240621,162800,125523480,4470,4470,4470,4470,0
20240621,162700,125523480,4470,4470,4470,4470,0
20240621,162600,125523480,4470,4470,4470,4470,0
20240621,162500,125523480,4470,4470,4470,4470,0
20240621,162400,125523480,4470,4470,4470,4470,0
20240621,162300,125523480,4470,4470,4470,4470,0
20240621,162200,125523480,4470,4470,4470,4470,0
20240621,162100,125523480,4470,4470,4470,4470,0
20240621,162000,125523480,4470,4470,4470,4470,0
20240621,161900,125523480,4470,4470,4470,4470,0
20240621,161800,125523480,4470,4470,4470,4470,0
20240621,161700,125523480,4470,4470,4470,4470,0
20240621,161600,125523480,4470,4470,4470,4470,0
20240621,161500,125523480,4470,4470,4470,4470,0
20240621,161400,125523480,4470,4470,4470,4470,0
20240621,161300,125523480,4470,4470,4470,4470,0
20240621,161200,125523480,4470,4470,4470,4470,0
20240621,161100,125523480,4470,4470,4470,4470,0
20240621,161000,125523480,4470,4470,4470,4470,0
20240621,160900,125523480,4470,4470,4470,4470,0
20240621,160800,125523480,4470,4470,4470,4470,0
20240621,160700,125523480,4470,4470,4470,4470,1078
20240621,160600,125523480,4470,4470,4470,4470,0
20240621,160500,125523480,4470,4470,4470,4470,0
20240621,160400,125523480,4470,4470,4470,4470,0
20240621,160300,125523480,4470,4470,4470,4470,0
20240621,160200,125523480,4470,4470,4470,4470,0
20240621,160100,125523480,4470,4470,4470,4470,0
20240621,160000,125523480,4470,4470,4470,4470,0
20240621,155900,125523480,4470,4470,4470,4470,0
20240621,155800,125523480,4470,4470,4470,4470,0
20240621,155700,125523480,4470,4470,4470,4470,0
20240621,155600,125523480,4470,4470,4470,4470,0
20240621,155500,125523480,4470,4470,4470,4470,0
20240621,155400,125523480,4470,4470,4470,4470,0
20240621,155300,125523480,4470,4470,4470,4470,0
20240621,155200,125523480,4470,4470,4470,4470,0
20240621,155100,125523480,4470,4470,4470,4470,0
20240621,155000,125523480,4470,4470,4470,4470,0
20240621,154900,125523480,4470,4470,4470,4470,0
20240621,154800,125523480,4470,4470,4470,4470,0
20240621,154700,125523480,4470,4470,4470,4470,0
20240621,154600,125523480,4470,4470,4470,4470,0
20240621,154500,125523480,4470,4470,4470,4470,0
20240621,154400,125523480,4470,4470,4470,4470,0
20240621,154300,125523480,4470,4470,4470,4470,0
20240621,154200,125523480,4470,4470,4470,4470,0
20240621,154100,125523480,4470,4470,4470,4470,0
20240621,154000,125523480,4470,4470,4470,4470,0
20240621,153900,125523480,4470,4470,4470,4470,0
20240621,153800,125523480,4470,4470,4470,4470,0
20240621,153700,125523480,4470,4470,4470,4470,1078
20240621,153600,125523480,4470,4470,4470,4470,0
20240621,153500,125523480,4470,4470,4470,4470,0
20240621,153400,125523480,4470,4470,4470,4470,0
20240621,153300,125523480,4470,4470,4470,4470,0
20240621,153200,125523480,4470,4470,4470,4470,0
20240621,153100,125523480,4470,4470,4470,4470,0
20240621,153000,125523480,4470,4470,4470,4470,1078
20240621,152900,120704820,4470,4470,4470,4470,0
20240621,152800,120704820,4470,4470,4470,4470,0
20240621,152700,120704820,4470,4470,4470,4470,0
20240621,152600,120704820,4470,4470,4470,4470,0
20240621,152500,120704820,4470,4470,4470,4470,0
20240621,152400,120704820,4470,4470,4470,4470,0
20240621,152300,120704820,4470,4470,4470,4470,0
20240621,152200,120704820,4470,4470,4470,4470,0
20240621,152100,120704820,4470,4470,4470,4470,0
20240621,152000,120704820,4470,4470,4470,4470,0
20240621,151900,120704820,4470,4405,4470,4405,1057
20240621,151800,116019320,4425,4425,4425,4425,0
20240621,151700,116019320,4425,4425,4425,4425,0
20240621,151600,116019320,4425,4425,4425,4425,0
20240621,151500,116019320,4425,4425,4425,4425,0
20240621,151400,116019320,4425,4425,4425,4425,0
20240621,151300,116019320,4425,4425,4425,4425,75
20240621,151200,115687445,4425,4425,4425,4425,0
20240621,151100,115687445,4425,4425,4425,4425,0
20240621,151000,115687445,4425,4425,4425,4425,0
20240621,150900,115687445,4425,4410,4425,4405,618
20240621,150800,112962505,4415,4415,4415,4415,0
20240621,150700,112962505,4415,4415,4415,4415,50
20240621,150600,112741755,4420,4420,4420,4420,100
20240621,150500,112299755,4425,4425,4425,4425,0
20240621,150400,112299755,4425,4425,4425,4425,0
20240621,150300,112299755,4425,4425,4425,4425,0
20240621,150200,112299755,4425,4425,4425,4425,0
20240621,150100,112299755,4425,4425,4425,4425,0
20240621,150000,112299755,4425,4425,4425,4425,0
20240621,145900,112299755,4425,4425,4425,4425,0
20240621,145800,112299755,4425,4420,4425,4420,167
20240621,145700,111561240,4425,4425,4425,4425,5
20240621,145600,111539115,4425,4420,4425,4420,166
20240621,145500,110805380,4420,4420,4420,4420,0
20240621,145400,110805380,4420,4420,4420,4420,0
20240621,145300,110805380,4420,4420,4420,4420,0
20240621,145200,110805380,4420,4420,4420,4420,69
20240621,145100,110500400,4420,4415,4420,4415,10
20240621,145000,110456245,4405,4405,4405,4405,178
20240621,144900,109672155,4405,4405,4405,4405,154
20240621,144800,108993785,4405,4405,4405,4405,0
20240621,144700,108993785,4405,4405,4405,4405,1000
20240621,144600,104588785,4405,4405,4405,4405,0
20240621,144500,104588785,4405,4405,4405,4405,122
20240621,144400,104051375,4405,4405,4405,4405,0
20240621,144300,104051375,4405,4405,4405,4405,0
20240621,144200,104051375,4405,4405,4405,4405,0
20240621,144100,104051375,4405,4405,4405,4405,50
20240621,144000,103831125,4405,4405,4405,4405,0
20240621,143900,103831125,4405,4405,4405,4405,0
20240621,143800,103831125,4405,4405,4405,4405,60
20240621,143700,103566825,4405,4405,4405,4405,0
20240621,143600,103566825,4405,4405,4405,4405,310
20240621,143500,102201275,4405,4405,4405,4405,0
20240621,143400,102201275,4405,4405,4405,4405,0
20240621,143300,102201275,4405,4405,4405,4405,1824
20240621,143200,94166555,4405,4405,4405,4405,0
20240621,143100,94166555,4405,4405,4405,4405,0
20240621,143000,94166555,4405,4405,4405,4405,0
20240621,142900,94166555,4405,4405,4405,4405,63
20240621,142800,93889040,4420,4405,4420,4405,1075
20240621,142700,89152540,4410,4410,4410,4410,0
20240621,142600,89152540,4410,4410,4410,4410,0
20240621,142500,89152540,4410,4410,4410,4410,0
20240621,142400,89152540,4410,4410,4410,4410,0
20240621,142300,89152540,4410,4410,4410,4410,0
20240621,142200,89152540,4410,4410,4410,4410,0
20240621,142100,89152540,4410,4410,4410,4410,0
20240621,142000,89152540,4410,4410,4410,4410,0
20240621,141900,89152540,4410,4410,4410,4410,0
20240621,141800,89152540,4410,4410,4410,4410,0
20240621,141700,89152540,4410,4410,4410,4410,0
20240621,141600,89152540,4410,4410,4410,4410,0
20240621,141500,89152540,4410,4410,4410,4410,37
20240621,141400,88989370,4425,4425,4425,4425,0
20240621,141300,88989370,4425,4425,4425,4425,0
20240621,141200,88989370,4425,4425,4425,4425,0
20240621,141100,88989370,4425,4425,4425,4425,0
20240621,141000,88989370,4425,4425,4425,4425,0
20240621,140900,88989370,4425,4425,4425,4425,200
20240621,140800,88104370,4425,4410,4425,4405,353
20240621,140700,86544920,4430,4430,4430,4430,0
20240621,140600,86544920,4430,4430,4430,4430,0
20240621,140500,86544920,4430,4430,4430,4430,0
20240621,140400,86544920,4430,4430,4430,4430,0
20240621,140300,86544920,4430,4430,4430,4430,0
20240621,140200,86544920,4430,4430,4430,4430,0
20240621,140100,86544920,4430,4430,4430,4430,0
20240621,140000,86544920,4430,4430,4430,4430,0
20240621,135900,86544920,4430,4430,4430,4430,0
20240621,135800,86544920,4430,4430,4430,4430,0
20240621,135700,86544920,4430,4430,4430,4430,0
20240621,135600,86544920,4430,4430,4430,4430,0
20240621,135500,86544920,4430,4430,4430,4430,1
20240621,135400,86540490,4405,4405,4405,4405,0
20240621,135300,86540490,4405,4405,4405,4405,0
20240621,135200,86540490,4405,4410,4410,4405,956
20240621,135100,82329215,4435,4435,4435,4435,0
20240621,135000,82329215,4435,4435,4435,4435,0
20240621,134900,82329215,4435,4435,4435,4435,3
20240621,134800,82315910,4435,4435,4435,4435,0
20240621,134700,82315910,4435,4435,4435,4435,0
20240621,134600,82315910,4435,4435,4435,4435,0
20240621,134500,82315910,4435,4435,4435,4435,0
20240621,134400,82315910,4435,4435,4435,4435,20
20240621,134300,82227210,4435,4435,4435,4435,0
20240621,134200,82227210,4435,4435,4435,4435,0
20240621,134100,82227210,4435,4435,4435,4435,0
20240621,134000,82227210,4435,4435,4435,4435,0
20240621,133900,82227210,4435,4435,4435,4435,0
20240621,133800,82227210,4435,4435,4435,4435,0
20240621,133700,82227210,4435,4435,4435,4435,0
20240621,133600,82227210,4435,4435,4435,4435,0
20240621,133500,82227210,4435,4435,4435,4435,0
20240621,133400,82227210,4435,4435,4435,4435,0
20240621,133300,82227210,4435,4435,4435,4435,0
20240621,133200,82227210,4435,4435,4435,4435,0
20240621,133100,82227210,4435,4435,4435,4435,0
20240621,133000,82227210,4435,4435,4435,4435,0
20240621,132900,82227210,4435,4415,4435,4405,155
20240621,132800,81544185,4405,4405,4405,4405,0
20240621,132700,81544185,4405,4405,4405,4405,0
20240621,132600,81544185,4405,4405,4405,4405,0
20240621,132500,81544185,4405,4405,4405,4405,0
20240621,132400,81544185,4405,4405,4405,4405,105
20240621,132300,81081660,4415,4415,4415,4415,1
20240621,132200,81077245,4410,4410,4410,4410,0
20240621,132100,81077245,4410,4410,4410,4410,0
20240621,132000,81077245,4410,4410,4410,4410,0
20240621,131900,81077245,4410,4410,4410,4410,0
20240621,131800,81077245,4410,4410,4410,4410,0
20240621,131700,81077245,4410,4410,4410,4410,0
20240621,131600,81077245,4410,4410,4410,4410,0
20240621,131500,81077245,4410,4410,4410,4410,0
20240621,131400,81077245,4410,4410,4410,4410,0
20240621,131300,81077245,4410,4410,4410,4410,0
20240621,131200,81077245,4410,4410,4410,4410,4
20240621,131100,81059605,4410,4410,4410,4410,24
20240621,131000,80953765,4405,4405,4405,4405,0
20240621,130900,80953765,4405,4405,4405,4405,240
20240621,130800,79896565,4405,4405,4405,4405,3
20240621,130700,79883350,4405,4405,4405,4405,0
20240621,130600,79883350,4405,4405,4405,4405,0
20240621,130500,79883350,4405,4405,4405,4405,0
20240621,130400,79883350,4405,4405,4405,4405,0
20240621,130300,79883350,4405,4405,4405,4405,0
20240621,130200,79883350,4405,4405,4405,4405,0
20240621,130100,79883350,4405,4405,4405,4405,0
20240621,130000,79883350,4405,4405,4405,4405,84
20240621,125900,79513330,4405,4405,4405,4405,0
20240621,125800,79513330,4405,4405,4405,4405,0
20240621,125700,79513330,4405,4405,4405,4405,0
20240621,125600,79513330,4405,4405,4405,4405,72
20240621,125500,79196170,4405,4405,4405,4405,2
20240621,125400,79187360,4405,4405,4405,4405,0
20240621,125300,79187360,4405,4405,4405,4405,0
20240621,125200,79187360,4405,4405,4405,4405,0
20240621,125100,79187360,4405,4405,4405,4405,0
20240621,125000,79187360,4405,4405,4405,4405,0
20240621,124900,79187360,4405,4405,4405,4405,0
20240621,124800,79187360,4405,4405,4405,4405,0
20240621,124700,79187360,4405,4405,4405,4405,0
20240621,124600,79187360,4405,4405,4405,4405,0
20240621,124500,79187360,4405,4405,4405,4405,510
20240621,124400,76940810,4400,4400,4400,4400,450
20240621,124300,74960810,4410,4410,4410,4410,0
20240621,124200,74960810,4410,4410,4410,4410,0
20240621,124100,74960810,4410,4410,4410,4410,0
20240621,124000,74960810,4410,4410,4410,4410,0
20240621,123900,74960810,4410,4410,4410,4410,0
20240621,123800,74960810,4410,4410,4410,4410,0
20240621,123700,74960810,4410,4410,4410,4410,0
20240621,123600,74960810,4410,4405,4410,4405,20
20240621,123500,74872690,4405,4405,4405,4405,0
20240621,123400,74872690,4405,4405,4405,4405,20
20240621,123300,74784590,4405,4405,4405,4405,0
20240621,123200,74784590,4405,4405,4405,4405,0
20240621,123100,74784590,4405,4405,4405,4405,0
20240621,123000,74784590,4405,4405,4405,4405,0
20240621,122900,74784590,4405,4405,4405,4405,0
20240621,122800,74784590,4405,4405,4405,4405,0
20240621,122700,74784590,4405,4405,4405,4405,0
20240621,122600,74784590,4405,4405,4405,4405,0
20240621,122500,74784590,4405,4405,4405,4405,0
20240621,122400,74784590,4405,4405,4405,4405,0
20240621,122300,74784590,4405,4405,4405,4405,0
20240621,122200,74784590,4405,4405,4405,4405,1
20240621,122100,74780185,4400,4400,4400,4400,0
20240621,122000,74780185,4400,4400,4400,4400,0
20240621,121900,74780185,4400,4400,4400,4400,0
20240621,121800,74780185,4400,4400,4400,4400,0
20240621,121700,74780185,4400,4400,4400,4400,0
20240621,121600,74780185,4400,4400,4400,4400,30
20240621,121500,74648185,4400,4400,4400,4400,0
20240621,121400,74648185,4400,4400,4400,4400,0
20240621,121300,74648185,4400,4400,4400,4400,0
20240621,121200,74648185,4400,4400,4400,4400,0
20240621,121100,74648185,4400,4400,4400,4400,0
20240621,121000,74648185,4400,4400,4400,4400,0
20240621,120900,74648185,4400,4400,4400,4400,0
20240621,120800,74648185,4400,4400,4400,4400,0
20240621,120700,74648185,4400,4400,4400,4400,0
20240621,120600,74648185,4400,4400,4400,4400,0
20240621,120500,74648185,4400,4400,4400,4400,0
20240621,120400,74648185,4400,4400,4400,4400,0
20240621,120300,74648185,4400,4400,4400,4400,0
20240621,120200,74648185,4400,4400,4400,4400,0
20240621,120100,74648185,4400,4400,4400,4400,0
20240621,120000,74648185,4400,4400,4400,4400,0
20240621,115900,74648185,4400,4400,4400,4400,500
20240621,115800,72448185,4405,4405,4405,4405,0
20240621,115700,72448185,4405,4405,4405,4405,0
20240621,115600,72448185,4405,4405,4405,4405,0
20240621,115500,72448185,4405,4405,4405,4405,0
20240621,115400,72448185,4405,4405,4405,4405,0
20240621,115300,72448185,4405,4405,4405,4405,0
20240621,115200,72448185,4405,4405,4405,4405,0
20240621,115100,72448185,4405,4405,4405,4405,0
20240621,115000,72448185,4405,4405,4405,4405,0
20240621,114900,72448185,4405,4400,4405,4400,1437
20240621,114800,66124835,4400,4400,4400,4400,0
20240621,114700,66124835,4400,4400,4400,4400,0
20240621,114600,66124835,4400,4400,4400,4400,0
20240621,114500,66124835,4400,4400,4400,4400,0
20240621,114400,66124835,4400,4400,4400,4400,0
20240621,114300,66124835,4400,4400,4400,4400,0
20240621,114200,66124835,4400,4400,4400,4400,0
20240621,114100,66124835,4400,4400,4400,4400,0
20240621,114000,66124835,4400,4400,4400,4400,0
20240621,113900,66124835,4400,4400,4400,4400,0
20240621,113800,66124835,4400,4400,4400,4400,0
20240621,113700,66124835,4400,4400,4400,4400,0
20240621,113600,66124835,4400,4400,4400,4400,0
20240621,113500,66124835,4400,4400,4400,4400,1742
20240621,113400,58460035,4405,4405,4405,4405,0
20240621,113300,58460035,4405,4405,4405,4405,0
20240621,113200,58460035,4405,4405,4405,4405,0
20240621,113100,58460035,4405,4405,4405,4405,0
20240621,113000,58460035,4405,4405,4405,4405,0
20240621,112900,58460035,4405,4405,4405,4405,0
20240621,112800,58460035,4405,4405,4405,4405,10
20240621,112700,58415985,4405,4405,4405,4405,0
20240621,112600,58415985,4405,4405,4405,4405,0
20240621,112500,58415985,4405,4405,4405,4405,0
20240621,112400,58415985,4405,4405,4405,4405,0
20240621,112300,58415985,4405,4405,4405,4405,102
20240621,112200,57966675,4415,4415,4415,4415,0
20240621,112100,57966675,4415,4415,4415,4415,365
20240621,112000,56355200,4415,4415,4415,4415,0
20240621,111900,56355200,4415,4415,4415,4415,0
20240621,111800,56355200,4415,4415,4415,4415,0
20240621,111700,56355200,4415,4415,4415,4415,0
20240621,111600,56355200,4415,4415,4415,4415,0
20240621,111500,56355200,4415,4415,4415,4415,0
20240621,111400,56355200,4415,4415,4415,4415,0
20240621,111300,56355200,4415,4415,4415,4415,0
20240621,111200,56355200,4415,4415,4415,4415,0
20240621,111100,56355200,4415,4415,4415,4415,0
20240621,111000,56355200,4415,4415,4415,4415,0
20240621,110900,56355200,4415,4415,4415,4415,0
20240621,110800,56355200,4415,4410,4415,4410,135
20240621,110700,55759640,4405,4405,4405,4405,0
20240621,110600,55759640,4405,4405,4405,4405,0
20240621,110500,55759640,4405,4405,4405,4405,0
20240621,110400,55759640,4405,4405,4405,4405,0
20240621,110300,55759640,4405,4405,4405,4405,22
20240621,110200,55662730,4405,4405,4405,4405,1
20240621,110100,55658325,4405,4405,4405,4405,0
20240621,110000,55658325,4405,4405,4405,4405,0
20240621,105900,55658325,4405,4405,4405,4405,0
20240621,105800,55658325,4405,4405,4405,4405,0
20240621,105700,55658325,4405,4405,4405,4405,10
20240621,105600,55614275,4405,4405,4405,4405,0
20240621,105500,55614275,4405,4405,4405,4405,1
20240621,105400,55609870,4405,4405,4405,4405,0
20240621,105300,55609870,4405,4405,4405,4405,0
20240621,105200,55609870,4405,4405,4405,4405,0
20240621,105100,55609870,4405,4405,4405,4405,0
20240621,105000,55609870,4405,4405,4405,4405,0
20240621,104900,55609870,4405,4405,4405,4405,805
20240621,104800,52063845,4405,4405,4405,4405,0
20240621,104700,52063845,4405,4405,4405,4405,0
20240621,104600,52063845,4405,4405,4405,4405,0
20240621,104500,52063845,4405,4405,4405,4405,0
20240621,104400,52063845,4405,4405,4405,4405,0
20240621,104300,52063845,4405,4405,4405,4405,0
20240621,104200,52063845,4405,4405,4405,4405,0
20240621,104100,52063845,4405,4405,4405,4405,100
20240621,104000,51623345,4405,4405,4405,4405,0
20240621,103900,51623345,4405,4405,4405,4405,0
20240621,103800,51623345,4405,4405,4405,4405,0
20240621,103700,51623345,4405,4405,4405,4405,0
20240621,103600,51623345,4405,4405,4405,4405,0
20240621,103500,51623345,4405,4405,4405,4405,0
20240621,103400,51623345,4405,4405,4405,4405,0
20240621,103300,51623345,4405,4405,4405,4405,0
20240621,103200,51623345,4405,4405,4405,4405,0
20240621,103100,51623345,4405,4405,4405,4405,0
20240621,103000,51623345,4405,4405,4405,4405,0
20240621,102900,51623345,4405,4405,4405,4405,0
20240621,102800,51623345,4405,4405,4405,4405,0
20240621,102700,51623345,4405,4405,4405,4405,101
20240621,102600,51178440,4415,4415,4415,4415,0
20240621,102500,51178440,4415,4415,4415,4415,0
20240621,102400,51178440,4415,4415,4415,4415,0
20240621,102300,51178440,4415,4415,4415,4415,0
20240621,102200,51178440,4415,4415,4415,4415,51
20240621,102100,50953275,4415,4415,4415,4415,0
20240621,102000,50953275,4415,4415,4415,4415,0
20240621,101900,50953275,4415,4415,4415,4415,0
20240621,101800,50953275,4415,4415,4415,4415,500
20240621,101700,48745775,4425,4425,4425,4425,0
20240621,101600,48745775,4425,4425,4425,4425,0
20240621,101500,48745775,4425,4425,4425,4425,0
20240621,101400,48745775,4425,4425,4425,4425,0
20240621,101300,48745775,4425,4420,4425,4420,115
20240621,101200,48237400,4400,4400,4400,4400,1369
20240621,101100,42213800,4390,4380,4390,4380,731
20240621,101000,39006990,4380,4380,4380,4380,0
20240621,100900,39006990,4380,4385,4385,4380,230
20240621,100800,37999305,4390,4390,4390,4390,0
20240621,100700,37999305,4390,4390,4390,4390,0
20240621,100600,37999305,4390,4390,4390,4390,8
20240621,100500,37964185,4390,4390,4390,4390,0
20240621,100400,37964185,4390,4390,4390,4390,79
20240621,100300,37617375,4390,4390,4390,4390,6
20240621,100200,37591035,4390,4390,4390,4390,1
20240621,100100,37586645,4385,4385,4385,4385,0
20240621,100000,37586645,4385,4385,4385,4385,0
20240621,095900,37586645,4385,4385,4385,4385,200
20240621,095800,36709645,4385,4385,4385,4385,0
20240621,095700,36709645,4385,4385,4385,4385,0
20240621,095600,36709645,4385,4385,4385,4385,0
20240621,095500,36709645,4385,4385,4385,4385,0
20240621,095400,36709645,4385,4385,4385,4385,0
20240621,095300,36709645,4385,4385,4385,4385,200
20240621,095200,35832645,4390,4390,4390,4390,0
20240621,095100,35832645,4390,4390,4390,4390,0
20240621,095000,35832645,4390,4390,4390,4390,1
20240621,094900,35828255,4400,4385,4400,4385,51
20240621,094800,35604170,4385,4385,4385,4385,0
20240621,094700,35604170,4385,4385,4385,4385,0
20240621,094600,35604170,4385,4385,4385,4385,0
20240621,094500,35604170,4385,4385,4385,4385,0
20240621,094400,35604170,4385,4385,4385,4385,0
20240621,094300,35604170,4385,4385,4385,4385,0
20240621,094200,35604170,4385,4385,4385,4385,150
20240621,094100,34946420,4385,4385,4385,4385,46
20240621,094000,34744710,4415,4415,4415,4415,0
20240621,093900,34744710,4415,4415,4415,4415,53
20240621,093800,34510715,4420,4420,4420,4420,0
20240621,093700,34510715,4420,4420,4420,4420,0
20240621,093600,34510715,4420,4420,4420,4420,0
20240621,093500,34510715,4420,4395,4420,4385,1358
20240621,093400,28549215,4400,4400,4400,4400,52
20240621,093300,28320415,4400,4405,4405,4400,104
20240621,093200,27862805,4435,4435,4435,4435,10
20240621,093100,27818455,4465,4465,4465,4465,0
20240621,093000,27818455,4465,4465,4465,4465,0
20240621,092900,27818455,4465,4465,4465,4465,0
20240621,092800,27818455,4465,4465,4465,4465,1
20240621,092700,27813990,4400,4400,4400,4400,547
20240621,092600,25407190,4395,4395,4395,4395,10
20240621,092500,25363240,4400,4405,4405,4390,3878
20240621,092400,8294465,4410,4410,4410,4410,0
20240621,092300,8294465,4410,4410,4410,4410,261
20240621,092200,7143455,4410,4410,4410,4410,0
20240621,092100,7143455,4410,4410,4410,4410,1
20240621,092000,7139045,4425,4420,4425,4420,11
20240621,091900,7090375,4420,4420,4420,4420,0
20240621,091800,7090375,4420,4420,4420,4415,115
20240621,091700,6582535,4420,4420,4420,4420,104
20240621,091600,6122855,4420,4420,4420,4420,0
20240621,091500,6122855,4420,4420,4420,4420,517
20240621,091400,3837715,4420,4420,4420,4420,2
20240621,091300,3828875,4440,4440,4440,4440,0
20240621,091200,3828875,4440,4440,4440,4440,1
20240621,091100,3824435,4440,4440,4440,4440,0
20240621,091000,3824435,4440,4440,4440,4440,0
20240621,090900,3824435,4440,4440,4440,4440,0
20240621,090800,3824435,4440,4440,4440,4440,5
20240621,090700,3802235,4440,4440,4440,4440,0
20240621,090600,3802235,4440,4440,4440,4440,0
20240621,090500,3802235,4440,4440,4440,4440,0
20240621,090400,3802235,4440,4450,4485,4440,530
20240621,090300,1448025,4440,4440,4440,4440,8
20240621,090200,1412505,4440,4440,4440,4440,5
20240621,090100,1390305,4420,4420,4420,4420,189
20240621,090000,554925,4425,4440,4440,4425,125