KissMeData/065950/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,194200,584105145,2410,2410,2410,2410,1671
20240620,194100,584105145,2410,2410,2410,2410,0
20240620,194000,584105145,2410,2410,2410,2410,0
20240620,193900,584105145,2410,2410,2410,2410,0
20240620,193800,584105145,2410,2410,2410,2410,0
20240620,193700,584105145,2410,2410,2410,2410,0
20240620,193600,584105145,2410,2410,2410,2410,0
20240620,193500,584105145,2410,2410,2410,2410,0
20240620,193400,584105145,2410,2410,2410,2410,0
20240620,193300,584105145,2410,2410,2410,2410,0
20240620,193200,584105145,2410,2410,2410,2410,0
20240620,193100,584105145,2410,2410,2410,2410,0
20240620,193000,584105145,2410,2410,2410,2410,0
20240620,192900,584105145,2410,2410,2410,2410,0
20240620,192800,584105145,2410,2410,2410,2410,0
20240620,192700,584105145,2410,2410,2410,2410,0
20240620,192600,584105145,2410,2410,2410,2410,0
20240620,192500,584105145,2410,2410,2410,2410,0
20240620,192400,584105145,2410,2410,2410,2410,0
20240620,192300,584105145,2410,2410,2410,2410,0
20240620,192200,584105145,2410,2410,2410,2410,0
20240620,192100,584105145,2410,2410,2410,2410,0
20240620,192000,584105145,2410,2410,2410,2410,0
20240620,191900,584105145,2410,2410,2410,2410,0
20240620,191800,584105145,2410,2410,2410,2410,0
20240620,191700,584105145,2410,2410,2410,2410,0
20240620,191600,584105145,2410,2410,2410,2410,0
20240620,191500,584105145,2410,2410,2410,2410,0
20240620,191400,584105145,2410,2410,2410,2410,0
20240620,191300,584105145,2410,2410,2410,2410,0
20240620,191200,584105145,2410,2410,2410,2410,1671
20240620,191100,584105145,2410,2410,2410,2410,0
20240620,191000,584105145,2410,2410,2410,2410,0
20240620,190900,584105145,2410,2410,2410,2410,0
20240620,190800,584105145,2410,2410,2410,2410,0
20240620,190700,584105145,2410,2410,2410,2410,0
20240620,190600,584105145,2410,2410,2410,2410,0
20240620,190500,584105145,2410,2410,2410,2410,0
20240620,190400,584105145,2410,2410,2410,2410,0
20240620,190300,584105145,2410,2410,2410,2410,0
20240620,190200,584105145,2410,2410,2410,2410,0
20240620,190100,584105145,2410,2410,2410,2410,0
20240620,190000,584105145,2410,2410,2410,2410,0
20240620,185900,584105145,2410,2410,2410,2410,0
20240620,185800,584105145,2410,2410,2410,2410,0
20240620,185700,584105145,2410,2410,2410,2410,0
20240620,185600,584105145,2410,2410,2410,2410,0
20240620,185500,584105145,2410,2410,2410,2410,0
20240620,185400,584105145,2410,2410,2410,2410,0
20240620,185300,584105145,2410,2410,2410,2410,0
20240620,185200,584105145,2410,2410,2410,2410,0
20240620,185100,584105145,2410,2410,2410,2410,0
20240620,185000,584105145,2410,2410,2410,2410,0
20240620,184900,584105145,2410,2410,2410,2410,0
20240620,184800,584105145,2410,2410,2410,2410,0
20240620,184700,584105145,2410,2410,2410,2410,0
20240620,184600,584105145,2410,2410,2410,2410,0
20240620,184500,584105145,2410,2410,2410,2410,0
20240620,184400,584105145,2410,2410,2410,2410,0
20240620,184300,584105145,2410,2410,2410,2410,0
20240620,184200,584105145,2410,2410,2410,2410,1671
20240620,184100,584105145,2410,2410,2410,2410,0
20240620,184000,584105145,2410,2410,2410,2410,0
20240620,183900,584105145,2410,2410,2410,2410,0
20240620,183800,584105145,2410,2410,2410,2410,0
20240620,183700,584105145,2410,2410,2410,2410,0
20240620,183600,584105145,2410,2410,2410,2410,0
20240620,183500,584105145,2410,2410,2410,2410,0
20240620,183400,584105145,2410,2410,2410,2410,0
20240620,183300,584105145,2410,2410,2410,2410,0
20240620,183200,584105145,2410,2410,2410,2410,0
20240620,183100,584105145,2410,2410,2410,2410,0
20240620,183000,584105145,2410,2410,2410,2410,0
20240620,182900,584105145,2410,2410,2410,2410,0
20240620,182800,584105145,2410,2410,2410,2410,0
20240620,182700,584105145,2410,2410,2410,2410,0
20240620,182600,584105145,2410,2410,2410,2410,0
20240620,182500,584105145,2410,2410,2410,2410,0
20240620,182400,584105145,2410,2410,2410,2410,0
20240620,182300,584105145,2410,2410,2410,2410,0
20240620,182200,584105145,2410,2410,2410,2410,0
20240620,182100,584105145,2410,2410,2410,2410,0
20240620,182000,584105145,2410,2410,2410,2410,0
20240620,181900,584105145,2410,2410,2410,2410,0
20240620,181800,584105145,2410,2410,2410,2410,0
20240620,181700,584105145,2410,2410,2410,2410,0
20240620,181600,584105145,2410,2410,2410,2410,0
20240620,181500,584105145,2410,2410,2410,2410,0
20240620,181400,584105145,2410,2410,2410,2410,0
20240620,181300,584105145,2410,2410,2410,2410,0
20240620,181200,584105145,2410,2410,2410,2410,1671
20240620,181100,584105145,2410,2410,2410,2410,0
20240620,181000,584105145,2410,2410,2410,2410,0
20240620,180900,584105145,2410,2410,2410,2410,0
20240620,180800,584105145,2410,2410,2410,2410,0
20240620,180700,584105145,2410,2410,2410,2410,0
20240620,180600,584105145,2410,2410,2410,2410,0
20240620,180500,584105145,2410,2410,2410,2410,0
20240620,180400,584105145,2410,2410,2410,2410,0
20240620,180300,584105145,2410,2410,2410,2410,0
20240620,180200,584105145,2410,2410,2410,2410,0
20240620,180100,584105145,2410,2410,2410,2410,0
20240620,180000,584105145,2410,2410,2410,2410,0
20240620,175900,584105145,2410,2410,2410,2410,0
20240620,175800,584105145,2410,2410,2410,2410,0
20240620,175700,584105145,2410,2410,2410,2410,0
20240620,175600,584105145,2410,2410,2410,2410,0
20240620,175500,584105145,2410,2410,2410,2410,0
20240620,175400,584105145,2410,2410,2410,2410,0
20240620,175300,584105145,2410,2410,2410,2410,0
20240620,175200,584105145,2410,2410,2410,2410,0
20240620,175100,584105145,2410,2410,2410,2410,0
20240620,175000,584105145,2410,2410,2410,2410,0
20240620,174900,584105145,2410,2410,2410,2410,0
20240620,174800,584105145,2410,2410,2410,2410,0
20240620,174700,584105145,2410,2410,2410,2410,0
20240620,174600,584105145,2410,2410,2410,2410,0
20240620,174500,584105145,2410,2410,2410,2410,0
20240620,174400,584105145,2410,2410,2410,2410,0
20240620,174300,584105145,2410,2410,2410,2410,0
20240620,174200,584105145,2410,2410,2410,2410,1671
20240620,174100,584105145,2410,2410,2410,2410,0
20240620,174000,584105145,2410,2410,2410,2410,0
20240620,173900,584105145,2410,2410,2410,2410,0
20240620,173800,584105145,2410,2410,2410,2410,0
20240620,173700,584105145,2410,2410,2410,2410,0
20240620,173600,584105145,2410,2410,2410,2410,0
20240620,173500,584105145,2410,2410,2410,2410,0
20240620,173400,584105145,2410,2410,2410,2410,0
20240620,173300,584105145,2410,2410,2410,2410,0
20240620,173200,584105145,2410,2410,2410,2410,0
20240620,173100,584105145,2410,2410,2410,2410,0
20240620,173000,584105145,2410,2410,2410,2410,0
20240620,172900,584105145,2410,2410,2410,2410,0
20240620,172800,584105145,2410,2410,2410,2410,0
20240620,172700,584105145,2410,2410,2410,2410,0
20240620,172600,584105145,2410,2410,2410,2410,0
20240620,172500,584105145,2410,2410,2410,2410,0
20240620,172400,584105145,2410,2410,2410,2410,0
20240620,172300,584105145,2410,2410,2410,2410,0
20240620,172200,584105145,2410,2410,2410,2410,0
20240620,172100,584105145,2410,2410,2410,2410,0
20240620,172000,584105145,2410,2410,2410,2410,0
20240620,171900,584105145,2410,2410,2410,2410,0
20240620,171800,584105145,2410,2410,2410,2410,0
20240620,171700,584105145,2410,2410,2410,2410,0
20240620,171600,584105145,2410,2410,2410,2410,0
20240620,171500,584105145,2410,2410,2410,2410,0
20240620,171400,584105145,2410,2410,2410,2410,0
20240620,171300,584105145,2410,2410,2410,2410,0
20240620,171200,584105145,2410,2410,2410,2410,1671
20240620,171100,584105145,2410,2410,2410,2410,0
20240620,171000,584105145,2410,2410,2410,2410,0
20240620,170900,584105145,2410,2410,2410,2410,0
20240620,170800,584105145,2410,2410,2410,2410,0
20240620,170700,584105145,2410,2410,2410,2410,0
20240620,170600,584105145,2410,2410,2410,2410,0
20240620,170500,584105145,2410,2410,2410,2410,0
20240620,170400,584105145,2410,2410,2410,2410,0
20240620,170300,584105145,2410,2410,2410,2410,0
20240620,170200,584105145,2410,2410,2410,2410,0
20240620,170100,584105145,2410,2410,2410,2410,0
20240620,170000,584105145,2410,2410,2410,2410,0
20240620,165900,584105145,2410,2410,2410,2410,0
20240620,165800,584105145,2410,2410,2410,2410,0
20240620,165700,584105145,2410,2410,2410,2410,0
20240620,165600,584105145,2410,2410,2410,2410,0
20240620,165500,584105145,2410,2410,2410,2410,0
20240620,165400,584105145,2410,2410,2410,2410,0
20240620,165300,584105145,2410,2410,2410,2410,0
20240620,165200,584105145,2410,2410,2410,2410,0
20240620,165100,584105145,2410,2410,2410,2410,0
20240620,165000,584105145,2410,2410,2410,2410,0
20240620,164900,584105145,2410,2410,2410,2410,0
20240620,164800,584105145,2410,2410,2410,2410,0
20240620,164700,584105145,2410,2410,2410,2410,0
20240620,164600,584105145,2410,2410,2410,2410,0
20240620,164500,584105145,2410,2410,2410,2410,0
20240620,164400,584105145,2410,2410,2410,2410,0
20240620,164300,584105145,2410,2410,2410,2410,0
20240620,164200,584105145,2410,2410,2410,2410,1671
20240620,164100,584105145,2410,2410,2410,2410,0
20240620,164000,584105145,2410,2410,2410,2410,0
20240620,163900,584105145,2410,2410,2410,2410,0
20240620,163800,584105145,2410,2410,2410,2410,0
20240620,163700,584105145,2410,2410,2410,2410,0
20240620,163600,584105145,2410,2410,2410,2410,0
20240620,163500,584105145,2410,2410,2410,2410,0
20240620,163400,584105145,2410,2410,2410,2410,0
20240620,163300,584105145,2410,2410,2410,2410,0
20240620,163200,584105145,2410,2410,2410,2410,0
20240620,163100,584105145,2410,2410,2410,2410,0
20240620,163000,584105145,2410,2410,2410,2410,0
20240620,162900,584105145,2410,2410,2410,2410,0
20240620,162800,584105145,2410,2410,2410,2410,0
20240620,162700,584105145,2410,2410,2410,2410,0
20240620,162600,584105145,2410,2410,2410,2410,0
20240620,162500,584105145,2410,2410,2410,2410,0
20240620,162400,584105145,2410,2410,2410,2410,0
20240620,162300,584105145,2410,2410,2410,2410,0
20240620,162200,584105145,2410,2410,2410,2410,0
20240620,162100,584105145,2410,2410,2410,2410,0
20240620,162000,584105145,2410,2410,2410,2410,0
20240620,161900,584105145,2410,2410,2410,2410,0
20240620,161800,584105145,2410,2410,2410,2410,0
20240620,161700,584105145,2410,2410,2410,2410,0
20240620,161600,584105145,2410,2410,2410,2410,0
20240620,161500,584105145,2410,2410,2410,2410,0
20240620,161400,584105145,2410,2410,2410,2410,0
20240620,161300,584105145,2410,2410,2410,2410,0
20240620,161200,584105145,2410,2410,2410,2410,1671
20240620,161100,584105145,2410,2410,2410,2410,0
20240620,161000,584105145,2410,2410,2410,2410,0
20240620,160900,584105145,2410,2410,2410,2410,0
20240620,160800,584105145,2410,2410,2410,2410,0
20240620,160700,584105145,2410,2410,2410,2410,0
20240620,160600,584105145,2410,2410,2410,2410,0
20240620,160500,584105145,2410,2410,2410,2410,0
20240620,160400,584105145,2410,2410,2410,2410,0
20240620,160300,584105145,2410,2410,2410,2410,0
20240620,160200,584105145,2410,2410,2410,2410,0
20240620,160100,584105145,2410,2410,2410,2410,0
20240620,160000,584105145,2410,2410,2410,2410,0
20240620,155900,584105145,2410,2410,2410,2410,0
20240620,155800,584105145,2410,2410,2410,2410,0
20240620,155700,584105145,2410,2410,2410,2410,0
20240620,155600,584105145,2410,2410,2410,2410,0
20240620,155500,584105145,2410,2410,2410,2410,0
20240620,155400,584105145,2410,2410,2410,2410,0
20240620,155300,584105145,2410,2410,2410,2410,0
20240620,155200,584105145,2410,2410,2410,2410,0
20240620,155100,584105145,2410,2410,2410,2410,0
20240620,155000,584105145,2410,2410,2410,2410,0
20240620,154900,584105145,2410,2410,2410,2410,0
20240620,154800,584105145,2410,2410,2410,2410,0
20240620,154700,584105145,2410,2410,2410,2410,0
20240620,154600,584105145,2410,2410,2410,2410,0
20240620,154500,584105145,2410,2410,2410,2410,0
20240620,154400,584105145,2410,2410,2410,2410,0
20240620,154300,584105145,2410,2410,2410,2410,0
20240620,154200,584105145,2410,2410,2410,2410,1671
20240620,154100,584105145,2410,2410,2410,2410,0
20240620,154000,584105145,2410,2410,2410,2410,0
20240620,153900,584105145,2410,2410,2410,2410,0
20240620,153800,584105145,2410,2410,2410,2410,0
20240620,153700,584105145,2410,2410,2410,2410,0
20240620,153600,584105145,2410,2410,2410,2410,0
20240620,153500,584105145,2410,2410,2410,2410,0
20240620,153400,584105145,2410,2410,2410,2410,0
20240620,153300,584105145,2410,2410,2410,2410,0
20240620,153200,584105145,2410,2410,2410,2410,0
20240620,153100,584105145,2410,2410,2410,2410,0
20240620,153000,584105145,2410,2410,2410,2410,1671
20240620,152900,580078035,2410,2410,2410,2410,0
20240620,152800,580078035,2410,2410,2410,2410,0
20240620,152700,580078035,2410,2410,2410,2410,0
20240620,152600,580078035,2410,2410,2410,2410,0
20240620,152500,580078035,2410,2410,2410,2410,0
20240620,152400,580078035,2410,2410,2410,2410,0
20240620,152300,580078035,2410,2410,2410,2410,0
20240620,152200,580078035,2410,2410,2410,2410,0
20240620,152100,580078035,2410,2410,2410,2410,0
20240620,152000,580078035,2410,2410,2410,2410,0
20240620,151900,580078035,2410,2410,2410,2410,0
20240620,151800,580078035,2410,2410,2410,2410,50
20240620,151700,579957535,2415,2410,2415,2410,2000
20240620,151600,575128715,2415,2385,2415,2385,2025
20240620,151500,570261200,2385,2385,2385,2385,0
20240620,151400,570261200,2385,2385,2385,2385,7
20240620,151300,570244505,2390,2385,2390,2385,503
20240620,151200,569042340,2390,2390,2390,2390,389
20240620,151100,568112630,2390,2390,2390,2390,990
20240620,151000,565746530,2390,2395,2395,2390,465
20240620,150900,564632905,2400,2395,2400,2390,609
20240620,150800,563174720,2405,2400,2405,2400,505
20240620,150700,561962715,2400,2400,2400,2400,96
20240620,150600,561732315,2400,2400,2400,2400,20
20240620,150500,561684315,2395,2395,2395,2395,1066
20240620,150400,559131245,2400,2400,2400,2400,96
20240620,150300,558900845,2400,2400,2400,2400,0
20240620,150200,558900845,2400,2400,2400,2400,187
20240620,150100,558452045,2400,2400,2400,2400,2370
20240620,150000,552764045,2405,2405,2405,2405,671
20240620,145900,551150290,2405,2405,2405,2405,0
20240620,145800,551150290,2405,2400,2405,2400,501
20240620,145700,549945410,2400,2400,2400,2400,500
20240620,145600,548745410,2400,2395,2400,2395,1003
20240620,145500,546340735,2395,2395,2395,2395,0
20240620,145400,546340735,2395,2395,2395,2395,0
20240620,145300,546340735,2395,2395,2395,2395,475
20240620,145200,545203110,2400,2405,2405,2400,1030
20240620,145100,542728360,2400,2400,2400,2400,0
20240620,145000,542728360,2400,2400,2400,2400,0
20240620,144900,542728360,2400,2400,2400,2400,500
20240620,144800,541528360,2405,2405,2405,2405,5
20240620,144700,541516335,2390,2390,2390,2390,0
20240620,144600,541516335,2390,2390,2390,2390,0
20240620,144500,541516335,2390,2390,2390,2390,0
20240620,144400,541516335,2390,2390,2390,2390,100
20240620,144300,541277335,2410,2410,2410,2410,66
20240620,144200,541118275,2410,2410,2410,2410,0
20240620,144100,541118275,2410,2410,2410,2410,72
20240620,144000,540944755,2410,2410,2410,2410,0
20240620,143900,540944755,2410,2405,2410,2405,109
20240620,143800,540682395,2410,2410,2410,2410,0
20240620,143700,540682395,2410,2410,2410,2410,0
20240620,143600,540682395,2410,2385,2410,2385,142
20240620,143500,540342060,2385,2385,2385,2385,0
20240620,143400,540342060,2385,2385,2385,2385,10
20240620,143300,540318210,2385,2385,2385,2385,268
20240620,143200,539679030,2385,2385,2385,2385,474
20240620,143100,538548540,2385,2385,2385,2385,30
20240620,143000,538476990,2385,2390,2390,2385,809
20240620,142900,536544345,2395,2395,2395,2395,395
20240620,142800,535598320,2395,2395,2395,2395,0
20240620,142700,535598320,2395,2395,2395,2395,0
20240620,142600,535598320,2395,2395,2395,2395,0
20240620,142500,535598320,2395,2395,2395,2395,582
20240620,142400,534204430,2405,2400,2405,2400,20
20240620,142300,534156420,2400,2400,2400,2400,0
20240620,142200,534156420,2400,2400,2400,2400,450
20240620,142100,533076420,2400,2400,2400,2400,0
20240620,142000,533076420,2400,2400,2400,2400,0
20240620,141900,533076420,2400,2400,2400,2400,500
20240620,141800,531876420,2405,2405,2405,2405,0
20240620,141700,531876420,2405,2405,2405,2405,0
20240620,141600,531876420,2405,2405,2405,2405,1
20240620,141500,531874015,2390,2405,2405,2390,2853
20240620,141400,525029820,2405,2405,2405,2405,0
20240620,141300,525029820,2405,2405,2405,2405,0
20240620,141200,525029820,2405,2405,2405,2405,2
20240620,141100,525025010,2405,2405,2405,2405,0
20240620,141000,525025010,2405,2405,2405,2405,0
20240620,140900,525025010,2405,2405,2405,2405,793
20240620,140800,523117845,2410,2410,2410,2410,0
20240620,140700,523117845,2410,2410,2410,2410,519
20240620,140600,521867055,2410,2410,2410,2410,481
20240620,140500,520707845,2415,2410,2415,2410,51
20240620,140400,520584885,2410,2410,2410,2410,1
20240620,140300,520582475,2405,2415,2415,2405,1147
20240620,140200,517818940,2410,2415,2415,2410,913
20240620,140100,515614050,2415,2415,2415,2415,880
20240620,140000,513488850,2415,2415,2415,2415,84
20240620,135900,513285990,2415,2415,2415,2415,174
20240620,135800,512865780,2415,2415,2415,2415,1045
20240620,135700,510342105,2420,2420,2420,2420,0
20240620,135600,510342105,2420,2420,2420,2420,0
20240620,135500,510342105,2420,2420,2420,2420,110
20240620,135400,510075905,2415,2415,2415,2415,0
20240620,135300,510075905,2415,2415,2415,2415,500
20240620,135200,508868405,2415,2415,2415,2415,1328
20240620,135100,505661285,2415,2415,2415,2415,0
20240620,135000,505661285,2415,2415,2415,2415,0
20240620,134900,505661285,2415,2415,2415,2415,0
20240620,134800,505661285,2415,2410,2415,2400,1164
20240620,134700,502859485,2415,2415,2415,2415,0
20240620,134600,502859485,2415,2415,2415,2415,1910
20240620,134500,498246835,2415,2415,2415,2415,682
20240620,134400,496599805,2410,2410,2410,2410,0
20240620,134300,496599805,2410,2410,2410,2410,1562
20240620,134200,492835385,2415,2415,2415,2415,10
20240620,134100,492811235,2410,2410,2410,2410,840
20240620,134000,490786835,2410,2410,2410,2410,468
20240620,133900,489658955,2410,2410,2410,2410,948
20240620,133800,487374275,2405,2405,2405,2405,0
20240620,133700,487374275,2405,2405,2405,2405,0
20240620,133600,487374275,2405,2405,2405,2405,0
20240620,133500,487374275,2405,2405,2405,2405,0
20240620,133400,487374275,2405,2405,2405,2405,137
20240620,133300,487044790,2410,2410,2410,2410,5
20240620,133200,487032740,2410,2410,2410,2410,0
20240620,133100,487032740,2410,2410,2410,2410,0
20240620,133000,487032740,2410,2410,2410,2410,0
20240620,132900,487032740,2410,2410,2410,2410,544
20240620,132800,485721700,2410,2410,2410,2410,100
20240620,132700,485480700,2410,2410,2410,2410,103
20240620,132600,485232470,2410,2410,2410,2410,220
20240620,132500,484702270,2410,2410,2415,2410,21
20240620,132400,484651655,2410,2410,2415,2410,218
20240620,132300,484126060,2410,2410,2410,2410,500
20240620,132200,482921060,2405,2405,2405,2405,0
20240620,132100,482921060,2405,2405,2405,2405,100
20240620,132000,482680560,2410,2410,2410,2410,0
20240620,131900,482680560,2410,2405,2410,2405,5199
20240620,131800,470153150,2400,2400,2400,2400,250
20240620,131700,469553150,2400,2400,2400,2400,0
20240620,131600,469553150,2400,2405,2405,2400,699
20240620,131500,467873055,2405,2405,2405,2405,1694
20240620,131400,463798985,2405,2405,2405,2405,455
20240620,131300,462704710,2400,2400,2400,2400,0
20240620,131200,462704710,2400,2400,2400,2400,0
20240620,131100,462704710,2400,2400,2400,2400,84
20240620,131000,462503110,2400,2405,2405,2400,1500
20240620,130900,458902395,2405,2405,2405,2405,379
20240620,130800,457990900,2405,2405,2405,2405,533
20240620,130700,456709035,2400,2400,2400,2400,0
20240620,130600,456709035,2400,2405,2405,2400,1546
20240620,130500,452998405,2405,2405,2405,2405,0
20240620,130400,452998405,2405,2405,2405,2405,550
20240620,130300,451675655,2405,2405,2405,2405,0
20240620,130200,451675655,2405,2405,2410,2405,371
20240620,130100,450783315,2405,2405,2405,2405,0
20240620,130000,450783315,2405,2405,2405,2405,0
20240620,125900,450783315,2405,2405,2405,2405,14
20240620,125800,450749645,2405,2405,2405,2405,501
20240620,125700,449544740,2410,2405,2410,2405,649
20240620,125600,447980655,2410,2410,2410,2410,0
20240620,125500,447980655,2410,2410,2410,2410,0
20240620,125400,447980655,2410,2410,2410,2410,0
20240620,125300,447980655,2410,2410,2410,2410,0
20240620,125200,447980655,2410,2410,2410,2410,0
20240620,125100,447980655,2410,2410,2410,2410,514
20240620,125000,446741915,2410,2410,2410,2410,1
20240620,124900,446739505,2400,2400,2400,2400,0
20240620,124800,446739505,2400,2405,2410,2400,2378
20240620,124700,441009835,2400,2400,2400,2395,1260
20240620,124600,437985860,2400,2400,2400,2400,0
20240620,124500,437985860,2400,2400,2400,2400,0
20240620,124400,437985860,2400,2400,2400,2400,4
20240620,124300,437976260,2405,2405,2405,2405,9
20240620,124200,437954615,2400,2400,2400,2400,247
20240620,124100,437361815,2400,2400,2400,2400,0
20240620,124000,437361815,2400,2400,2400,2400,1
20240620,123900,437359415,2400,2400,2400,2400,1101
20240620,123800,434717015,2400,2400,2400,2400,0
20240620,123700,434717015,2400,2400,2400,2400,0
20240620,123600,434717015,2400,2400,2400,2400,0
20240620,123500,434717015,2400,2400,2400,2400,100
20240620,123400,434477015,2400,2400,2400,2400,0
20240620,123300,434477015,2400,2400,2400,2400,0
20240620,123200,434477015,2400,2400,2400,2400,0
20240620,123100,434477015,2400,2400,2400,2400,0
20240620,123000,434477015,2400,2400,2400,2400,0
20240620,122900,434477015,2400,2400,2400,2400,0
20240620,122800,434477015,2400,2400,2400,2400,0
20240620,122700,434477015,2400,2400,2400,2400,0
20240620,122600,434477015,2400,2400,2400,2400,0
20240620,122500,434477015,2400,2400,2400,2400,16
20240620,122400,434438615,2405,2405,2405,2405,6
20240620,122300,434424185,2405,2405,2405,2405,0
20240620,122200,434424185,2405,2405,2405,2405,10
20240620,122100,434400135,2405,2405,2405,2405,0
20240620,122000,434400135,2405,2405,2405,2405,100
20240620,121900,434159635,2405,2405,2405,2405,100
20240620,121800,433919135,2410,2410,2410,2410,0
20240620,121700,433919135,2410,2410,2410,2410,0
20240620,121600,433919135,2410,2410,2410,2410,0
20240620,121500,433919135,2410,2410,2410,2410,0
20240620,121400,433919135,2410,2410,2410,2410,0
20240620,121300,433919135,2410,2410,2410,2410,589
20240620,121200,432499645,2400,2390,2410,2390,10256
20240620,121100,407871920,2390,2390,2390,2390,1
20240620,121000,407869530,2390,2390,2390,2390,0
20240620,120900,407869530,2390,2390,2390,2390,0
20240620,120800,407869530,2390,2390,2390,2390,1865
20240620,120700,403412180,2390,2390,2390,2390,12
20240620,120600,403383500,2390,2390,2390,2390,0
20240620,120500,403383500,2390,2390,2390,2390,872
20240620,120400,401299420,2390,2390,2390,2390,30
20240620,120300,401227720,2390,2390,2390,2390,0
20240620,120200,401227720,2390,2390,2390,2390,0
20240620,120100,401227720,2390,2390,2390,2390,0
20240620,120000,401227720,2390,2390,2390,2390,400
20240620,115900,400271720,2390,2390,2390,2390,1453
20240620,115800,396799050,2390,2390,2390,2390,0
20240620,115700,396799050,2390,2390,2390,2390,69
20240620,115600,396634140,2390,2390,2390,2390,75
20240620,115500,396454890,2390,2385,2390,2385,120
20240620,115400,396168440,2385,2390,2390,2385,356
20240620,115300,395319375,2385,2385,2385,2385,0
20240620,115200,395319375,2385,2385,2385,2385,0
20240620,115100,395319375,2385,2385,2385,2385,26
20240620,115000,395257365,2385,2385,2385,2385,54
20240620,114900,395128575,2385,2385,2385,2385,18
20240620,114800,395085645,2385,2385,2385,2385,151
20240620,114700,394725510,2385,2385,2385,2385,6
20240620,114600,394711200,2385,2385,2385,2385,0
20240620,114500,394711200,2385,2385,2385,2385,0
20240620,114400,394711200,2385,2385,2385,2385,100
20240620,114300,394472700,2385,2385,2385,2385,0
20240620,114200,394472700,2385,2385,2385,2385,0
20240620,114100,394472700,2385,2385,2385,2385,0
20240620,114000,394472700,2385,2385,2385,2385,0
20240620,113900,394472700,2385,2385,2385,2385,1
20240620,113800,394470315,2385,2385,2385,2385,2
20240620,113700,394465545,2390,2390,2390,2390,0
20240620,113600,394465545,2390,2390,2390,2390,352
20240620,113500,393624265,2390,2390,2390,2390,0
20240620,113400,393624265,2390,2390,2390,2390,0
20240620,113300,393624265,2390,2390,2390,2390,119
20240620,113200,393339855,2390,2390,2390,2390,653
20240620,113100,391779185,2390,2390,2390,2390,3
20240620,113000,391772015,2390,2390,2390,2390,13
20240620,112900,391740945,2390,2390,2390,2390,5
20240620,112800,391728995,2390,2390,2390,2390,0
20240620,112700,391728995,2390,2390,2390,2390,0
20240620,112600,391728995,2390,2390,2390,2390,0
20240620,112500,391728995,2390,2390,2390,2390,0
20240620,112400,391728995,2390,2390,2390,2390,0
20240620,112300,391728995,2390,2390,2390,2390,0
20240620,112200,391728995,2390,2390,2390,2390,0
20240620,112100,391728995,2390,2390,2390,2390,330
20240620,112000,390940295,2390,2390,2390,2390,0
20240620,111900,390940295,2390,2390,2390,2390,232
20240620,111800,390385815,2390,2390,2390,2390,0
20240620,111700,390385815,2390,2390,2390,2390,10
20240620,111600,390361915,2390,2390,2390,2390,43
20240620,111500,390259145,2390,2390,2390,2390,0
20240620,111400,390259145,2390,2390,2390,2390,446
20240620,111300,389193205,2395,2395,2395,2395,1
20240620,111200,389190810,2395,2385,2395,2385,3
20240620,111100,389183645,2395,2385,2395,2385,41
20240620,111000,389085850,2395,2395,2395,2395,0
20240620,110900,389085850,2395,2395,2395,2395,1
20240620,110800,389083455,2380,2380,2380,2380,20
20240620,110700,389035855,2380,2395,2395,2380,3252
20240620,110600,381271745,2395,2390,2395,2390,285
20240620,110500,380589345,2395,2395,2395,2395,10
20240620,110400,380565395,2395,2395,2395,2395,343
20240620,110300,379743910,2395,2395,2395,2395,390
20240620,110200,378809860,2395,2395,2395,2395,0
20240620,110100,378809860,2395,2395,2395,2395,0
20240620,110000,378809860,2395,2395,2395,2395,0
20240620,105900,378809860,2395,2395,2395,2395,600
20240620,105800,377372860,2395,2395,2395,2395,402
20240620,105700,376410070,2395,2395,2395,2395,0
20240620,105600,376410070,2395,2395,2395,2395,0
20240620,105500,376410070,2395,2395,2395,2395,9
20240620,105400,376388515,2395,2395,2395,2395,2
20240620,105300,376383725,2400,2395,2400,2395,6
20240620,105200,376369350,2390,2390,2390,2390,1
20240620,105100,376366960,2395,2395,2395,2390,722
20240620,105000,374637775,2390,2390,2390,2390,0
20240620,104900,374637775,2390,2395,2395,2390,164
20240620,104800,374245250,2395,2395,2395,2395,22
20240620,104700,374192560,2395,2395,2395,2395,142
20240620,104600,373852470,2395,2395,2395,2395,500
20240620,104500,372654970,2395,2395,2395,2395,485
20240620,104400,371493395,2395,2390,2395,2390,490
20240620,104300,370320345,2390,2390,2390,2390,0
20240620,104200,370320345,2390,2390,2390,2390,340
20240620,104100,369507745,2395,2395,2395,2395,22
20240620,104000,369455055,2390,2390,2390,2390,78
20240620,103900,369268635,2390,2390,2390,2390,0
20240620,103800,369268635,2390,2395,2395,2390,403
20240620,103700,368305450,2395,2395,2395,2395,5
20240620,103600,368293475,2395,2395,2395,2395,0
20240620,103500,368293475,2395,2395,2395,2395,0
20240620,103400,368293475,2395,2395,2395,2395,10
20240620,103300,368269525,2390,2390,2390,2390,570
20240620,103200,366907225,2395,2395,2395,2395,478
20240620,103100,365762415,2395,2395,2395,2395,0
20240620,103000,365762415,2395,2395,2395,2395,0
20240620,102900,365762415,2395,2395,2395,2390,1594
20240620,102800,361946015,2390,2390,2390,2390,277
20240620,102700,361283985,2390,2390,2390,2390,0
20240620,102600,361283985,2390,2390,2390,2390,0
20240620,102500,361283985,2390,2390,2390,2390,0
20240620,102400,361283985,2390,2390,2390,2390,143
20240620,102300,360942215,2390,2390,2390,2390,327
20240620,102200,360160685,2390,2390,2390,2390,0
20240620,102100,360160685,2390,2390,2390,2390,238
20240620,102000,359591865,2390,2390,2390,2390,52
20240620,101900,359467585,2400,2395,2400,2395,382
20240620,101800,358552685,2390,2390,2390,2390,0
20240620,101700,358552685,2390,2390,2390,2390,10
20240620,101600,358528785,2390,2390,2390,2390,150
20240620,101500,358170285,2390,2395,2395,2390,40
20240620,101400,358074635,2395,2395,2395,2395,43
20240620,101300,357971650,2395,2395,2395,2395,841
20240620,101200,355957455,2395,2395,2395,2395,0
20240620,101100,355957455,2395,2390,2395,2390,36
20240620,101000,355871410,2395,2390,2395,2390,51
20240620,100900,355749515,2390,2390,2390,2390,50
20240620,100800,355630015,2385,2385,2385,2385,0
20240620,100700,355630015,2385,2385,2385,2385,15
20240620,100600,355594240,2385,2385,2385,2385,368
20240620,100500,354716560,2390,2390,2390,2390,105
20240620,100400,354465610,2390,2390,2390,2390,101
20240620,100300,354224220,2385,2385,2385,2385,0
20240620,100200,354224220,2385,2385,2385,2385,53
20240620,100100,354097815,2385,2385,2385,2385,139
20240620,100000,353766300,2390,2395,2395,2390,38
20240620,095900,353675315,2395,2395,2395,2380,73
20240620,095800,353500720,2380,2385,2385,2380,12
20240620,095700,353472135,2400,2385,2400,2385,218
20240620,095600,352949520,2400,2400,2400,2400,0
20240620,095500,352949520,2400,2400,2400,2400,55
20240620,095400,352817520,2395,2380,2395,2380,6043
20240620,095300,338397825,2375,2375,2375,2375,0
20240620,095200,338397825,2375,2375,2375,2375,900
20240620,095100,336260325,2375,2375,2375,2375,219
20240620,095000,335740200,2370,2375,2375,2370,1000
20240620,094900,333370050,2370,2380,2380,2370,435
20240620,094800,332339050,2375,2375,2375,2375,40
20240620,094700,332244050,2375,2370,2375,2370,323
20240620,094600,331478530,2370,2370,2370,2370,110
20240620,094500,331217830,2370,2370,2370,2370,30
20240620,094400,331146730,2385,2370,2385,2370,110
20240620,094300,330885905,2380,2380,2385,2375,1169
20240620,094200,328104465,2375,2375,2375,2375,30
20240620,094100,328033215,2375,2375,2375,2375,863
20240620,094000,325983590,2375,2375,2375,2375,35
20240620,093900,325900465,2375,2375,2375,2375,0
20240620,093800,325900465,2375,2380,2380,2375,383
20240620,093700,324988930,2385,2380,2385,2380,133
20240620,093600,324672385,2380,2380,2380,2380,2724
20240620,093500,318189265,2380,2380,2380,2375,905
20240620,093400,316036065,2380,2380,2380,2380,1002
20240620,093300,313651305,2390,2390,2390,2390,0
20240620,093200,313651305,2390,2380,2390,2365,1041
20240620,093100,311178665,2390,2360,2390,2360,21091
20240620,093000,261148460,2360,2370,2370,2360,4470
20240620,092900,250583810,2370,2370,2370,2370,990
20240620,092800,248237510,2370,2375,2375,2360,1406
20240620,092700,244919055,2375,2375,2375,2375,100
20240620,092600,244681555,2355,2355,2355,2355,0
20240620,092500,244681555,2355,2365,2365,2355,1469
20240620,092400,241210165,2365,2370,2370,2365,112
20240620,092300,240944800,2370,2370,2370,2370,1559
20240620,092200,237249970,2370,2370,2370,2370,70
20240620,092100,237084070,2365,2365,2370,2365,2184
20240620,092000,231918010,2360,2350,2360,2350,1607
20240620,091900,228125590,2350,2350,2350,2350,2
20240620,091800,228120890,2355,2360,2360,2355,651
20240620,091700,226584540,2360,2360,2360,2360,0
20240620,091600,226584540,2360,2360,2360,2360,54
20240620,091500,226457100,2360,2360,2360,2360,2365
20240620,091400,220875700,2340,2340,2345,2330,3285
20240620,091300,213213415,2335,2345,2345,2335,2241
20240620,091200,207980670,2340,2345,2360,2340,2541
20240620,091100,202025435,2350,2365,2365,2350,4677
20240620,091000,191007140,2365,2365,2370,2365,11747
20240620,090900,163214535,2365,2370,2370,2365,404
20240620,090800,162257060,2360,2355,2360,2355,125
20240620,090700,161962560,2355,2360,2375,2350,3102
20240620,090600,154662320,2355,2365,2375,2355,2074
20240620,090500,149764990,2380,2375,2380,2360,9674
20240620,090400,126819055,2375,2370,2380,2365,4045
20240620,090300,117227570,2375,2395,2395,2365,6626
20240620,090200,101513805,2395,2375,2395,2375,1182
20240620,090100,98683585,2375,2405,2405,2365,9887
20240620,090000,75093390,2405,2380,2440,2360,31384