KissMeData/083640/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195300,64904864,405,405,405,405,1114
20240621,195200,64904864,405,405,405,405,0
20240621,195100,64904864,405,405,405,405,0
20240621,195000,64904864,405,405,405,405,0
20240621,194900,64904864,405,405,405,405,0
20240621,194800,64904864,405,405,405,405,0
20240621,194700,64904864,405,405,405,405,0
20240621,194600,64904864,405,405,405,405,0
20240621,194500,64904864,405,405,405,405,0
20240621,194400,64904864,405,405,405,405,0
20240621,194300,64904864,405,405,405,405,0
20240621,194200,64904864,405,405,405,405,0
20240621,194100,64904864,405,405,405,405,0
20240621,194000,64904864,405,405,405,405,0
20240621,193900,64904864,405,405,405,405,0
20240621,193800,64904864,405,405,405,405,0
20240621,193700,64904864,405,405,405,405,0
20240621,193600,64904864,405,405,405,405,0
20240621,193500,64904864,405,405,405,405,0
20240621,193400,64904864,405,405,405,405,0
20240621,193300,64904864,405,405,405,405,0
20240621,193200,64904864,405,405,405,405,0
20240621,193100,64904864,405,405,405,405,0
20240621,193000,64904864,405,405,405,405,0
20240621,192900,64904864,405,405,405,405,0
20240621,192800,64904864,405,405,405,405,0
20240621,192700,64904864,405,405,405,405,0
20240621,192600,64904864,405,405,405,405,0
20240621,192500,64904864,405,405,405,405,0
20240621,192400,64904864,405,405,405,405,0
20240621,192300,64904864,405,405,405,405,1114
20240621,192200,64904864,405,405,405,405,0
20240621,192100,64904864,405,405,405,405,0
20240621,192000,64904864,405,405,405,405,0
20240621,191900,64904864,405,405,405,405,0
20240621,191800,64904864,405,405,405,405,0
20240621,191700,64904864,405,405,405,405,0
20240621,191600,64904864,405,405,405,405,0
20240621,191500,64904864,405,405,405,405,0
20240621,191400,64904864,405,405,405,405,0
20240621,191300,64904864,405,405,405,405,0
20240621,191200,64904864,405,405,405,405,0
20240621,191100,64904864,405,405,405,405,0
20240621,191000,64904864,405,405,405,405,0
20240621,190900,64904864,405,405,405,405,0
20240621,190800,64904864,405,405,405,405,0
20240621,190700,64904864,405,405,405,405,0
20240621,190600,64904864,405,405,405,405,0
20240621,190500,64904864,405,405,405,405,0
20240621,190400,64904864,405,405,405,405,0
20240621,190300,64904864,405,405,405,405,0
20240621,190200,64904864,405,405,405,405,0
20240621,190100,64904864,405,405,405,405,0
20240621,190000,64904864,405,405,405,405,0
20240621,185900,64904864,405,405,405,405,0
20240621,185800,64904864,405,405,405,405,0
20240621,185700,64904864,405,405,405,405,0
20240621,185600,64904864,405,405,405,405,0
20240621,185500,64904864,405,405,405,405,0
20240621,185400,64904864,405,405,405,405,0
20240621,185300,64904864,405,405,405,405,1114
20240621,185200,64904864,405,405,405,405,0
20240621,185100,64904864,405,405,405,405,0
20240621,185000,64904864,405,405,405,405,0
20240621,184900,64904864,405,405,405,405,0
20240621,184800,64904864,405,405,405,405,0
20240621,184700,64904864,405,405,405,405,0
20240621,184600,64904864,405,405,405,405,0
20240621,184500,64904864,405,405,405,405,0
20240621,184400,64904864,405,405,405,405,0
20240621,184300,64904864,405,405,405,405,0
20240621,184200,64904864,405,405,405,405,0
20240621,184100,64904864,405,405,405,405,0
20240621,184000,64904864,405,405,405,405,0
20240621,183900,64904864,405,405,405,405,0
20240621,183800,64904864,405,405,405,405,0
20240621,183700,64904864,405,405,405,405,0
20240621,183600,64904864,405,405,405,405,0
20240621,183500,64904864,405,405,405,405,0
20240621,183400,64904864,405,405,405,405,0
20240621,183300,64904864,405,405,405,405,0
20240621,183200,64904864,405,405,405,405,0
20240621,183100,64904864,405,405,405,405,0
20240621,183000,64904864,405,405,405,405,0
20240621,182900,64904864,405,405,405,405,0
20240621,182800,64904864,405,405,405,405,0
20240621,182700,64904864,405,405,405,405,0
20240621,182600,64904864,405,405,405,405,0
20240621,182500,64904864,405,405,405,405,0
20240621,182400,64904864,405,405,405,405,0
20240621,182300,64904864,405,405,405,405,1114
20240621,182200,64904864,405,405,405,405,0
20240621,182100,64904864,405,405,405,405,0
20240621,182000,64904864,405,405,405,405,0
20240621,181900,64904864,405,405,405,405,0
20240621,181800,64904864,405,405,405,405,0
20240621,181700,64904864,405,405,405,405,0
20240621,181600,64904864,405,405,405,405,0
20240621,181500,64904864,405,405,405,405,0
20240621,181400,64904864,405,405,405,405,0
20240621,181300,64904864,405,405,405,405,0
20240621,181200,64904864,405,405,405,405,0
20240621,181100,64904864,405,405,405,405,0
20240621,181000,64904864,405,405,405,405,0
20240621,180900,64904864,405,405,405,405,0
20240621,180800,64904864,405,405,405,405,0
20240621,180700,64904864,405,405,405,405,0
20240621,180600,64904864,405,405,405,405,0
20240621,180500,64904864,405,405,405,405,0
20240621,180400,64904864,405,405,405,405,0
20240621,180300,64904864,405,405,405,405,0
20240621,180200,64904864,405,405,405,405,0
20240621,180100,64904864,405,405,405,405,0
20240621,180000,64904864,405,405,405,405,0
20240621,175900,64904864,405,405,405,405,0
20240621,175800,64904864,405,405,405,405,0
20240621,175700,64904864,405,405,405,405,0
20240621,175600,64904864,405,405,405,405,0
20240621,175500,64904864,405,405,405,405,0
20240621,175400,64904864,405,405,405,405,0
20240621,175300,64904864,405,405,405,405,1114
20240621,175200,64904864,405,405,405,405,0
20240621,175100,64904864,405,405,405,405,0
20240621,175000,64904864,405,405,405,405,0
20240621,174900,64904864,405,405,405,405,0
20240621,174800,64904864,405,405,405,405,0
20240621,174700,64904864,405,405,405,405,0
20240621,174600,64904864,405,405,405,405,0
20240621,174500,64904864,405,405,405,405,0
20240621,174400,64904864,405,405,405,405,0
20240621,174300,64904864,405,405,405,405,0
20240621,174200,64904864,405,405,405,405,0
20240621,174100,64904864,405,405,405,405,0
20240621,174000,64904864,405,405,405,405,0
20240621,173900,64904864,405,405,405,405,0
20240621,173800,64904864,405,405,405,405,0
20240621,173700,64904864,405,405,405,405,0
20240621,173600,64904864,405,405,405,405,0
20240621,173500,64904864,405,405,405,405,0
20240621,173400,64904864,405,405,405,405,0
20240621,173300,64904864,405,405,405,405,0
20240621,173200,64904864,405,405,405,405,0
20240621,173100,64904864,405,405,405,405,0
20240621,173000,64904864,405,405,405,405,0
20240621,172900,64904864,405,405,405,405,0
20240621,172800,64904864,405,405,405,405,0
20240621,172700,64904864,405,405,405,405,0
20240621,172600,64904864,405,405,405,405,0
20240621,172500,64904864,405,405,405,405,0
20240621,172400,64904864,405,405,405,405,0
20240621,172300,64904864,405,405,405,405,1114
20240621,172200,64904864,405,405,405,405,0
20240621,172100,64904864,405,405,405,405,0
20240621,172000,64904864,405,405,405,405,0
20240621,171900,64904864,405,405,405,405,0
20240621,171800,64904864,405,405,405,405,0
20240621,171700,64904864,405,405,405,405,0
20240621,171600,64904864,405,405,405,405,0
20240621,171500,64904864,405,405,405,405,0
20240621,171400,64904864,405,405,405,405,0
20240621,171300,64904864,405,405,405,405,0
20240621,171200,64904864,405,405,405,405,0
20240621,171100,64904864,405,405,405,405,0
20240621,171000,64904864,405,405,405,405,0
20240621,170900,64904864,405,405,405,405,0
20240621,170800,64904864,405,405,405,405,0
20240621,170700,64904864,405,405,405,405,0
20240621,170600,64904864,405,405,405,405,0
20240621,170500,64904864,405,405,405,405,0
20240621,170400,64904864,405,405,405,405,0
20240621,170300,64904864,405,405,405,405,0
20240621,170200,64904864,405,405,405,405,0
20240621,170100,64904864,405,405,405,405,0
20240621,170000,64904864,405,405,405,405,0
20240621,165900,64904864,405,405,405,405,0
20240621,165800,64904864,405,405,405,405,0
20240621,165700,64904864,405,405,405,405,0
20240621,165600,64904864,405,405,405,405,0
20240621,165500,64904864,405,405,405,405,0
20240621,165400,64904864,405,405,405,405,0
20240621,165300,64904864,405,405,405,405,1114
20240621,165200,64904864,405,405,405,405,0
20240621,165100,64904864,405,405,405,405,0
20240621,165000,64904864,405,405,405,405,0
20240621,164900,64904864,405,405,405,405,0
20240621,164800,64904864,405,405,405,405,0
20240621,164700,64904864,405,405,405,405,0
20240621,164600,64904864,405,405,405,405,0
20240621,164500,64904864,405,405,405,405,0
20240621,164400,64904864,405,405,405,405,0
20240621,164300,64904864,405,405,405,405,0
20240621,164200,64904864,405,405,405,405,0
20240621,164100,64904864,405,405,405,405,0
20240621,164000,64904864,405,405,405,405,0
20240621,163900,64904864,405,405,405,405,0
20240621,163800,64904864,405,405,405,405,0
20240621,163700,64904864,405,405,405,405,0
20240621,163600,64904864,405,405,405,405,0
20240621,163500,64904864,405,405,405,405,0
20240621,163400,64904864,405,405,405,405,0
20240621,163300,64904864,405,405,405,405,0
20240621,163200,64904864,405,405,405,405,0
20240621,163100,64904864,405,405,405,405,0
20240621,163000,64904864,405,405,405,405,0
20240621,162900,64904864,405,405,405,405,0
20240621,162800,64904864,405,405,405,405,0
20240621,162700,64904864,405,405,405,405,0
20240621,162600,64904864,405,405,405,405,0
20240621,162500,64904864,405,405,405,405,0
20240621,162400,64904864,405,405,405,405,0
20240621,162300,64904864,405,405,405,405,1114
20240621,162200,64904864,405,405,405,405,0
20240621,162100,64904864,405,405,405,405,0
20240621,162000,64904864,405,405,405,405,0
20240621,161900,64904864,405,405,405,405,0
20240621,161800,64904864,405,405,405,405,0
20240621,161700,64904864,405,405,405,405,0
20240621,161600,64904864,405,405,405,405,0
20240621,161500,64904864,405,405,405,405,0
20240621,161400,64904864,405,405,405,405,0
20240621,161300,64904864,405,405,405,405,0
20240621,161200,64904864,405,405,405,405,0
20240621,161100,64904864,405,405,405,405,0
20240621,161000,64904864,405,405,405,405,0
20240621,160900,64904864,405,405,405,405,0
20240621,160800,64904864,405,405,405,405,0
20240621,160700,64904864,405,405,405,405,0
20240621,160600,64904864,405,405,405,405,0
20240621,160500,64904864,405,405,405,405,0
20240621,160400,64904864,405,405,405,405,0
20240621,160300,64904864,405,405,405,405,0
20240621,160200,64904864,405,405,405,405,0
20240621,160100,64904864,405,405,405,405,0
20240621,160000,64904864,405,405,405,405,0
20240621,155900,64904864,405,405,405,405,0
20240621,155800,64904864,405,405,405,405,0
20240621,155700,64904864,405,405,405,405,0
20240621,155600,64904864,405,405,405,405,0
20240621,155500,64904864,405,405,405,405,0
20240621,155400,64904864,405,405,405,405,0
20240621,155300,64904864,405,405,405,405,1114
20240621,155200,64904864,405,405,405,405,0
20240621,155100,64904864,405,405,405,405,0
20240621,155000,64904864,405,405,405,405,0
20240621,154900,64904864,405,405,405,405,0
20240621,154800,64904864,405,405,405,405,0
20240621,154700,64904864,405,405,405,405,0
20240621,154600,64904864,405,405,405,405,0
20240621,154500,64904864,405,405,405,405,0
20240621,154400,64904864,405,405,405,405,0
20240621,154300,64904864,405,405,405,405,0
20240621,154200,64904864,405,405,405,405,0
20240621,154100,64904864,405,405,405,405,0
20240621,154000,64904864,405,405,405,405,0
20240621,153900,64904864,405,405,405,405,0
20240621,153800,64904864,405,405,405,405,0
20240621,153700,64904864,405,405,405,405,0
20240621,153600,64904864,405,405,405,405,0
20240621,153500,64904864,405,405,405,405,0
20240621,153400,64904864,405,405,405,405,0
20240621,153300,64904864,405,405,405,405,0
20240621,153200,64904864,405,405,405,405,0
20240621,153100,64904864,405,405,405,405,0
20240621,153000,64904864,405,405,405,405,1114
20240621,152900,64453694,405,405,405,405,0
20240621,152800,64453694,405,405,405,405,0
20240621,152700,64453694,405,405,405,405,0
20240621,152600,64453694,405,405,405,405,0
20240621,152500,64453694,405,405,405,405,0
20240621,152400,64453694,405,405,405,405,0
20240621,152300,64453694,405,405,405,405,0
20240621,152200,64453694,405,405,405,405,0
20240621,152100,64453694,405,405,405,405,0
20240621,152000,64453694,405,405,405,405,0
20240621,151900,64453694,405,404,405,404,259
20240621,151800,64349053,404,404,404,404,6
20240621,151700,64346629,405,404,405,403,528
20240621,151600,64133398,403,403,405,403,3
20240621,151500,64132187,404,404,404,404,1246
20240621,151400,63628803,404,404,404,404,0
20240621,151300,63628803,404,404,404,404,1
20240621,151200,63628399,404,404,404,404,1
20240621,151100,63627995,405,404,405,404,247
20240621,151000,63528087,404,404,404,404,256
20240621,150900,63424663,404,405,405,404,214
20240621,150800,63337994,405,405,405,405,1000
20240621,150700,62932994,405,405,405,405,0
20240621,150600,62932994,405,405,405,405,51
20240621,150500,62912339,405,405,405,405,0
20240621,150400,62912339,405,405,405,405,0
20240621,150300,62912339,405,405,405,405,0
20240621,150200,62912339,405,405,405,405,0
20240621,150100,62912339,405,405,405,405,300
20240621,150000,62790839,405,405,405,405,1
20240621,145900,62790434,404,404,404,404,0
20240621,145800,62790434,404,404,404,404,200
20240621,145700,62709634,404,404,404,404,0
20240621,145600,62709634,404,404,404,404,0
20240621,145500,62709634,404,404,404,404,6
20240621,145400,62707210,405,405,405,405,4938
20240621,145300,60707320,405,405,405,405,0
20240621,145200,60707320,405,405,405,405,0
20240621,145100,60707320,405,405,405,405,1
20240621,145000,60706915,405,405,405,405,0
20240621,144900,60706915,405,405,405,405,0
20240621,144800,60706915,405,405,405,405,0
20240621,144700,60706915,405,405,405,405,2
20240621,144600,60706105,405,405,405,405,0
20240621,144500,60706105,405,403,405,403,706
20240621,144400,60421581,403,404,404,403,10001
20240621,144300,56381331,405,405,405,405,4
20240621,144200,56379711,404,404,404,404,0
20240621,144100,56379711,404,404,404,404,800
20240621,144000,56056511,405,405,405,405,100
20240621,143900,56016011,405,405,405,405,0
20240621,143800,56016011,405,405,405,405,19
20240621,143700,56008316,405,405,405,405,0
20240621,143600,56008316,405,405,405,405,0
20240621,143500,56008316,405,405,405,405,1
20240621,143400,56007911,405,405,405,405,0
20240621,143300,56007911,405,405,405,405,1
20240621,143200,56007506,405,405,405,405,4
20240621,143100,56005886,403,403,403,403,0
20240621,143000,56005886,403,403,403,403,0
20240621,142900,56005886,403,404,404,403,388
20240621,142800,55849135,403,404,404,403,36
20240621,142700,55834592,403,403,403,403,0
20240621,142600,55834592,403,404,404,403,579
20240621,142500,55600677,405,405,405,405,0
20240621,142400,55600677,405,405,405,405,3
20240621,142300,55599462,403,404,405,403,496
20240621,142200,55399077,403,403,404,403,509
20240621,142100,55193444,404,403,404,403,557
20240621,142000,54968418,403,404,404,403,448
20240621,141900,54787428,405,405,405,405,0
20240621,141800,54787428,405,405,405,405,0
20240621,141700,54787428,405,405,405,405,100
20240621,141600,54746928,404,404,404,404,1800
20240621,141500,54019728,405,405,405,405,1002
20240621,141400,53613918,405,405,405,405,49
20240621,141300,53594073,404,404,404,404,0
20240621,141200,53594073,404,404,404,404,0
20240621,141100,53594073,404,404,404,404,0
20240621,141000,53594073,404,404,404,404,0
20240621,140900,53594073,404,404,404,404,0
20240621,140800,53594073,404,404,404,404,20
20240621,140700,53585993,405,404,405,404,257
20240621,140600,53481937,404,404,404,404,20
20240621,140500,53473857,404,404,404,404,1
20240621,140400,53473453,405,405,405,405,1
20240621,140300,53473048,405,405,405,405,10
20240621,140200,53468998,403,404,404,403,1777
20240621,140100,52752353,405,405,405,405,0
20240621,140000,52752353,405,405,405,405,0
20240621,135900,52752353,405,405,405,405,0
20240621,135800,52752353,405,404,405,404,1900
20240621,135700,51984750,404,404,404,404,13103
20240621,135600,46691138,405,405,405,405,50
20240621,135500,46670888,405,405,405,405,0
20240621,135400,46670888,405,405,405,405,101
20240621,135300,46629983,405,405,405,405,150
20240621,135200,46569233,407,405,407,405,2003
20240621,135100,45758012,407,407,407,407,0
20240621,135000,45758012,407,407,407,407,0
20240621,134900,45758012,407,407,407,407,2
20240621,134800,45757198,405,405,405,405,9850
20240621,134700,41767948,405,405,405,405,12
20240621,134600,41763088,405,405,405,405,6054
20240621,134500,39311218,405,405,405,405,0
20240621,134400,39311218,405,405,405,405,1090
20240621,134300,38869768,407,407,407,407,246
20240621,134200,38769646,406,406,406,406,0
20240621,134100,38769646,406,406,406,406,5
20240621,134000,38767616,406,406,406,406,0
20240621,133900,38767616,406,406,406,406,1000
20240621,133800,38361616,406,406,406,406,0
20240621,133700,38361616,406,407,407,406,101
20240621,133600,38320609,404,405,405,404,3500
20240621,133500,36905589,404,406,406,404,4978
20240621,133400,34890446,406,406,406,406,1000
20240621,133300,34484446,406,406,406,406,84
20240621,133200,34450342,408,408,408,408,0
20240621,133100,34450342,408,408,408,408,0
20240621,133000,34450342,408,408,408,408,0
20240621,132900,34450342,408,408,408,408,0
20240621,132800,34450342,408,408,408,408,0
20240621,132700,34450342,408,408,408,408,0
20240621,132600,34450342,408,408,408,408,0
20240621,132500,34450342,408,408,408,408,80
20240621,132400,34417702,408,408,408,408,0
20240621,132300,34417702,408,408,408,408,276
20240621,132200,34305094,408,408,408,408,0
20240621,132100,34305094,408,408,408,408,302
20240621,132000,34181878,408,406,408,406,3
20240621,131900,34180656,405,405,405,405,0
20240621,131800,34180656,405,407,407,405,20000
20240621,131700,26076483,407,407,407,407,0
20240621,131600,26076483,407,407,407,407,0
20240621,131500,26076483,407,407,407,407,147
20240621,131400,26016654,407,407,407,407,9853
20240621,131300,22006483,409,409,409,409,0
20240621,131200,22006483,409,409,409,409,0
20240621,131100,22006483,409,409,409,409,0
20240621,131000,22006483,409,409,409,409,0
20240621,130900,22006483,409,408,409,408,12266
20240621,130800,17001953,408,408,408,408,0
20240621,130700,17001953,408,408,408,408,0
20240621,130600,17001953,408,408,408,408,2795
20240621,130500,15861593,409,409,409,409,0
20240621,130400,15861593,409,409,409,409,0
20240621,130300,15861593,409,409,409,409,0
20240621,130200,15861593,409,409,409,409,0
20240621,130100,15861593,409,409,409,409,3
20240621,130000,15860366,409,409,409,409,0
20240621,125900,15860366,409,409,409,409,0
20240621,125800,15860366,409,409,409,409,0
20240621,125700,15860366,409,409,409,409,0
20240621,125600,15860366,409,409,409,409,0
20240621,125500,15860366,409,409,409,409,0
20240621,125400,15860366,409,409,409,409,0
20240621,125300,15860366,409,409,409,409,10
20240621,125200,15856276,408,408,408,408,0
20240621,125100,15856276,408,408,408,408,0
20240621,125000,15856276,408,408,408,408,0
20240621,124900,15856276,408,408,408,408,0
20240621,124800,15856276,408,408,408,408,0
20240621,124700,15856276,408,408,408,408,0
20240621,124600,15856276,408,408,408,408,0
20240621,124500,15856276,408,408,408,408,0
20240621,124400,15856276,408,408,408,408,0
20240621,124300,15856276,408,408,408,408,0
20240621,124200,15856276,408,408,408,408,1
20240621,124100,15855868,410,410,410,410,0
20240621,124000,15855868,410,410,410,410,0
20240621,123900,15855868,410,410,410,410,0
20240621,123800,15855868,410,410,410,410,0
20240621,123700,15855868,410,410,410,410,0
20240621,123600,15855868,410,410,410,410,0
20240621,123500,15855868,410,410,410,410,0
20240621,123400,15855868,410,410,410,410,0
20240621,123300,15855868,410,410,410,410,0
20240621,123200,15855868,410,410,410,410,0
20240621,123100,15855868,410,410,410,410,0
20240621,123000,15855868,410,410,410,410,0
20240621,122900,15855868,410,410,410,410,0
20240621,122800,15855868,410,410,410,410,0
20240621,122700,15855868,410,410,410,410,0
20240621,122600,15855868,410,410,410,410,0
20240621,122500,15855868,410,410,410,410,0
20240621,122400,15855868,410,410,410,410,0
20240621,122300,15855868,410,410,410,410,0
20240621,122200,15855868,410,410,410,410,0
20240621,122100,15855868,410,410,410,410,0
20240621,122000,15855868,410,410,410,410,0
20240621,121900,15855868,410,410,410,410,0
20240621,121800,15855868,410,410,410,410,20
20240621,121700,15847668,410,410,410,410,0
20240621,121600,15847668,410,410,410,410,0
20240621,121500,15847668,410,410,410,410,0
20240621,121400,15847668,410,410,410,410,0
20240621,121300,15847668,410,410,410,410,8
20240621,121200,15844388,410,410,410,410,1
20240621,121100,15843978,409,409,409,409,1000
20240621,121000,15434978,410,410,410,410,0
20240621,120900,15434978,410,410,410,410,0
20240621,120800,15434978,410,410,410,410,0
20240621,120700,15434978,410,410,410,410,0
20240621,120600,15434978,410,410,410,410,0
20240621,120500,15434978,410,410,410,410,0
20240621,120400,15434978,410,410,410,410,0
20240621,120300,15434978,410,410,410,410,0
20240621,120200,15434978,410,410,410,410,0
20240621,120100,15434978,410,410,410,410,0
20240621,120000,15434978,410,410,410,410,2
20240621,115900,15434158,409,409,409,409,0
20240621,115800,15434158,409,409,409,409,0
20240621,115700,15434158,409,409,410,409,503
20240621,115600,15228428,409,409,409,409,0
20240621,115500,15228428,409,409,409,409,1
20240621,115400,15228019,409,409,409,409,0
20240621,115300,15228019,409,409,409,409,0
20240621,115200,15228019,409,409,409,409,1000
20240621,115100,14819019,409,409,409,409,0
20240621,115000,14819019,409,409,409,409,1000
20240621,114900,14410019,409,409,409,409,0
20240621,114800,14410019,409,409,409,409,0
20240621,114700,14410019,409,409,409,409,0
20240621,114600,14410019,409,409,409,409,300
20240621,114500,14287319,409,409,409,409,0
20240621,114400,14287319,409,409,409,409,0
20240621,114300,14287319,409,409,409,409,0
20240621,114200,14287319,409,409,409,409,0
20240621,114100,14287319,409,409,409,409,0
20240621,114000,14287319,409,409,409,409,0
20240621,113900,14287319,409,409,409,409,0
20240621,113800,14287319,409,409,409,409,0
20240621,113700,14287319,409,409,409,409,0
20240621,113600,14287319,409,409,409,409,50
20240621,113500,14266869,409,409,409,409,0
20240621,113400,14266869,409,409,409,409,0
20240621,113300,14266869,409,409,409,409,0
20240621,113200,14266869,409,409,409,409,0
20240621,113100,14266869,409,409,409,409,0
20240621,113000,14266869,409,409,409,409,0
20240621,112900,14266869,409,409,409,409,0
20240621,112800,14266869,409,409,409,409,0
20240621,112700,14266869,409,409,409,409,0
20240621,112600,14266869,409,409,409,409,0
20240621,112500,14266869,409,409,409,409,0
20240621,112400,14266869,409,409,409,409,244
20240621,112300,14167073,408,408,408,408,0
20240621,112200,14167073,408,408,408,408,0
20240621,112100,14167073,408,408,408,408,0
20240621,112000,14167073,408,408,408,408,800
20240621,111900,13840673,409,409,409,409,0
20240621,111800,13840673,409,409,409,409,0
20240621,111700,13840673,409,409,409,409,0
20240621,111600,13840673,409,409,409,409,0
20240621,111500,13840673,409,409,409,409,0
20240621,111400,13840673,409,409,409,409,0
20240621,111300,13840673,409,409,409,409,0
20240621,111200,13840673,409,409,409,409,14
20240621,111100,13834947,409,409,409,409,0
20240621,111000,13834947,409,409,409,409,0
20240621,110900,13834947,409,409,409,409,0
20240621,110800,13834947,409,409,409,409,0
20240621,110700,13834947,409,409,409,409,0
20240621,110600,13834947,409,409,409,409,0
20240621,110500,13834947,409,409,409,409,0
20240621,110400,13834947,409,409,409,409,0
20240621,110300,13834947,409,409,409,409,0
20240621,110200,13834947,409,409,409,409,2
20240621,110100,13834129,409,409,409,409,0
20240621,110000,13834129,409,409,409,409,2
20240621,105900,13833311,409,409,409,409,27
20240621,105800,13822268,409,409,409,409,0
20240621,105700,13822268,409,409,409,409,0
20240621,105600,13822268,409,409,409,409,0
20240621,105500,13822268,409,409,409,409,3102
20240621,105400,12553550,410,410,410,410,0
20240621,105300,12553550,410,410,410,410,0
20240621,105200,12553550,410,410,410,410,1
20240621,105100,12553140,410,410,410,410,0
20240621,105000,12553140,410,410,410,410,0
20240621,104900,12553140,410,410,410,410,0
20240621,104800,12553140,410,410,410,410,0
20240621,104700,12553140,410,410,410,410,0
20240621,104600,12553140,410,410,410,410,0
20240621,104500,12553140,410,410,410,410,0
20240621,104400,12553140,410,410,410,410,0
20240621,104300,12553140,410,410,410,410,21
20240621,104200,12544530,410,410,410,410,0
20240621,104100,12544530,410,410,410,410,0
20240621,104000,12544530,410,410,410,410,1158
20240621,103900,12069750,411,411,411,411,0
20240621,103800,12069750,411,411,411,411,0
20240621,103700,12069750,411,411,411,411,0
20240621,103600,12069750,411,411,411,411,0
20240621,103500,12069750,411,410,411,410,52
20240621,103400,12048428,410,410,410,410,0
20240621,103300,12048428,410,410,410,410,0
20240621,103200,12048428,410,410,410,410,0
20240621,103100,12048428,410,410,410,410,0
20240621,103000,12048428,410,411,411,410,2
20240621,102900,12047607,410,410,410,410,494
20240621,102800,11845067,410,410,410,410,0
20240621,102700,11845067,410,410,410,410,1152
20240621,102600,11372747,410,410,410,410,0
20240621,102500,11372747,410,410,410,410,0
20240621,102400,11372747,410,410,410,410,0
20240621,102300,11372747,410,410,410,410,0
20240621,102200,11372747,410,410,410,410,0
20240621,102100,11372747,410,410,410,410,0
20240621,102000,11372747,410,410,410,410,0
20240621,101900,11372747,410,410,410,410,270
20240621,101800,11262047,410,410,410,410,0
20240621,101700,11262047,410,410,410,410,0
20240621,101600,11262047,410,410,410,410,0
20240621,101500,11262047,410,410,410,410,0
20240621,101400,11262047,410,410,410,410,0
20240621,101300,11262047,410,410,410,410,0
20240621,101200,11262047,410,410,410,410,11
20240621,101100,11257537,410,410,410,410,500
20240621,101000,11052537,410,410,410,410,0
20240621,100900,11052537,410,410,410,410,0
20240621,100800,11052537,410,410,410,410,0
20240621,100700,11052537,410,410,410,410,1000
20240621,100600,10642537,410,410,410,410,0
20240621,100500,10642537,410,410,410,410,0
20240621,100400,10642537,410,410,410,410,0
20240621,100300,10642537,410,410,410,410,1
20240621,100200,10642127,410,411,411,410,1004
20240621,100100,10230486,411,411,411,411,1
20240621,100000,10230075,411,411,411,411,1
20240621,095900,10229664,411,411,411,411,15
20240621,095800,10223499,411,411,411,411,0
20240621,095700,10223499,411,411,411,411,4
20240621,095600,10221855,411,410,411,410,1016
20240621,095500,9805279,410,410,410,410,1000
20240621,095400,9395279,411,411,411,411,0
20240621,095300,9395279,411,411,411,411,1
20240621,095200,9394868,410,410,410,410,0
20240621,095100,9394868,410,410,410,410,1000
20240621,095000,8984868,411,411,411,411,2
20240621,094900,8984046,411,411,411,411,0
20240621,094800,8984046,411,411,411,411,0
20240621,094700,8984046,411,411,411,411,0
20240621,094600,8984046,411,411,411,411,50
20240621,094500,8963496,411,410,411,410,500
20240621,094400,8758071,410,410,410,410,0
20240621,094300,8758071,410,410,410,410,0
20240621,094200,8758071,410,409,410,408,1028
20240621,094100,8337627,408,408,408,408,10
20240621,094000,8333547,409,409,409,409,0
20240621,093900,8333547,409,409,409,409,1000
20240621,093800,7924547,409,409,409,409,9
20240621,093700,7920866,409,409,409,409,1
20240621,093600,7920457,408,409,409,408,1507
20240621,093500,7304601,409,409,409,409,0
20240621,093400,7304601,409,409,409,409,100
20240621,093300,7263701,409,409,409,409,0
20240621,093200,7263701,409,409,409,409,1
20240621,093100,7263292,409,409,409,409,0
20240621,093000,7263292,409,409,409,409,0
20240621,092900,7263292,409,409,409,409,0
20240621,092800,7263292,409,409,409,409,0
20240621,092700,7263292,409,409,409,409,0
20240621,092600,7263292,409,409,409,409,0
20240621,092500,7263292,409,409,409,409,0
20240621,092400,7263292,409,409,409,409,4
20240621,092300,7261656,408,408,408,408,1000
20240621,092200,6853656,408,409,409,408,1002
20240621,092100,6444838,407,407,407,407,290
20240621,092000,6326808,408,408,408,408,0
20240621,091900,6326808,408,409,409,408,5
20240621,091800,6324765,407,407,407,407,0
20240621,091700,6324765,407,407,407,407,1645
20240621,091600,5655250,409,409,409,409,1
20240621,091500,5654841,409,409,409,409,10
20240621,091400,5650751,409,409,409,409,200
20240621,091300,5568951,409,409,409,409,0
20240621,091200,5568951,409,409,409,409,0
20240621,091100,5568951,409,409,409,408,1933
20240621,091000,4779059,409,409,409,409,1
20240621,090900,4778650,411,411,411,411,1
20240621,090800,4778239,411,411,411,411,0
20240621,090700,4778239,411,411,411,411,996
20240621,090600,4368883,411,411,411,411,0
20240621,090500,4368883,411,411,411,411,2
20240621,090400,4368061,411,410,411,410,4
20240621,090300,4366419,413,410,414,410,2979
20240621,090200,3145006,410,409,410,409,2001
20240621,090100,2326596,409,409,409,409,1662
20240621,090000,1646838,409,407,409,407,4008