KissMeData/089470/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195700,130593375,4210,4210,4210,4210,847
20240621,195600,130593375,4210,4210,4210,4210,0
20240621,195500,130593375,4210,4210,4210,4210,0
20240621,195400,130593375,4210,4210,4210,4210,0
20240621,195300,130593375,4210,4210,4210,4210,0
20240621,195200,130593375,4210,4210,4210,4210,0
20240621,195100,130593375,4210,4210,4210,4210,0
20240621,195000,130593375,4210,4210,4210,4210,0
20240621,194900,130593375,4210,4210,4210,4210,0
20240621,194800,130593375,4210,4210,4210,4210,0
20240621,194700,130593375,4210,4210,4210,4210,0
20240621,194600,130593375,4210,4210,4210,4210,0
20240621,194500,130593375,4210,4210,4210,4210,0
20240621,194400,130593375,4210,4210,4210,4210,0
20240621,194300,130593375,4210,4210,4210,4210,0
20240621,194200,130593375,4210,4210,4210,4210,0
20240621,194100,130593375,4210,4210,4210,4210,0
20240621,194000,130593375,4210,4210,4210,4210,0
20240621,193900,130593375,4210,4210,4210,4210,0
20240621,193800,130593375,4210,4210,4210,4210,0
20240621,193700,130593375,4210,4210,4210,4210,0
20240621,193600,130593375,4210,4210,4210,4210,0
20240621,193500,130593375,4210,4210,4210,4210,0
20240621,193400,130593375,4210,4210,4210,4210,0
20240621,193300,130593375,4210,4210,4210,4210,0
20240621,193200,130593375,4210,4210,4210,4210,0
20240621,193100,130593375,4210,4210,4210,4210,0
20240621,193000,130593375,4210,4210,4210,4210,0
20240621,192900,130593375,4210,4210,4210,4210,0
20240621,192800,130593375,4210,4210,4210,4210,0
20240621,192700,130593375,4210,4210,4210,4210,847
20240621,192600,130593375,4210,4210,4210,4210,0
20240621,192500,130593375,4210,4210,4210,4210,0
20240621,192400,130593375,4210,4210,4210,4210,0
20240621,192300,130593375,4210,4210,4210,4210,0
20240621,192200,130593375,4210,4210,4210,4210,0
20240621,192100,130593375,4210,4210,4210,4210,0
20240621,192000,130593375,4210,4210,4210,4210,0
20240621,191900,130593375,4210,4210,4210,4210,0
20240621,191800,130593375,4210,4210,4210,4210,0
20240621,191700,130593375,4210,4210,4210,4210,0
20240621,191600,130593375,4210,4210,4210,4210,0
20240621,191500,130593375,4210,4210,4210,4210,0
20240621,191400,130593375,4210,4210,4210,4210,0
20240621,191300,130593375,4210,4210,4210,4210,0
20240621,191200,130593375,4210,4210,4210,4210,0
20240621,191100,130593375,4210,4210,4210,4210,0
20240621,191000,130593375,4210,4210,4210,4210,0
20240621,190900,130593375,4210,4210,4210,4210,0
20240621,190800,130593375,4210,4210,4210,4210,0
20240621,190700,130593375,4210,4210,4210,4210,0
20240621,190600,130593375,4210,4210,4210,4210,0
20240621,190500,130593375,4210,4210,4210,4210,0
20240621,190400,130593375,4210,4210,4210,4210,0
20240621,190300,130593375,4210,4210,4210,4210,0
20240621,190200,130593375,4210,4210,4210,4210,0
20240621,190100,130593375,4210,4210,4210,4210,0
20240621,190000,130593375,4210,4210,4210,4210,0
20240621,185900,130593375,4210,4210,4210,4210,0
20240621,185800,130593375,4210,4210,4210,4210,0
20240621,185700,130593375,4210,4210,4210,4210,847
20240621,185600,130593375,4210,4210,4210,4210,0
20240621,185500,130593375,4210,4210,4210,4210,0
20240621,185400,130593375,4210,4210,4210,4210,0
20240621,185300,130593375,4210,4210,4210,4210,0
20240621,185200,130593375,4210,4210,4210,4210,0
20240621,185100,130593375,4210,4210,4210,4210,0
20240621,185000,130593375,4210,4210,4210,4210,0
20240621,184900,130593375,4210,4210,4210,4210,0
20240621,184800,130593375,4210,4210,4210,4210,0
20240621,184700,130593375,4210,4210,4210,4210,0
20240621,184600,130593375,4210,4210,4210,4210,0
20240621,184500,130593375,4210,4210,4210,4210,0
20240621,184400,130593375,4210,4210,4210,4210,0
20240621,184300,130593375,4210,4210,4210,4210,0
20240621,184200,130593375,4210,4210,4210,4210,0
20240621,184100,130593375,4210,4210,4210,4210,0
20240621,184000,130593375,4210,4210,4210,4210,0
20240621,183900,130593375,4210,4210,4210,4210,0
20240621,183800,130593375,4210,4210,4210,4210,0
20240621,183700,130593375,4210,4210,4210,4210,0
20240621,183600,130593375,4210,4210,4210,4210,0
20240621,183500,130593375,4210,4210,4210,4210,0
20240621,183400,130593375,4210,4210,4210,4210,0
20240621,183300,130593375,4210,4210,4210,4210,0
20240621,183200,130593375,4210,4210,4210,4210,0
20240621,183100,130593375,4210,4210,4210,4210,0
20240621,183000,130593375,4210,4210,4210,4210,0
20240621,182900,130593375,4210,4210,4210,4210,0
20240621,182800,130593375,4210,4210,4210,4210,0
20240621,182700,130593375,4210,4210,4210,4210,847
20240621,182600,130593375,4210,4210,4210,4210,0
20240621,182500,130593375,4210,4210,4210,4210,0
20240621,182400,130593375,4210,4210,4210,4210,0
20240621,182300,130593375,4210,4210,4210,4210,0
20240621,182200,130593375,4210,4210,4210,4210,0
20240621,182100,130593375,4210,4210,4210,4210,0
20240621,182000,130593375,4210,4210,4210,4210,0
20240621,181900,130593375,4210,4210,4210,4210,0
20240621,181800,130593375,4210,4210,4210,4210,0
20240621,181700,130593375,4210,4210,4210,4210,0
20240621,181600,130593375,4210,4210,4210,4210,0
20240621,181500,130593375,4210,4210,4210,4210,0
20240621,181400,130593375,4210,4210,4210,4210,0
20240621,181300,130593375,4210,4210,4210,4210,0
20240621,181200,130593375,4210,4210,4210,4210,0
20240621,181100,130593375,4210,4210,4210,4210,0
20240621,181000,130593375,4210,4210,4210,4210,0
20240621,180900,130593375,4210,4210,4210,4210,0
20240621,180800,130593375,4210,4210,4210,4210,0
20240621,180700,130593375,4210,4210,4210,4210,0
20240621,180600,130593375,4210,4210,4210,4210,0
20240621,180500,130593375,4210,4210,4210,4210,0
20240621,180400,130593375,4210,4210,4210,4210,0
20240621,180300,130593375,4210,4210,4210,4210,0
20240621,180200,130593375,4210,4210,4210,4210,0
20240621,180100,130593375,4210,4210,4210,4210,0
20240621,180000,130593375,4210,4210,4210,4210,0
20240621,175900,130593375,4210,4210,4210,4210,0
20240621,175800,130593375,4210,4210,4210,4210,0
20240621,175700,130593375,4210,4210,4210,4210,847
20240621,175600,130593375,4210,4210,4210,4210,0
20240621,175500,130593375,4210,4210,4210,4210,0
20240621,175400,130593375,4210,4210,4210,4210,0
20240621,175300,130593375,4210,4210,4210,4210,0
20240621,175200,130593375,4210,4210,4210,4210,0
20240621,175100,130593375,4210,4210,4210,4210,0
20240621,175000,130593375,4210,4210,4210,4210,0
20240621,174900,130593375,4210,4210,4210,4210,0
20240621,174800,130593375,4210,4210,4210,4210,0
20240621,174700,130593375,4210,4210,4210,4210,0
20240621,174600,130593375,4210,4210,4210,4210,0
20240621,174500,130593375,4210,4210,4210,4210,0
20240621,174400,130593375,4210,4210,4210,4210,0
20240621,174300,130593375,4210,4210,4210,4210,0
20240621,174200,130593375,4210,4210,4210,4210,0
20240621,174100,130593375,4210,4210,4210,4210,0
20240621,174000,130593375,4210,4210,4210,4210,0
20240621,173900,130593375,4210,4210,4210,4210,0
20240621,173800,130593375,4210,4210,4210,4210,0
20240621,173700,130593375,4210,4210,4210,4210,0
20240621,173600,130593375,4210,4210,4210,4210,0
20240621,173500,130593375,4210,4210,4210,4210,0
20240621,173400,130593375,4210,4210,4210,4210,0
20240621,173300,130593375,4210,4210,4210,4210,0
20240621,173200,130593375,4210,4210,4210,4210,0
20240621,173100,130593375,4210,4210,4210,4210,0
20240621,173000,130593375,4210,4210,4210,4210,0
20240621,172900,130593375,4210,4210,4210,4210,0
20240621,172800,130593375,4210,4210,4210,4210,0
20240621,172700,130593375,4210,4210,4210,4210,847
20240621,172600,130593375,4210,4210,4210,4210,0
20240621,172500,130593375,4210,4210,4210,4210,0
20240621,172400,130593375,4210,4210,4210,4210,0
20240621,172300,130593375,4210,4210,4210,4210,0
20240621,172200,130593375,4210,4210,4210,4210,0
20240621,172100,130593375,4210,4210,4210,4210,0
20240621,172000,130593375,4210,4210,4210,4210,0
20240621,171900,130593375,4210,4210,4210,4210,0
20240621,171800,130593375,4210,4210,4210,4210,0
20240621,171700,130593375,4210,4210,4210,4210,0
20240621,171600,130593375,4210,4210,4210,4210,0
20240621,171500,130593375,4210,4210,4210,4210,0
20240621,171400,130593375,4210,4210,4210,4210,0
20240621,171300,130593375,4210,4210,4210,4210,0
20240621,171200,130593375,4210,4210,4210,4210,0
20240621,171100,130593375,4210,4210,4210,4210,0
20240621,171000,130593375,4210,4210,4210,4210,0
20240621,170900,130593375,4210,4210,4210,4210,0
20240621,170800,130593375,4210,4210,4210,4210,0
20240621,170700,130593375,4210,4210,4210,4210,0
20240621,170600,130593375,4210,4210,4210,4210,0
20240621,170500,130593375,4210,4210,4210,4210,0
20240621,170400,130593375,4210,4210,4210,4210,0
20240621,170300,130593375,4210,4210,4210,4210,0
20240621,170200,130593375,4210,4210,4210,4210,0
20240621,170100,130593375,4210,4210,4210,4210,0
20240621,170000,130593375,4210,4210,4210,4210,0
20240621,165900,130593375,4210,4210,4210,4210,0
20240621,165800,130593375,4210,4210,4210,4210,0
20240621,165700,130593375,4210,4210,4210,4210,847
20240621,165600,130593375,4210,4210,4210,4210,0
20240621,165500,130593375,4210,4210,4210,4210,0
20240621,165400,130593375,4210,4210,4210,4210,0
20240621,165300,130593375,4210,4210,4210,4210,0
20240621,165200,130593375,4210,4210,4210,4210,0
20240621,165100,130593375,4210,4210,4210,4210,0
20240621,165000,130593375,4210,4210,4210,4210,0
20240621,164900,130593375,4210,4210,4210,4210,0
20240621,164800,130593375,4210,4210,4210,4210,0
20240621,164700,130593375,4210,4210,4210,4210,0
20240621,164600,130593375,4210,4210,4210,4210,0
20240621,164500,130593375,4210,4210,4210,4210,0
20240621,164400,130593375,4210,4210,4210,4210,0
20240621,164300,130593375,4210,4210,4210,4210,0
20240621,164200,130593375,4210,4210,4210,4210,0
20240621,164100,130593375,4210,4210,4210,4210,0
20240621,164000,130593375,4210,4210,4210,4210,0
20240621,163900,130593375,4210,4210,4210,4210,0
20240621,163800,130593375,4210,4210,4210,4210,0
20240621,163700,130593375,4210,4210,4210,4210,0
20240621,163600,130593375,4210,4210,4210,4210,0
20240621,163500,130593375,4210,4210,4210,4210,0
20240621,163400,130593375,4210,4210,4210,4210,0
20240621,163300,130593375,4210,4210,4210,4210,0
20240621,163200,130593375,4210,4210,4210,4210,0
20240621,163100,130593375,4210,4210,4210,4210,0
20240621,163000,130593375,4210,4210,4210,4210,0
20240621,162900,130593375,4210,4210,4210,4210,0
20240621,162800,130593375,4210,4210,4210,4210,0
20240621,162700,130593375,4210,4210,4210,4210,847
20240621,162600,130593375,4210,4210,4210,4210,0
20240621,162500,130593375,4210,4210,4210,4210,0
20240621,162400,130593375,4210,4210,4210,4210,0
20240621,162300,130593375,4210,4210,4210,4210,0
20240621,162200,130593375,4210,4210,4210,4210,0
20240621,162100,130593375,4210,4210,4210,4210,0
20240621,162000,130593375,4210,4210,4210,4210,0
20240621,161900,130593375,4210,4210,4210,4210,0
20240621,161800,130593375,4210,4210,4210,4210,0
20240621,161700,130593375,4210,4210,4210,4210,0
20240621,161600,130593375,4210,4210,4210,4210,0
20240621,161500,130593375,4210,4210,4210,4210,0
20240621,161400,130593375,4210,4210,4210,4210,0
20240621,161300,130593375,4210,4210,4210,4210,0
20240621,161200,130593375,4210,4210,4210,4210,0
20240621,161100,130593375,4210,4210,4210,4210,0
20240621,161000,130593375,4210,4210,4210,4210,0
20240621,160900,130593375,4210,4210,4210,4210,0
20240621,160800,130593375,4210,4210,4210,4210,0
20240621,160700,130593375,4210,4210,4210,4210,0
20240621,160600,130593375,4210,4210,4210,4210,0
20240621,160500,130593375,4210,4210,4210,4210,0
20240621,160400,130593375,4210,4210,4210,4210,0
20240621,160300,130593375,4210,4210,4210,4210,0
20240621,160200,130593375,4210,4210,4210,4210,0
20240621,160100,130593375,4210,4210,4210,4210,0
20240621,160000,130593375,4210,4210,4210,4210,0
20240621,155900,130593375,4210,4210,4210,4210,0
20240621,155800,130593375,4210,4210,4210,4210,0
20240621,155700,130593375,4210,4210,4210,4210,847
20240621,155600,130593375,4210,4210,4210,4210,0
20240621,155500,130593375,4210,4210,4210,4210,0
20240621,155400,130593375,4210,4210,4210,4210,0
20240621,155300,130593375,4210,4210,4210,4210,0
20240621,155200,130593375,4210,4210,4210,4210,0
20240621,155100,130593375,4210,4210,4210,4210,0
20240621,155000,130593375,4210,4210,4210,4210,0
20240621,154900,130593375,4210,4210,4210,4210,0
20240621,154800,130593375,4210,4210,4210,4210,0
20240621,154700,130593375,4210,4210,4210,4210,0
20240621,154600,130593375,4210,4210,4210,4210,0
20240621,154500,130593375,4210,4210,4210,4210,0
20240621,154400,130593375,4210,4210,4210,4210,0
20240621,154300,130593375,4210,4210,4210,4210,0
20240621,154200,130593375,4210,4210,4210,4210,0
20240621,154100,130593375,4210,4210,4210,4210,0
20240621,154000,130593375,4210,4210,4210,4210,0
20240621,153900,130593375,4210,4210,4210,4210,0
20240621,153800,130593375,4210,4210,4210,4210,0
20240621,153700,130593375,4210,4210,4210,4210,0
20240621,153600,130593375,4210,4210,4210,4210,0
20240621,153500,130593375,4210,4210,4210,4210,0
20240621,153400,130593375,4210,4210,4210,4210,0
20240621,153300,130593375,4210,4210,4210,4210,0
20240621,153200,130593375,4210,4210,4210,4210,0
20240621,153100,130593375,4210,4210,4210,4210,0
20240621,153000,130593375,4210,4210,4210,4210,847
20240621,152900,127027505,4220,4220,4220,4220,0
20240621,152800,127027505,4220,4220,4220,4220,0
20240621,152700,127027505,4220,4220,4220,4220,0
20240621,152600,127027505,4220,4220,4220,4220,0
20240621,152500,127027505,4220,4220,4220,4220,0
20240621,152400,127027505,4220,4220,4220,4220,0
20240621,152300,127027505,4220,4220,4220,4220,0
20240621,152200,127027505,4220,4220,4220,4220,0
20240621,152100,127027505,4220,4220,4220,4220,0
20240621,152000,127027505,4220,4220,4220,4220,0
20240621,151900,127027505,4220,4220,4220,4220,0
20240621,151800,127027505,4220,4220,4220,4220,0
20240621,151700,127027505,4220,4215,4220,4215,33
20240621,151600,126888405,4220,4220,4220,4220,3
20240621,151500,126875745,4220,4220,4220,4220,28
20240621,151400,126757585,4220,4215,4220,4215,10002
20240621,151300,84577060,4205,4205,4205,4205,0
20240621,151200,84577060,4205,4205,4205,4205,32
20240621,151100,84442500,4215,4215,4215,4215,1
20240621,151000,84438285,4205,4215,4215,4205,2
20240621,150900,84429865,4210,4210,4210,4210,0
20240621,150800,84429865,4210,4205,4210,4205,77
20240621,150700,84105830,4215,4215,4215,4215,1
20240621,150600,84101615,4205,4205,4205,4205,13
20240621,150500,84046950,4210,4205,4210,4205,60
20240621,150400,83794585,4205,4205,4205,4205,0
20240621,150300,83794585,4205,4215,4215,4205,690
20240621,150200,80890845,4205,4205,4205,4205,0
20240621,150100,80890845,4205,4205,4205,4205,0
20240621,150000,80890845,4205,4205,4205,4205,12
20240621,145900,80840385,4215,4215,4215,4215,23
20240621,145800,80743440,4215,4215,4215,4215,1200
20240621,145700,75685440,4215,4215,4215,4215,0
20240621,145600,75685440,4215,4215,4215,4215,0
20240621,145500,75685440,4215,4215,4215,4215,0
20240621,145400,75685440,4215,4215,4215,4215,0
20240621,145300,75685440,4215,4215,4215,4215,0
20240621,145200,75685440,4215,4215,4215,4215,0
20240621,145100,75685440,4215,4215,4215,4215,0
20240621,145000,75685440,4215,4215,4215,4215,0
20240621,144900,75685440,4215,4215,4215,4215,0
20240621,144800,75685440,4215,4215,4215,4215,0
20240621,144700,75685440,4215,4215,4215,4215,2
20240621,144600,75677010,4210,4210,4210,4210,0
20240621,144500,75677010,4210,4210,4210,4210,1
20240621,144400,75672800,4205,4205,4205,4205,0
20240621,144300,75672800,4205,4210,4210,4205,614
20240621,144200,73089675,4210,4210,4210,4210,0
20240621,144100,73089675,4210,4210,4210,4210,0
20240621,144000,73089675,4210,4210,4210,4210,0
20240621,143900,73089675,4210,4210,4210,4210,0
20240621,143800,73089675,4210,4210,4210,4210,0
20240621,143700,73089675,4210,4210,4210,4210,0
20240621,143600,73089675,4210,4210,4210,4210,0
20240621,143500,73089675,4210,4210,4210,4210,0
20240621,143400,73089675,4210,4210,4210,4210,0
20240621,143300,73089675,4210,4210,4210,4210,242
20240621,143200,72070855,4205,4205,4205,4205,0
20240621,143100,72070855,4205,4205,4205,4205,0
20240621,143000,72070855,4205,4205,4205,4205,0
20240621,142900,72070855,4205,4205,4205,4205,0
20240621,142800,72070855,4205,4205,4205,4205,0
20240621,142700,72070855,4205,4205,4205,4205,0
20240621,142600,72070855,4205,4205,4205,4205,0
20240621,142500,72070855,4205,4205,4205,4205,0
20240621,142400,72070855,4205,4205,4205,4205,0
20240621,142300,72070855,4205,4205,4205,4205,69
20240621,142200,71780710,4205,4205,4205,4205,32
20240621,142100,71646150,4210,4210,4210,4210,0
20240621,142000,71646150,4210,4210,4210,4210,0
20240621,141900,71646150,4210,4210,4210,4210,0
20240621,141800,71646150,4210,4210,4210,4210,164
20240621,141700,70955710,4205,4205,4205,4205,0
20240621,141600,70955710,4205,4205,4205,4205,0
20240621,141500,70955710,4205,4205,4205,4205,0
20240621,141400,70955710,4205,4205,4205,4205,0
20240621,141300,70955710,4205,4205,4205,4205,0
20240621,141200,70955710,4205,4205,4205,4205,0
20240621,141100,70955710,4205,4205,4205,4205,0
20240621,141000,70955710,4205,4205,4205,4205,100
20240621,140900,70535210,4210,4210,4210,4210,0
20240621,140800,70535210,4210,4210,4210,4210,0
20240621,140700,70535210,4210,4210,4210,4210,0
20240621,140600,70535210,4210,4210,4210,4210,0
20240621,140500,70535210,4210,4210,4210,4210,0
20240621,140400,70535210,4210,4210,4210,4210,0
20240621,140300,70535210,4210,4210,4210,4210,0
20240621,140200,70535210,4210,4210,4210,4210,0
20240621,140100,70535210,4210,4210,4210,4210,0
20240621,140000,70535210,4210,4210,4210,4210,0
20240621,135900,70535210,4210,4210,4210,4210,0
20240621,135800,70535210,4210,4210,4210,4210,0
20240621,135700,70535210,4210,4210,4210,4210,0
20240621,135600,70535210,4210,4210,4210,4210,1
20240621,135500,70531000,4200,4200,4200,4200,0
20240621,135400,70531000,4200,4200,4200,4200,0
20240621,135300,70531000,4200,4200,4200,4200,134
20240621,135200,69968200,4210,4210,4210,4210,0
20240621,135100,69968200,4210,4210,4210,4210,0
20240621,135000,69968200,4210,4210,4210,4210,0
20240621,134900,69968200,4210,4210,4210,4210,476
20240621,134800,67964240,4210,4210,4210,4210,0
20240621,134700,67964240,4210,4210,4210,4210,0
20240621,134600,67964240,4210,4210,4210,4210,0
20240621,134500,67964240,4210,4210,4210,4210,0
20240621,134400,67964240,4210,4210,4210,4210,0
20240621,134300,67964240,4210,4210,4210,4210,0
20240621,134200,67964240,4210,4210,4210,4210,19
20240621,134100,67884250,4210,4210,4210,4210,0
20240621,134000,67884250,4210,4210,4210,4210,0
20240621,133900,67884250,4210,4210,4210,4210,2
20240621,133800,67875830,4205,4205,4205,4205,0
20240621,133700,67875830,4205,4205,4205,4205,0
20240621,133600,67875830,4205,4205,4205,4205,0
20240621,133500,67875830,4205,4205,4205,4205,9
20240621,133400,67837985,4205,4205,4205,4205,0
20240621,133300,67837985,4205,4205,4205,4205,47
20240621,133200,67640350,4210,4210,4210,4210,0
20240621,133100,67640350,4210,4210,4210,4210,0
20240621,133000,67640350,4210,4210,4210,4210,0
20240621,132900,67640350,4210,4205,4210,4205,8
20240621,132800,67606705,4210,4210,4210,4210,0
20240621,132700,67606705,4210,4210,4210,4210,0
20240621,132600,67606705,4210,4210,4210,4210,0
20240621,132500,67606705,4210,4210,4210,4210,166
20240621,132400,66907845,4215,4215,4215,4215,0
20240621,132300,66907845,4215,4215,4215,4215,0
20240621,132200,66907845,4215,4215,4215,4215,0
20240621,132100,66907845,4215,4215,4215,4215,0
20240621,132000,66907845,4215,4215,4215,4215,0
20240621,131900,66907845,4215,4215,4215,4215,0
20240621,131800,66907845,4215,4215,4215,4215,1
20240621,131700,66903630,4210,4210,4210,4210,0
20240621,131600,66903630,4210,4210,4210,4210,0
20240621,131500,66903630,4210,4210,4210,4210,0
20240621,131400,66903630,4210,4210,4210,4210,0
20240621,131300,66903630,4210,4210,4210,4210,0
20240621,131200,66903630,4210,4210,4210,4210,0
20240621,131100,66903630,4210,4210,4210,4210,0
20240621,131000,66903630,4210,4210,4210,4210,0
20240621,130900,66903630,4210,4210,4210,4210,0
20240621,130800,66903630,4210,4210,4210,4210,65
20240621,130700,66629980,4215,4215,4215,4215,0
20240621,130600,66629980,4215,4215,4215,4215,0
20240621,130500,66629980,4215,4215,4215,4215,0
20240621,130400,66629980,4215,4215,4215,4215,0
20240621,130300,66629980,4215,4215,4215,4215,90
20240621,130200,66250630,4215,4215,4215,4215,0
20240621,130100,66250630,4215,4215,4215,4215,2
20240621,130000,66242200,4215,4215,4215,4215,0
20240621,125900,66242200,4215,4215,4215,4215,0
20240621,125800,66242200,4215,4215,4215,4215,0
20240621,125700,66242200,4215,4215,4215,4215,0
20240621,125600,66242200,4215,4215,4215,4215,0
20240621,125500,66242200,4215,4215,4215,4215,0
20240621,125400,66242200,4215,4215,4215,4215,0
20240621,125300,66242200,4215,4215,4215,4215,0
20240621,125200,66242200,4215,4215,4215,4215,1
20240621,125100,66237985,4215,4215,4215,4215,0
20240621,125000,66237985,4215,4215,4215,4215,0
20240621,124900,66237985,4215,4215,4215,4215,0
20240621,124800,66237985,4215,4215,4215,4215,0
20240621,124700,66237985,4215,4215,4215,4215,0
20240621,124600,66237985,4215,4215,4215,4215,0
20240621,124500,66237985,4215,4215,4215,4215,0
20240621,124400,66237985,4215,4215,4215,4215,0
20240621,124300,66237985,4215,4215,4215,4215,0
20240621,124200,66237985,4215,4215,4215,4215,0
20240621,124100,66237985,4215,4215,4215,4215,0
20240621,124000,66237985,4215,4215,4215,4215,14
20240621,123900,66178975,4210,4210,4210,4210,0
20240621,123800,66178975,4210,4210,4210,4210,0
20240621,123700,66178975,4210,4210,4210,4210,0
20240621,123600,66178975,4210,4210,4210,4210,0
20240621,123500,66178975,4210,4210,4210,4210,0
20240621,123400,66178975,4210,4210,4210,4210,0
20240621,123300,66178975,4210,4210,4210,4210,0
20240621,123200,66178975,4210,4210,4210,4210,0
20240621,123100,66178975,4210,4210,4210,4210,0
20240621,123000,66178975,4210,4210,4210,4210,0
20240621,122900,66178975,4210,4210,4210,4210,0
20240621,122800,66178975,4210,4210,4210,4210,30
20240621,122700,66052675,4215,4215,4215,4215,0
20240621,122600,66052675,4215,4215,4215,4215,0
20240621,122500,66052675,4215,4215,4215,4215,0
20240621,122400,66052675,4215,4215,4215,4215,0
20240621,122300,66052675,4215,4215,4215,4215,0
20240621,122200,66052675,4215,4215,4215,4215,0
20240621,122100,66052675,4215,4215,4215,4215,0
20240621,122000,66052675,4215,4215,4215,4215,8
20240621,121900,66018955,4215,4215,4215,4215,0
20240621,121800,66018955,4215,4215,4215,4215,0
20240621,121700,66018955,4215,4215,4215,4215,23
20240621,121600,65922010,4215,4215,4215,4215,0
20240621,121500,65922010,4215,4215,4215,4215,0
20240621,121400,65922010,4215,4215,4215,4215,0
20240621,121300,65922010,4215,4215,4215,4215,0
20240621,121200,65922010,4215,4215,4215,4215,0
20240621,121100,65922010,4215,4215,4215,4215,0
20240621,121000,65922010,4215,4215,4215,4215,0
20240621,120900,65922010,4215,4215,4215,4215,0
20240621,120800,65922010,4215,4215,4215,4215,0
20240621,120700,65922010,4215,4215,4215,4215,0
20240621,120600,65922010,4215,4215,4215,4215,0
20240621,120500,65922010,4215,4215,4215,4215,0
20240621,120400,65922010,4215,4215,4215,4215,0
20240621,120300,65922010,4215,4215,4215,4215,0
20240621,120200,65922010,4215,4215,4215,4215,0
20240621,120100,65922010,4215,4215,4215,4215,0
20240621,120000,65922010,4215,4215,4215,4215,0
20240621,115900,65922010,4215,4215,4215,4215,0
20240621,115800,65922010,4215,4215,4215,4215,0
20240621,115700,65922010,4215,4215,4215,4215,0
20240621,115600,65922010,4215,4215,4215,4215,0
20240621,115500,65922010,4215,4215,4215,4215,1
20240621,115400,65917795,4215,4215,4215,4215,0
20240621,115300,65917795,4215,4215,4215,4215,0
20240621,115200,65917795,4215,4215,4215,4215,0
20240621,115100,65917795,4215,4215,4215,4215,0
20240621,115000,65917795,4215,4215,4215,4215,0
20240621,114900,65917795,4215,4215,4215,4215,0
20240621,114800,65917795,4215,4215,4215,4215,0
20240621,114700,65917795,4215,4215,4215,4215,0
20240621,114600,65917795,4215,4215,4215,4215,0
20240621,114500,65917795,4215,4215,4215,4215,0
20240621,114400,65917795,4215,4215,4215,4215,0
20240621,114300,65917795,4215,4215,4215,4215,0
20240621,114200,65917795,4215,4215,4215,4215,0
20240621,114100,65917795,4215,4215,4215,4215,0
20240621,114000,65917795,4215,4215,4215,4215,0
20240621,113900,65917795,4215,4215,4215,4215,0
20240621,113800,65917795,4215,4215,4215,4215,0
20240621,113700,65917795,4215,4215,4215,4215,0
20240621,113600,65917795,4215,4215,4215,4215,0
20240621,113500,65917795,4215,4215,4215,4215,4
20240621,113400,65900935,4210,4210,4210,4210,0
20240621,113300,65900935,4210,4210,4210,4210,0
20240621,113200,65900935,4210,4210,4210,4210,0
20240621,113100,65900935,4210,4210,4210,4210,0
20240621,113000,65900935,4210,4210,4210,4210,0
20240621,112900,65900935,4210,4210,4210,4210,0
20240621,112800,65900935,4210,4210,4210,4210,5
20240621,112700,65879885,4210,4210,4210,4210,1
20240621,112600,65875675,4205,4205,4205,4205,0
20240621,112500,65875675,4205,4205,4205,4205,0
20240621,112400,65875675,4205,4205,4205,4205,0
20240621,112300,65875675,4205,4205,4205,4205,0
20240621,112200,65875675,4205,4205,4205,4205,0
20240621,112100,65875675,4205,4205,4205,4205,0
20240621,112000,65875675,4205,4205,4205,4205,0
20240621,111900,65875675,4205,4205,4205,4205,4
20240621,111800,65858855,4210,4210,4210,4210,2
20240621,111700,65850435,4210,4210,4210,4210,4
20240621,111600,65833595,4205,4205,4205,4205,1
20240621,111500,65829390,4210,4210,4210,4210,0
20240621,111400,65829390,4210,4210,4210,4210,88
20240621,111300,65458910,4210,4210,4210,4210,0
20240621,111200,65458910,4210,4210,4210,4210,0
20240621,111100,65458910,4210,4210,4210,4210,0
20240621,111000,65458910,4210,4210,4210,4210,0
20240621,110900,65458910,4210,4210,4210,4210,0
20240621,110800,65458910,4210,4210,4210,4210,30
20240621,110700,65332610,4215,4215,4215,4215,0
20240621,110600,65332610,4215,4215,4215,4215,0
20240621,110500,65332610,4215,4215,4215,4215,0
20240621,110400,65332610,4215,4215,4215,4215,0
20240621,110300,65332610,4215,4215,4215,4215,0
20240621,110200,65332610,4215,4215,4215,4215,2
20240621,110100,65324180,4215,4215,4215,4215,0
20240621,110000,65324180,4215,4215,4215,4215,0
20240621,105900,65324180,4215,4215,4215,4215,0
20240621,105800,65324180,4215,4215,4215,4215,0
20240621,105700,65324180,4215,4215,4215,4215,0
20240621,105600,65324180,4215,4215,4215,4215,0
20240621,105500,65324180,4215,4215,4215,4215,0
20240621,105400,65324180,4215,4215,4215,4215,0
20240621,105300,65324180,4215,4215,4215,4215,0
20240621,105200,65324180,4215,4215,4215,4215,0
20240621,105100,65324180,4215,4215,4215,4215,0
20240621,105000,65324180,4215,4215,4215,4215,50
20240621,104900,65113430,4215,4215,4215,4215,0
20240621,104800,65113430,4215,4215,4215,4215,0
20240621,104700,65113430,4215,4215,4215,4215,0
20240621,104600,65113430,4215,4215,4215,4215,0
20240621,104500,65113430,4215,4215,4215,4215,0
20240621,104400,65113430,4215,4215,4215,4215,0
20240621,104300,65113430,4215,4215,4215,4215,0
20240621,104200,65113430,4215,4215,4215,4215,0
20240621,104100,65113430,4215,4215,4215,4215,0
20240621,104000,65113430,4215,4215,4215,4215,0
20240621,103900,65113430,4215,4215,4215,4215,0
20240621,103800,65113430,4215,4215,4215,4215,2
20240621,103700,65105000,4215,4215,4215,4215,0
20240621,103600,65105000,4215,4215,4215,4215,0
20240621,103500,65105000,4215,4215,4215,4215,0
20240621,103400,65105000,4215,4215,4215,4215,0
20240621,103300,65105000,4215,4215,4215,4215,0
20240621,103200,65105000,4215,4205,4215,4205,3
20240621,103100,65092365,4215,4215,4215,4215,0
20240621,103000,65092365,4215,4215,4215,4215,0
20240621,102900,65092365,4215,4215,4215,4215,0
20240621,102800,65092365,4215,4215,4215,4215,1
20240621,102700,65088150,4215,4215,4215,4215,0
20240621,102600,65088150,4215,4215,4215,4215,1
20240621,102500,65083935,4215,4215,4215,4215,0
20240621,102400,65083935,4215,4205,4215,4200,101
20240621,102300,64659605,4215,4215,4215,4215,0
20240621,102200,64659605,4215,4215,4215,4215,0
20240621,102100,64659605,4215,4215,4215,4215,0
20240621,102000,64659605,4215,4215,4215,4215,0
20240621,101900,64659605,4215,4215,4215,4215,0
20240621,101800,64659605,4215,4215,4215,4215,0
20240621,101700,64659605,4215,4215,4215,4215,0
20240621,101600,64659605,4215,4215,4215,4215,0
20240621,101500,64659605,4215,4215,4215,4215,0
20240621,101400,64659605,4215,4215,4215,4215,0
20240621,101300,64659605,4215,4215,4215,4215,0
20240621,101200,64659605,4215,4215,4215,4215,0
20240621,101100,64659605,4215,4215,4215,4215,3
20240621,101000,64646960,4215,4215,4215,4215,0
20240621,100900,64646960,4215,4215,4215,4215,0
20240621,100800,64646960,4215,4215,4215,4215,0
20240621,100700,64646960,4215,4215,4215,4215,0
20240621,100600,64646960,4215,4215,4215,4215,0
20240621,100500,64646960,4215,4215,4215,4215,0
20240621,100400,64646960,4215,4215,4215,4215,1
20240621,100300,64642745,4215,4200,4215,4200,198
20240621,100200,63811040,4200,4200,4200,4200,0
20240621,100100,63811040,4200,4200,4205,4200,2524
20240621,100000,53207765,4195,4195,4195,4195,0
20240621,095900,53207765,4195,4195,4195,4195,200
20240621,095800,52368765,4195,4200,4200,4195,1000
20240621,095700,48171185,4200,4200,4200,4200,1001
20240621,095600,43966985,4210,4210,4210,4210,0
20240621,095500,43966985,4210,4210,4210,4210,0
20240621,095400,43966985,4210,4210,4210,4210,0
20240621,095300,43966985,4210,4210,4210,4210,2
20240621,095200,43958565,4200,4200,4200,4200,22
20240621,095100,43866165,4215,4215,4215,4215,1
20240621,095000,43861950,4200,4200,4200,4200,0
20240621,094900,43861950,4200,4200,4200,4200,20
20240621,094800,43777950,4200,4190,4200,4190,4686
20240621,094700,24101510,4200,4225,4225,4190,3915
20240621,094600,7611490,4225,4225,4225,4225,0
20240621,094500,7611490,4225,4225,4225,4225,200
20240621,094400,6766490,4225,4225,4225,4225,1
20240621,094300,6762265,4230,4230,4230,4230,2
20240621,094200,6753805,4230,4230,4230,4230,0
20240621,094100,6753805,4230,4230,4230,4230,0
20240621,094000,6753805,4230,4230,4230,4230,0
20240621,093900,6753805,4230,4230,4230,4230,0
20240621,093800,6753805,4230,4230,4230,4230,1
20240621,093700,6749575,4225,4225,4225,4225,7
20240621,093600,6720000,4225,4225,4225,4225,0
20240621,093500,6720000,4225,4225,4225,4225,0
20240621,093400,6720000,4225,4225,4225,4225,0
20240621,093300,6720000,4225,4225,4225,4225,0
20240621,093200,6720000,4225,4230,4230,4225,593
20240621,093100,4212040,4230,4230,4230,4230,0
20240621,093000,4212040,4230,4230,4230,4230,0
20240621,092900,4212040,4230,4235,4235,4230,96
20240621,092800,3805800,4235,4235,4235,4235,0
20240621,092700,3805800,4235,4235,4235,4235,0
20240621,092600,3805800,4235,4235,4235,4235,0
20240621,092500,3805800,4235,4235,4235,4235,0
20240621,092400,3805800,4235,4235,4235,4235,0
20240621,092300,3805800,4235,4235,4235,4235,0
20240621,092200,3805800,4235,4235,4235,4235,0
20240621,092100,3805800,4235,4235,4235,4235,0
20240621,092000,3805800,4235,4235,4235,4235,0
20240621,091900,3805800,4235,4235,4235,4235,0
20240621,091800,3805800,4235,4235,4235,4235,0
20240621,091700,3805800,4235,4235,4235,4235,0
20240621,091600,3805800,4235,4235,4235,4235,0
20240621,091500,3805800,4235,4235,4235,4235,0
20240621,091400,3805800,4235,4235,4235,4235,6
20240621,091300,3780390,4250,4250,4250,4250,0
20240621,091200,3780390,4250,4250,4250,4250,0
20240621,091100,3780390,4250,4250,4250,4250,117
20240621,091000,3283140,4250,4250,4250,4250,0
20240621,090900,3283140,4250,4250,4250,4250,1
20240621,090800,3278890,4265,4265,4265,4265,0
20240621,090700,3278890,4265,4265,4265,4265,0
20240621,090600,3278890,4265,4265,4265,4265,0
20240621,090500,3278890,4265,4265,4270,4265,18
20240621,090400,3202115,4265,4265,4265,4265,0
20240621,090300,3202115,4265,4265,4265,4265,69
20240621,090200,2907830,4265,4265,4265,4265,431
20240621,090100,1069615,4265,4265,4270,4235,133
20240621,090000,503270,4265,4265,4265,4265,118