KissMeData/088910/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195700,168917610,2535,2535,2535,2535,7643
20240621,195600,168917610,2535,2535,2535,2535,0
20240621,195500,168917610,2535,2535,2535,2535,0
20240621,195400,168917610,2535,2535,2535,2535,0
20240621,195300,168917610,2535,2535,2535,2535,0
20240621,195200,168917610,2535,2535,2535,2535,0
20240621,195100,168917610,2535,2535,2535,2535,0
20240621,195000,168917610,2535,2535,2535,2535,0
20240621,194900,168917610,2535,2535,2535,2535,0
20240621,194800,168917610,2535,2535,2535,2535,0
20240621,194700,168917610,2535,2535,2535,2535,0
20240621,194600,168917610,2535,2535,2535,2535,0
20240621,194500,168917610,2535,2535,2535,2535,0
20240621,194400,168917610,2535,2535,2535,2535,0
20240621,194300,168917610,2535,2535,2535,2535,0
20240621,194200,168917610,2535,2535,2535,2535,0
20240621,194100,168917610,2535,2535,2535,2535,0
20240621,194000,168917610,2535,2535,2535,2535,0
20240621,193900,168917610,2535,2535,2535,2535,0
20240621,193800,168917610,2535,2535,2535,2535,0
20240621,193700,168917610,2535,2535,2535,2535,0
20240621,193600,168917610,2535,2535,2535,2535,0
20240621,193500,168917610,2535,2535,2535,2535,0
20240621,193400,168917610,2535,2535,2535,2535,0
20240621,193300,168917610,2535,2535,2535,2535,0
20240621,193200,168917610,2535,2535,2535,2535,0
20240621,193100,168917610,2535,2535,2535,2535,0
20240621,193000,168917610,2535,2535,2535,2535,0
20240621,192900,168917610,2535,2535,2535,2535,0
20240621,192800,168917610,2535,2535,2535,2535,0
20240621,192700,168917610,2535,2535,2535,2535,7643
20240621,192600,168917610,2535,2535,2535,2535,0
20240621,192500,168917610,2535,2535,2535,2535,0
20240621,192400,168917610,2535,2535,2535,2535,0
20240621,192300,168917610,2535,2535,2535,2535,0
20240621,192200,168917610,2535,2535,2535,2535,0
20240621,192100,168917610,2535,2535,2535,2535,0
20240621,192000,168917610,2535,2535,2535,2535,0
20240621,191900,168917610,2535,2535,2535,2535,0
20240621,191800,168917610,2535,2535,2535,2535,0
20240621,191700,168917610,2535,2535,2535,2535,0
20240621,191600,168917610,2535,2535,2535,2535,0
20240621,191500,168917610,2535,2535,2535,2535,0
20240621,191400,168917610,2535,2535,2535,2535,0
20240621,191300,168917610,2535,2535,2535,2535,0
20240621,191200,168917610,2535,2535,2535,2535,0
20240621,191100,168917610,2535,2535,2535,2535,0
20240621,191000,168917610,2535,2535,2535,2535,0
20240621,190900,168917610,2535,2535,2535,2535,0
20240621,190800,168917610,2535,2535,2535,2535,0
20240621,190700,168917610,2535,2535,2535,2535,0
20240621,190600,168917610,2535,2535,2535,2535,0
20240621,190500,168917610,2535,2535,2535,2535,0
20240621,190400,168917610,2535,2535,2535,2535,0
20240621,190300,168917610,2535,2535,2535,2535,0
20240621,190200,168917610,2535,2535,2535,2535,0
20240621,190100,168917610,2535,2535,2535,2535,0
20240621,190000,168917610,2535,2535,2535,2535,0
20240621,185900,168917610,2535,2535,2535,2535,0
20240621,185800,168917610,2535,2535,2535,2535,0
20240621,185700,168917610,2535,2535,2535,2535,7643
20240621,185600,168917610,2535,2535,2535,2535,0
20240621,185500,168917610,2535,2535,2535,2535,0
20240621,185400,168917610,2535,2535,2535,2535,0
20240621,185300,168917610,2535,2535,2535,2535,0
20240621,185200,168917610,2535,2535,2535,2535,0
20240621,185100,168917610,2535,2535,2535,2535,0
20240621,185000,168917610,2535,2535,2535,2535,0
20240621,184900,168917610,2535,2535,2535,2535,0
20240621,184800,168917610,2535,2535,2535,2535,0
20240621,184700,168917610,2535,2535,2535,2535,0
20240621,184600,168917610,2535,2535,2535,2535,0
20240621,184500,168917610,2535,2535,2535,2535,0
20240621,184400,168917610,2535,2535,2535,2535,0
20240621,184300,168917610,2535,2535,2535,2535,0
20240621,184200,168917610,2535,2535,2535,2535,0
20240621,184100,168917610,2535,2535,2535,2535,0
20240621,184000,168917610,2535,2535,2535,2535,0
20240621,183900,168917610,2535,2535,2535,2535,0
20240621,183800,168917610,2535,2535,2535,2535,0
20240621,183700,168917610,2535,2535,2535,2535,0
20240621,183600,168917610,2535,2535,2535,2535,0
20240621,183500,168917610,2535,2535,2535,2535,0
20240621,183400,168917610,2535,2535,2535,2535,0
20240621,183300,168917610,2535,2535,2535,2535,0
20240621,183200,168917610,2535,2535,2535,2535,0
20240621,183100,168917610,2535,2535,2535,2535,0
20240621,183000,168917610,2535,2535,2535,2535,0
20240621,182900,168917610,2535,2535,2535,2535,0
20240621,182800,168917610,2535,2535,2535,2535,0
20240621,182700,168917610,2535,2535,2535,2535,7643
20240621,182600,168917610,2535,2535,2535,2535,0
20240621,182500,168917610,2535,2535,2535,2535,0
20240621,182400,168917610,2535,2535,2535,2535,0
20240621,182300,168917610,2535,2535,2535,2535,0
20240621,182200,168917610,2535,2535,2535,2535,0
20240621,182100,168917610,2535,2535,2535,2535,0
20240621,182000,168917610,2535,2535,2535,2535,0
20240621,181900,168917610,2535,2535,2535,2535,0
20240621,181800,168917610,2535,2535,2535,2535,0
20240621,181700,168917610,2535,2535,2535,2535,0
20240621,181600,168917610,2535,2535,2535,2535,0
20240621,181500,168917610,2535,2535,2535,2535,0
20240621,181400,168917610,2535,2535,2535,2535,0
20240621,181300,168917610,2535,2535,2535,2535,0
20240621,181200,168917610,2535,2535,2535,2535,0
20240621,181100,168917610,2535,2535,2535,2535,0
20240621,181000,168917610,2535,2535,2535,2535,0
20240621,180900,168917610,2535,2535,2535,2535,0
20240621,180800,168917610,2535,2535,2535,2535,0
20240621,180700,168917610,2535,2535,2535,2535,0
20240621,180600,168917610,2535,2535,2535,2535,0
20240621,180500,168917610,2535,2535,2535,2535,0
20240621,180400,168917610,2535,2535,2535,2535,0
20240621,180300,168917610,2535,2535,2535,2535,0
20240621,180200,168917610,2535,2535,2535,2535,0
20240621,180100,168917610,2535,2535,2535,2535,0
20240621,180000,168917610,2535,2535,2535,2535,0
20240621,175900,168917610,2535,2535,2535,2535,0
20240621,175800,168917610,2535,2535,2535,2535,0
20240621,175700,168917610,2535,2535,2535,2535,7643
20240621,175600,168917610,2535,2535,2535,2535,0
20240621,175500,168917610,2535,2535,2535,2535,0
20240621,175400,168917610,2535,2535,2535,2535,0
20240621,175300,168917610,2535,2535,2535,2535,0
20240621,175200,168917610,2535,2535,2535,2535,0
20240621,175100,168917610,2535,2535,2535,2535,0
20240621,175000,168917610,2535,2535,2535,2535,0
20240621,174900,168917610,2535,2535,2535,2535,0
20240621,174800,168917610,2535,2535,2535,2535,0
20240621,174700,168917610,2535,2535,2535,2535,0
20240621,174600,168917610,2535,2535,2535,2535,0
20240621,174500,168917610,2535,2535,2535,2535,0
20240621,174400,168917610,2535,2535,2535,2535,0
20240621,174300,168917610,2535,2535,2535,2535,0
20240621,174200,168917610,2535,2535,2535,2535,0
20240621,174100,168917610,2535,2535,2535,2535,0
20240621,174000,168917610,2535,2535,2535,2535,0
20240621,173900,168917610,2535,2535,2535,2535,0
20240621,173800,168917610,2535,2535,2535,2535,0
20240621,173700,168917610,2535,2535,2535,2535,0
20240621,173600,168917610,2535,2535,2535,2535,0
20240621,173500,168917610,2535,2535,2535,2535,0
20240621,173400,168917610,2535,2535,2535,2535,0
20240621,173300,168917610,2535,2535,2535,2535,0
20240621,173200,168917610,2535,2535,2535,2535,0
20240621,173100,168917610,2535,2535,2535,2535,0
20240621,173000,168917610,2535,2535,2535,2535,0
20240621,172900,168917610,2535,2535,2535,2535,0
20240621,172800,168917610,2535,2535,2535,2535,0
20240621,172700,168917610,2535,2535,2535,2535,7643
20240621,172600,168917610,2535,2535,2535,2535,0
20240621,172500,168917610,2535,2535,2535,2535,0
20240621,172400,168917610,2535,2535,2535,2535,0
20240621,172300,168917610,2535,2535,2535,2535,0
20240621,172200,168917610,2535,2535,2535,2535,0
20240621,172100,168917610,2535,2535,2535,2535,0
20240621,172000,168917610,2535,2535,2535,2535,0
20240621,171900,168917610,2535,2535,2535,2535,0
20240621,171800,168917610,2535,2535,2535,2535,0
20240621,171700,168917610,2535,2535,2535,2535,0
20240621,171600,168917610,2535,2535,2535,2535,0
20240621,171500,168917610,2535,2535,2535,2535,0
20240621,171400,168917610,2535,2535,2535,2535,0
20240621,171300,168917610,2535,2535,2535,2535,0
20240621,171200,168917610,2535,2535,2535,2535,0
20240621,171100,168917610,2535,2535,2535,2535,0
20240621,171000,168917610,2535,2535,2535,2535,0
20240621,170900,168917610,2535,2535,2535,2535,0
20240621,170800,168917610,2535,2535,2535,2535,0
20240621,170700,168917610,2535,2535,2535,2535,0
20240621,170600,168917610,2535,2535,2535,2535,0
20240621,170500,168917610,2535,2535,2535,2535,0
20240621,170400,168917610,2535,2535,2535,2535,0
20240621,170300,168917610,2535,2535,2535,2535,0
20240621,170200,168917610,2535,2535,2535,2535,0
20240621,170100,168917610,2535,2535,2535,2535,0
20240621,170000,168917610,2535,2535,2535,2535,0
20240621,165900,168917610,2535,2535,2535,2535,0
20240621,165800,168917610,2535,2535,2535,2535,0
20240621,165700,168917610,2535,2535,2535,2535,7643
20240621,165600,168917610,2535,2535,2535,2535,0
20240621,165500,168917610,2535,2535,2535,2535,0
20240621,165400,168917610,2535,2535,2535,2535,0
20240621,165300,168917610,2535,2535,2535,2535,0
20240621,165200,168917610,2535,2535,2535,2535,0
20240621,165100,168917610,2535,2535,2535,2535,0
20240621,165000,168917610,2535,2535,2535,2535,0
20240621,164900,168917610,2535,2535,2535,2535,0
20240621,164800,168917610,2535,2535,2535,2535,0
20240621,164700,168917610,2535,2535,2535,2535,0
20240621,164600,168917610,2535,2535,2535,2535,0
20240621,164500,168917610,2535,2535,2535,2535,0
20240621,164400,168917610,2535,2535,2535,2535,0
20240621,164300,168917610,2535,2535,2535,2535,0
20240621,164200,168917610,2535,2535,2535,2535,0
20240621,164100,168917610,2535,2535,2535,2535,0
20240621,164000,168917610,2535,2535,2535,2535,0
20240621,163900,168917610,2535,2535,2535,2535,0
20240621,163800,168917610,2535,2535,2535,2535,0
20240621,163700,168917610,2535,2535,2535,2535,0
20240621,163600,168917610,2535,2535,2535,2535,0
20240621,163500,168917610,2535,2535,2535,2535,0
20240621,163400,168917610,2535,2535,2535,2535,0
20240621,163300,168917610,2535,2535,2535,2535,0
20240621,163200,168917610,2535,2535,2535,2535,0
20240621,163100,168917610,2535,2535,2535,2535,0
20240621,163000,168917610,2535,2535,2535,2535,0
20240621,162900,168917610,2535,2535,2535,2535,0
20240621,162800,168917610,2535,2535,2535,2535,0
20240621,162700,168917610,2535,2535,2535,2535,7643
20240621,162600,168917610,2535,2535,2535,2535,0
20240621,162500,168917610,2535,2535,2535,2535,0
20240621,162400,168917610,2535,2535,2535,2535,0
20240621,162300,168917610,2535,2535,2535,2535,0
20240621,162200,168917610,2535,2535,2535,2535,0
20240621,162100,168917610,2535,2535,2535,2535,0
20240621,162000,168917610,2535,2535,2535,2535,0
20240621,161900,168917610,2535,2535,2535,2535,0
20240621,161800,168917610,2535,2535,2535,2535,0
20240621,161700,168917610,2535,2535,2535,2535,0
20240621,161600,168917610,2535,2535,2535,2535,0
20240621,161500,168917610,2535,2535,2535,2535,0
20240621,161400,168917610,2535,2535,2535,2535,0
20240621,161300,168917610,2535,2535,2535,2535,0
20240621,161200,168917610,2535,2535,2535,2535,0
20240621,161100,168917610,2535,2535,2535,2535,0
20240621,161000,168917610,2535,2535,2535,2535,0
20240621,160900,168917610,2535,2535,2535,2535,0
20240621,160800,168917610,2535,2535,2535,2535,0
20240621,160700,168917610,2535,2535,2535,2535,0
20240621,160600,168917610,2535,2535,2535,2535,0
20240621,160500,168917610,2535,2535,2535,2535,0
20240621,160400,168917610,2535,2535,2535,2535,0
20240621,160300,168917610,2535,2535,2535,2535,0
20240621,160200,168917610,2535,2535,2535,2535,0
20240621,160100,168917610,2535,2535,2535,2535,0
20240621,160000,168917610,2535,2535,2535,2535,0
20240621,155900,168917610,2535,2535,2535,2535,0
20240621,155800,168917610,2535,2535,2535,2535,0
20240621,155700,168917610,2535,2535,2535,2535,7643
20240621,155600,168917610,2535,2535,2535,2535,0
20240621,155500,168917610,2535,2535,2535,2535,0
20240621,155400,168917610,2535,2535,2535,2535,0
20240621,155300,168917610,2535,2535,2535,2535,0
20240621,155200,168917610,2535,2535,2535,2535,0
20240621,155100,168917610,2535,2535,2535,2535,0
20240621,155000,168917610,2535,2535,2535,2535,0
20240621,154900,168917610,2535,2535,2535,2535,0
20240621,154800,168917610,2535,2535,2535,2535,0
20240621,154700,168917610,2535,2535,2535,2535,0
20240621,154600,168917610,2535,2535,2535,2535,0
20240621,154500,168917610,2535,2535,2535,2535,0
20240621,154400,168917610,2535,2535,2535,2535,0
20240621,154300,168917610,2535,2535,2535,2535,0
20240621,154200,168917610,2535,2535,2535,2535,0
20240621,154100,168917610,2535,2535,2535,2535,0
20240621,154000,168917610,2535,2535,2535,2535,0
20240621,153900,168917610,2535,2535,2535,2535,0
20240621,153800,168917610,2535,2535,2535,2535,0
20240621,153700,168917610,2535,2535,2535,2535,0
20240621,153600,168917610,2535,2535,2535,2535,0
20240621,153500,168917610,2535,2535,2535,2535,0
20240621,153400,168917610,2535,2535,2535,2535,0
20240621,153300,168917610,2535,2535,2535,2535,0
20240621,153200,168917610,2535,2535,2535,2535,0
20240621,153100,168917610,2535,2535,2535,2535,0
20240621,153000,168917610,2535,2535,2535,2535,7643
20240621,152900,149542605,2560,2560,2560,2560,0
20240621,152800,149542605,2560,2560,2560,2560,0
20240621,152700,149542605,2560,2560,2560,2560,0
20240621,152600,149542605,2560,2560,2560,2560,0
20240621,152500,149542605,2560,2560,2560,2560,0
20240621,152400,149542605,2560,2560,2560,2560,0
20240621,152300,149542605,2560,2560,2560,2560,0
20240621,152200,149542605,2560,2560,2560,2560,0
20240621,152100,149542605,2560,2560,2560,2560,0
20240621,152000,149542605,2560,2560,2560,2560,0
20240621,151900,149542605,2560,2550,2560,2550,280
20240621,151800,148827895,2545,2545,2545,2545,0
20240621,151700,148827895,2545,2545,2545,2545,0
20240621,151600,148827895,2545,2545,2545,2545,11
20240621,151500,148799900,2550,2550,2550,2550,0
20240621,151400,148799900,2550,2550,2550,2550,0
20240621,151300,148799900,2550,2550,2550,2550,0
20240621,151200,148799900,2550,2550,2550,2550,0
20240621,151100,148799900,2550,2550,2550,2550,0
20240621,151000,148799900,2550,2550,2550,2550,0
20240621,150900,148799900,2550,2550,2550,2550,2000
20240621,150800,143699900,2550,2550,2550,2550,1
20240621,150700,143697350,2545,2545,2545,2545,0
20240621,150600,143697350,2545,2545,2545,2545,200
20240621,150500,143188350,2545,2545,2545,2545,0
20240621,150400,143188350,2545,2545,2545,2545,0
20240621,150300,143188350,2545,2545,2545,2545,0
20240621,150200,143188350,2545,2545,2545,2545,0
20240621,150100,143188350,2545,2545,2545,2545,0
20240621,150000,143188350,2545,2545,2545,2545,0
20240621,145900,143188350,2545,2545,2545,2545,0
20240621,145800,143188350,2545,2545,2545,2545,0
20240621,145700,143188350,2545,2545,2545,2545,0
20240621,145600,143188350,2545,2545,2545,2545,0
20240621,145500,143188350,2545,2545,2545,2545,0
20240621,145400,143188350,2545,2545,2545,2545,76
20240621,145300,142994930,2545,2545,2545,2545,0
20240621,145200,142994930,2545,2545,2545,2545,0
20240621,145100,142994930,2545,2545,2545,2545,0
20240621,145000,142994930,2545,2545,2545,2545,0
20240621,144900,142994930,2545,2545,2545,2545,0
20240621,144800,142994930,2545,2545,2545,2545,0
20240621,144700,142994930,2545,2545,2545,2545,0
20240621,144600,142994930,2545,2545,2545,2545,0
20240621,144500,142994930,2545,2545,2545,2545,0
20240621,144400,142994930,2545,2545,2545,2545,0
20240621,144300,142994930,2545,2545,2545,2545,1000
20240621,144200,140449930,2550,2550,2550,2550,1
20240621,144100,140447380,2550,2550,2550,2550,0
20240621,144000,140447380,2550,2550,2550,2550,0
20240621,143900,140447380,2550,2550,2550,2550,0
20240621,143800,140447380,2550,2550,2550,2550,0
20240621,143700,140447380,2550,2550,2550,2550,100
20240621,143600,140192380,2550,2550,2550,2550,300
20240621,143500,139427380,2545,2545,2545,2545,0
20240621,143400,139427380,2545,2545,2545,2545,3
20240621,143300,139419745,2545,2545,2545,2545,0
20240621,143200,139419745,2545,2545,2545,2545,0
20240621,143100,139419745,2545,2545,2545,2545,0
20240621,143000,139419745,2545,2545,2545,2545,0
20240621,142900,139419745,2545,2545,2545,2545,0
20240621,142800,139419745,2545,2545,2545,2545,0
20240621,142700,139419745,2545,2545,2545,2545,0
20240621,142600,139419745,2545,2545,2545,2545,157
20240621,142500,139020180,2540,2540,2540,2540,0
20240621,142400,139020180,2540,2540,2540,2540,0
20240621,142300,139020180,2540,2540,2540,2540,0
20240621,142200,139020180,2540,2540,2540,2540,0
20240621,142100,139020180,2540,2540,2540,2540,0
20240621,142000,139020180,2540,2540,2540,2540,0
20240621,141900,139020180,2540,2545,2545,2540,1058
20240621,141800,136332610,2540,2540,2540,2540,0
20240621,141700,136332610,2540,2540,2540,2540,0
20240621,141600,136332610,2540,2540,2540,2540,0
20240621,141500,136332610,2540,2540,2540,2540,0
20240621,141400,136332610,2540,2540,2540,2540,700
20240621,141300,134554610,2535,2545,2550,2535,7192
20240621,141200,116274075,2550,2550,2550,2550,0
20240621,141100,116274075,2550,2550,2550,2550,0
20240621,141000,116274075,2550,2550,2550,2550,1
20240621,140900,116271525,2550,2550,2550,2550,0
20240621,140800,116271525,2550,2550,2550,2550,0
20240621,140700,116271525,2550,2550,2550,2550,0
20240621,140600,116271525,2550,2550,2550,2550,98
20240621,140500,116021625,2550,2550,2550,2550,0
20240621,140400,116021625,2550,2550,2550,2550,135
20240621,140300,115677375,2545,2545,2545,2545,1714
20240621,140200,111315245,2550,2550,2550,2550,336
20240621,140100,110458445,2555,2555,2555,2555,0
20240621,140000,110458445,2555,2555,2555,2555,0
20240621,135900,110458445,2555,2555,2555,2555,0
20240621,135800,110458445,2555,2555,2555,2555,0
20240621,135700,110458445,2555,2555,2555,2555,0
20240621,135600,110458445,2555,2555,2555,2555,0
20240621,135500,110458445,2555,2555,2555,2555,7
20240621,135400,110440560,2550,2550,2550,2550,0
20240621,135300,110440560,2550,2550,2550,2550,0
20240621,135200,110440560,2550,2550,2550,2550,766
20240621,135100,108487260,2550,2550,2550,2550,0
20240621,135000,108487260,2550,2550,2550,2550,1040
20240621,134900,105835260,2550,2550,2550,2550,10
20240621,134800,105809760,2550,2550,2550,2550,62
20240621,134700,105651660,2550,2550,2550,2550,151
20240621,134600,105266610,2550,2550,2550,2550,0
20240621,134500,105266610,2550,2550,2550,2550,960
20240621,134400,102818610,2550,2550,2550,2550,0
20240621,134300,102818610,2550,2550,2550,2550,0
20240621,134200,102818610,2550,2550,2550,2550,0
20240621,134100,102818610,2550,2550,2550,2550,52
20240621,134000,102686010,2550,2555,2555,2550,432
20240621,133900,101583410,2555,2555,2555,2555,0
20240621,133800,101583410,2555,2555,2555,2555,0
20240621,133700,101583410,2555,2555,2555,2555,0
20240621,133600,101583410,2555,2555,2555,2555,0
20240621,133500,101583410,2555,2555,2555,2555,0
20240621,133400,101583410,2555,2555,2555,2555,10
20240621,133300,101557860,2555,2555,2555,2555,0
20240621,133200,101557860,2555,2555,2555,2555,0
20240621,133100,101557860,2555,2555,2555,2555,3
20240621,133000,101550195,2555,2555,2555,2555,40
20240621,132900,101447995,2555,2555,2555,2555,40
20240621,132800,101345795,2555,2555,2555,2555,0
20240621,132700,101345795,2555,2555,2555,2555,12
20240621,132600,101315135,2555,2555,2555,2555,0
20240621,132500,101315135,2555,2555,2555,2555,10
20240621,132400,101289585,2555,2555,2555,2555,141
20240621,132300,100929330,2555,2555,2555,2555,0
20240621,132200,100929330,2555,2555,2555,2555,0
20240621,132100,100929330,2555,2555,2555,2555,0
20240621,132000,100929330,2555,2555,2555,2555,0
20240621,131900,100929330,2555,2555,2555,2555,0
20240621,131800,100929330,2555,2555,2555,2555,0
20240621,131700,100929330,2555,2555,2555,2555,0
20240621,131600,100929330,2555,2555,2555,2555,412
20240621,131500,99876670,2555,2555,2555,2555,11
20240621,131400,99848565,2555,2555,2555,2555,0
20240621,131300,99848565,2555,2555,2555,2555,0
20240621,131200,99848565,2555,2555,2555,2555,10
20240621,131100,99823015,2555,2555,2555,2555,21
20240621,131000,99769360,2560,2560,2560,2560,25
20240621,130900,99705360,2560,2560,2560,2560,45
20240621,130800,99590160,2560,2560,2560,2560,0
20240621,130700,99590160,2560,2560,2560,2560,1
20240621,130600,99587600,2555,2555,2555,2555,203
20240621,130500,99068935,2555,2555,2555,2555,101
20240621,130400,98810880,2555,2555,2555,2555,0
20240621,130300,98810880,2555,2555,2555,2555,120
20240621,130200,98504280,2555,2555,2555,2555,100
20240621,130100,98248780,2550,2550,2550,2550,0
20240621,130000,98248780,2550,2550,2550,2550,1832
20240621,125900,93577180,2555,2555,2555,2555,0
20240621,125800,93577180,2555,2555,2555,2555,0
20240621,125700,93577180,2555,2555,2555,2555,0
20240621,125600,93577180,2555,2555,2555,2555,0
20240621,125500,93577180,2555,2555,2555,2555,50
20240621,125400,93449430,2555,2555,2555,2555,0
20240621,125300,93449430,2555,2555,2555,2555,0
20240621,125200,93449430,2555,2555,2555,2555,5
20240621,125100,93436655,2555,2555,2555,2555,121
20240621,125000,93127500,2555,2555,2555,2555,10
20240621,124900,93101950,2555,2555,2555,2555,20
20240621,124800,93050850,2560,2555,2560,2555,6
20240621,124700,93035515,2560,2560,2560,2550,1613
20240621,124600,88912290,2560,2560,2560,2560,389
20240621,124500,87916450,2565,2565,2565,2565,800
20240621,124400,85864450,2565,2560,2565,2555,776
20240621,124300,83879475,2565,2565,2565,2565,0
20240621,124200,83879475,2565,2565,2565,2565,1
20240621,124100,83876910,2565,2565,2565,2565,0
20240621,124000,83876910,2565,2565,2565,2565,0
20240621,123900,83876910,2565,2565,2565,2565,0
20240621,123800,83876910,2565,2565,2565,2565,0
20240621,123700,83876910,2565,2565,2565,2565,0
20240621,123600,83876910,2565,2565,2565,2565,0
20240621,123500,83876910,2565,2565,2565,2565,0
20240621,123400,83876910,2565,2565,2565,2565,1
20240621,123300,83874345,2555,2555,2555,2555,0
20240621,123200,83874345,2555,2555,2555,2555,0
20240621,123100,83874345,2555,2555,2555,2555,198
20240621,123000,83368455,2555,2555,2555,2555,112
20240621,122900,83082295,2555,2555,2555,2555,0
20240621,122800,83082295,2555,2555,2555,2555,0
20240621,122700,83082295,2555,2555,2555,2555,0
20240621,122600,83082295,2555,2555,2555,2555,0
20240621,122500,83082295,2555,2555,2555,2555,250
20240621,122400,82443545,2550,2550,2550,2550,0
20240621,122300,82443545,2550,2550,2550,2550,0
20240621,122200,82443545,2550,2550,2550,2550,0
20240621,122100,82443545,2550,2550,2550,2550,0
20240621,122000,82443545,2550,2555,2555,2550,1171
20240621,121900,79451845,2555,2555,2555,2555,0
20240621,121800,79451845,2555,2555,2555,2555,0
20240621,121700,79451845,2555,2555,2555,2555,0
20240621,121600,79451845,2555,2555,2555,2555,0
20240621,121500,79451845,2555,2555,2555,2555,0
20240621,121400,79451845,2555,2555,2555,2555,0
20240621,121300,79451845,2555,2555,2555,2555,0
20240621,121200,79451845,2555,2555,2555,2555,0
20240621,121100,79451845,2555,2555,2555,2555,0
20240621,121000,79451845,2555,2555,2555,2555,0
20240621,120900,79451845,2555,2555,2555,2555,0
20240621,120800,79451845,2555,2555,2555,2555,0
20240621,120700,79451845,2555,2555,2555,2555,1
20240621,120600,79449290,2555,2555,2555,2555,0
20240621,120500,79449290,2555,2555,2555,2555,0
20240621,120400,79449290,2555,2555,2555,2555,0
20240621,120300,79449290,2555,2555,2555,2555,409
20240621,120200,78404295,2565,2565,2565,2565,0
20240621,120100,78404295,2565,2565,2565,2565,0
20240621,120000,78404295,2565,2565,2565,2565,0
20240621,115900,78404295,2565,2565,2565,2565,1
20240621,115800,78401730,2560,2560,2560,2560,0
20240621,115700,78401730,2560,2560,2560,2560,0
20240621,115600,78401730,2560,2560,2560,2560,0
20240621,115500,78401730,2560,2560,2560,2560,0
20240621,115400,78401730,2560,2560,2560,2560,0
20240621,115300,78401730,2560,2560,2560,2560,0
20240621,115200,78401730,2560,2560,2560,2560,31
20240621,115100,78322370,2555,2555,2555,2555,0
20240621,115000,78322370,2555,2555,2555,2555,0
20240621,114900,78322370,2555,2555,2555,2555,1068
20240621,114800,75593630,2560,2560,2560,2560,0
20240621,114700,75593630,2560,2560,2560,2560,0
20240621,114600,75593630,2560,2560,2560,2560,45
20240621,114500,75478430,2560,2560,2560,2560,0
20240621,114400,75478430,2560,2560,2560,2560,10
20240621,114300,75452830,2560,2560,2560,2560,0
20240621,114200,75452830,2560,2560,2560,2560,0
20240621,114100,75452830,2560,2560,2560,2560,0
20240621,114000,75452830,2560,2560,2560,2560,0
20240621,113900,75452830,2560,2560,2560,2560,0
20240621,113800,75452830,2560,2560,2560,2560,0
20240621,113700,75452830,2560,2560,2560,2560,0
20240621,113600,75452830,2560,2560,2560,2560,0
20240621,113500,75452830,2560,2560,2560,2560,1
20240621,113400,75450270,2565,2565,2565,2565,0
20240621,113300,75450270,2565,2565,2565,2565,0
20240621,113200,75450270,2565,2565,2565,2565,0
20240621,113100,75450270,2565,2565,2565,2565,0
20240621,113000,75450270,2565,2565,2565,2565,0
20240621,112900,75450270,2565,2565,2565,2565,0
20240621,112800,75450270,2565,2565,2565,2565,0
20240621,112700,75450270,2565,2565,2565,2565,0
20240621,112600,75450270,2565,2565,2565,2565,89
20240621,112500,75221985,2565,2565,2565,2565,0
20240621,112400,75221985,2565,2565,2565,2565,1
20240621,112300,75219420,2560,2560,2560,2560,1
20240621,112200,75216860,2565,2560,2565,2555,3201
20240621,112100,67036660,2570,2570,2570,2570,0
20240621,112000,67036660,2570,2570,2570,2570,0
20240621,111900,67036660,2570,2570,2570,2570,0
20240621,111800,67036660,2570,2570,2570,2570,0
20240621,111700,67036660,2570,2570,2570,2570,0
20240621,111600,67036660,2570,2570,2570,2570,0
20240621,111500,67036660,2570,2570,2570,2570,0
20240621,111400,67036660,2570,2570,2570,2570,0
20240621,111300,67036660,2570,2570,2570,2570,0
20240621,111200,67036660,2570,2570,2570,2570,0
20240621,111100,67036660,2570,2570,2570,2570,144
20240621,111000,66666580,2565,2565,2565,2565,140
20240621,110900,66307480,2570,2570,2570,2570,0
20240621,110800,66307480,2570,2570,2570,2570,2
20240621,110700,66302340,2570,2570,2570,2570,0
20240621,110600,66302340,2570,2570,2570,2570,0
20240621,110500,66302340,2570,2570,2570,2570,30
20240621,110400,66225240,2570,2570,2570,2570,0
20240621,110300,66225240,2570,2570,2570,2570,0
20240621,110200,66225240,2570,2570,2570,2570,0
20240621,110100,66225240,2570,2570,2570,2570,0
20240621,110000,66225240,2570,2570,2570,2570,0
20240621,105900,66225240,2570,2570,2570,2570,0
20240621,105800,66225240,2570,2570,2570,2570,0
20240621,105700,66225240,2570,2570,2570,2570,0
20240621,105600,66225240,2570,2570,2570,2570,6
20240621,105500,66209820,2570,2570,2570,2570,0
20240621,105400,66209820,2570,2570,2570,2570,0
20240621,105300,66209820,2570,2570,2570,2570,0
20240621,105200,66209820,2570,2570,2570,2570,0
20240621,105100,66209820,2570,2570,2570,2570,0
20240621,105000,66209820,2570,2570,2570,2570,0
20240621,104900,66209820,2570,2570,2570,2570,0
20240621,104800,66209820,2570,2570,2570,2570,0
20240621,104700,66209820,2570,2570,2570,2570,0
20240621,104600,66209820,2570,2570,2570,2570,0
20240621,104500,66209820,2570,2570,2570,2570,0
20240621,104400,66209820,2570,2570,2570,2570,0
20240621,104300,66209820,2570,2560,2570,2560,60
20240621,104200,66056200,2565,2565,2565,2565,0
20240621,104100,66056200,2565,2565,2565,2565,0
20240621,104000,66056200,2565,2565,2565,2565,0
20240621,103900,66056200,2565,2570,2570,2565,32
20240621,103800,65974070,2570,2570,2570,2570,0
20240621,103700,65974070,2570,2570,2570,2570,20
20240621,103600,65922670,2570,2570,2570,2570,7
20240621,103500,65904680,2570,2570,2570,2570,0
20240621,103400,65904680,2570,2570,2570,2570,0
20240621,103300,65904680,2570,2570,2570,2570,0
20240621,103200,65904680,2570,2570,2570,2570,0
20240621,103100,65904680,2570,2570,2570,2570,0
20240621,103000,65904680,2570,2570,2570,2570,166
20240621,102900,65478060,2570,2570,2570,2570,0
20240621,102800,65478060,2570,2570,2570,2570,0
20240621,102700,65478060,2570,2570,2570,2570,0
20240621,102600,65478060,2570,2570,2570,2570,1
20240621,102500,65475490,2560,2560,2560,2560,0
20240621,102400,65475490,2560,2560,2560,2560,0
20240621,102300,65475490,2560,2560,2560,2560,1
20240621,102200,65472930,2570,2570,2570,2570,0
20240621,102100,65472930,2570,2570,2570,2570,0
20240621,102000,65472930,2570,2570,2570,2570,56
20240621,101900,65329010,2570,2570,2570,2570,1
20240621,101800,65326440,2570,2570,2570,2570,0
20240621,101700,65326440,2570,2570,2570,2570,1
20240621,101600,65323870,2560,2565,2565,2560,17
20240621,101500,65280305,2570,2570,2570,2570,0
20240621,101400,65280305,2570,2570,2570,2570,0
20240621,101300,65280305,2570,2570,2570,2570,0
20240621,101200,65280305,2570,2570,2570,2570,0
20240621,101100,65280305,2570,2570,2570,2570,0
20240621,101000,65280305,2570,2570,2570,2570,0
20240621,100900,65280305,2570,2570,2570,2570,0
20240621,100800,65280305,2570,2570,2570,2570,0
20240621,100700,65280305,2570,2570,2570,2570,0
20240621,100600,65280305,2570,2570,2570,2570,1
20240621,100500,65277735,2570,2570,2570,2570,9
20240621,100400,65254605,2565,2565,2565,2565,0
20240621,100300,65254605,2565,2565,2565,2565,2
20240621,100200,65249475,2565,2565,2565,2565,7
20240621,100100,65231520,2565,2565,2565,2565,0
20240621,100000,65231520,2565,2565,2565,2565,10
20240621,095900,65205870,2565,2565,2565,2565,10
20240621,095800,65180220,2565,2565,2565,2565,0
20240621,095700,65180220,2565,2565,2565,2565,2
20240621,095600,65175090,2565,2565,2565,2565,0
20240621,095500,65175090,2565,2565,2565,2565,0
20240621,095400,65175090,2565,2565,2565,2565,0
20240621,095300,65175090,2565,2565,2565,2565,181
20240621,095200,64710825,2575,2575,2575,2575,0
20240621,095100,64710825,2575,2575,2575,2575,0
20240621,095000,64710825,2575,2565,2575,2565,2
20240621,094900,64705685,2560,2560,2560,2560,317
20240621,094800,63894165,2560,2560,2560,2560,21
20240621,094700,63840405,2560,2560,2560,2560,243
20240621,094600,63218325,2560,2560,2560,2560,0
20240621,094500,63218325,2560,2560,2560,2560,60
20240621,094400,63064725,2560,2560,2560,2560,0
20240621,094300,63064725,2560,2560,2560,2560,444
20240621,094200,61928085,2560,2560,2560,2560,0
20240621,094100,61928085,2560,2560,2560,2560,102
20240621,094000,61666965,2560,2560,2560,2560,424
20240621,093900,60581525,2560,2560,2560,2560,40
20240621,093800,60479125,2560,2565,2565,2560,944
20240621,093700,58060695,2565,2565,2565,2565,0
20240621,093600,58060695,2565,2565,2565,2565,0
20240621,093500,58060695,2565,2560,2565,2560,162
20240621,093400,57645970,2560,2560,2560,2560,1
20240621,093300,57643410,2560,2560,2560,2560,0
20240621,093200,57643410,2560,2560,2560,2560,633
20240621,093100,56022930,2560,2560,2560,2560,0
20240621,093000,56022930,2560,2560,2560,2560,200
20240621,092900,55510930,2555,2555,2555,2555,0
20240621,092800,55510930,2555,2555,2555,2555,0
20240621,092700,55510930,2555,2555,2555,2555,4295
20240621,092600,44537205,2565,2565,2565,2565,20
20240621,092500,44485905,2565,2565,2565,2565,861
20240621,092400,42277440,2565,2555,2565,2550,1489
20240621,092300,38473430,2555,2565,2570,2550,7129
20240621,092200,20252380,2565,2565,2565,2565,100
20240621,092100,19995880,2565,2565,2565,2565,1144
20240621,092000,17061520,2565,2570,2570,2565,20
20240621,091900,17010125,2570,2570,2570,2570,1006
20240621,091800,14424705,2570,2570,2570,2570,0
20240621,091700,14424705,2570,2570,2570,2570,1015
20240621,091600,11816155,2570,2570,2570,2570,0
20240621,091500,11816155,2570,2570,2570,2570,779
20240621,091400,9814125,2570,2570,2570,2570,0
20240621,091300,9814125,2570,2570,2570,2570,0
20240621,091200,9814125,2570,2570,2570,2570,0
20240621,091100,9814125,2570,2570,2570,2570,0
20240621,091000,9814125,2570,2575,2580,2570,890
20240621,090900,7524145,2575,2575,2575,2575,0
20240621,090800,7524145,2575,2575,2575,2575,2508
20240621,090700,1066045,2580,2580,2580,2580,0
20240621,090600,1066045,2580,2580,2580,2580,0
20240621,090500,1066045,2580,2580,2580,2580,0
20240621,090400,1066045,2580,2580,2580,2580,1
20240621,090300,1063465,2570,2570,2570,2570,0
20240621,090200,1063465,2570,2570,2570,2570,2
20240621,090100,1058325,2575,2575,2575,2575,0
20240621,090000,1058325,2575,2575,2575,2575,411