KissMeData/225530/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204200,245922660,5130,5130,5130,5130,101
20240621,204100,245922660,5130,5130,5130,5130,0
20240621,204000,245922660,5130,5130,5130,5130,0
20240621,203900,245922660,5130,5130,5130,5130,0
20240621,203800,245922660,5130,5130,5130,5130,0
20240621,203700,245922660,5130,5130,5130,5130,0
20240621,203600,245922660,5130,5130,5130,5130,0
20240621,203500,245922660,5130,5130,5130,5130,0
20240621,203400,245922660,5130,5130,5130,5130,0
20240621,203300,245922660,5130,5130,5130,5130,0
20240621,203200,245922660,5130,5130,5130,5130,0
20240621,203100,245922660,5130,5130,5130,5130,0
20240621,203000,245922660,5130,5130,5130,5130,0
20240621,202900,245922660,5130,5130,5130,5130,0
20240621,202800,245922660,5130,5130,5130,5130,0
20240621,202700,245922660,5130,5130,5130,5130,0
20240621,202600,245922660,5130,5130,5130,5130,0
20240621,202500,245922660,5130,5130,5130,5130,0
20240621,202400,245922660,5130,5130,5130,5130,0
20240621,202300,245922660,5130,5130,5130,5130,0
20240621,202200,245922660,5130,5130,5130,5130,0
20240621,202100,245922660,5130,5130,5130,5130,0
20240621,202000,245922660,5130,5130,5130,5130,0
20240621,201900,245922660,5130,5130,5130,5130,0
20240621,201800,245922660,5130,5130,5130,5130,0
20240621,201700,245922660,5130,5130,5130,5130,0
20240621,201600,245922660,5130,5130,5130,5130,0
20240621,201500,245922660,5130,5130,5130,5130,0
20240621,201400,245922660,5130,5130,5130,5130,0
20240621,201300,245922660,5130,5130,5130,5130,0
20240621,201200,245922660,5130,5130,5130,5130,101
20240621,201100,245922660,5130,5130,5130,5130,0
20240621,201000,245922660,5130,5130,5130,5130,0
20240621,200900,245922660,5130,5130,5130,5130,0
20240621,200800,245922660,5130,5130,5130,5130,0
20240621,200700,245922660,5130,5130,5130,5130,0
20240621,200600,245922660,5130,5130,5130,5130,0
20240621,200500,245922660,5130,5130,5130,5130,0
20240621,200400,245922660,5130,5130,5130,5130,0
20240621,200300,245922660,5130,5130,5130,5130,0
20240621,200200,245922660,5130,5130,5130,5130,0
20240621,200100,245922660,5130,5130,5130,5130,0
20240621,200000,245922660,5130,5130,5130,5130,0
20240621,195900,245922660,5130,5130,5130,5130,0
20240621,195800,245922660,5130,5130,5130,5130,0
20240621,195700,245922660,5130,5130,5130,5130,0
20240621,195600,245922660,5130,5130,5130,5130,0
20240621,195500,245922660,5130,5130,5130,5130,0
20240621,195400,245922660,5130,5130,5130,5130,0
20240621,195300,245922660,5130,5130,5130,5130,0
20240621,195200,245922660,5130,5130,5130,5130,0
20240621,195100,245922660,5130,5130,5130,5130,0
20240621,195000,245922660,5130,5130,5130,5130,0
20240621,194900,245922660,5130,5130,5130,5130,0
20240621,194800,245922660,5130,5130,5130,5130,0
20240621,194700,245922660,5130,5130,5130,5130,0
20240621,194600,245922660,5130,5130,5130,5130,0
20240621,194500,245922660,5130,5130,5130,5130,0
20240621,194400,245922660,5130,5130,5130,5130,0
20240621,194300,245922660,5130,5130,5130,5130,0
20240621,194200,245922660,5130,5130,5130,5130,101
20240621,194100,245922660,5130,5130,5130,5130,0
20240621,194000,245922660,5130,5130,5130,5130,0
20240621,193900,245922660,5130,5130,5130,5130,0
20240621,193800,245922660,5130,5130,5130,5130,0
20240621,193700,245922660,5130,5130,5130,5130,0
20240621,193600,245922660,5130,5130,5130,5130,0
20240621,193500,245922660,5130,5130,5130,5130,0
20240621,193400,245922660,5130,5130,5130,5130,0
20240621,193300,245922660,5130,5130,5130,5130,0
20240621,193200,245922660,5130,5130,5130,5130,0
20240621,193100,245922660,5130,5130,5130,5130,0
20240621,193000,245922660,5130,5130,5130,5130,0
20240621,192900,245922660,5130,5130,5130,5130,0
20240621,192800,245922660,5130,5130,5130,5130,0
20240621,192700,245922660,5130,5130,5130,5130,0
20240621,192600,245922660,5130,5130,5130,5130,0
20240621,192500,245922660,5130,5130,5130,5130,0
20240621,192400,245922660,5130,5130,5130,5130,0
20240621,192300,245922660,5130,5130,5130,5130,0
20240621,192200,245922660,5130,5130,5130,5130,0
20240621,192100,245922660,5130,5130,5130,5130,0
20240621,192000,245922660,5130,5130,5130,5130,0
20240621,191900,245922660,5130,5130,5130,5130,0
20240621,191800,245922660,5130,5130,5130,5130,0
20240621,191700,245922660,5130,5130,5130,5130,0
20240621,191600,245922660,5130,5130,5130,5130,0
20240621,191500,245922660,5130,5130,5130,5130,0
20240621,191400,245922660,5130,5130,5130,5130,0
20240621,191300,245922660,5130,5130,5130,5130,0
20240621,191200,245922660,5130,5130,5130,5130,101
20240621,191100,245922660,5130,5130,5130,5130,0
20240621,191000,245922660,5130,5130,5130,5130,0
20240621,190900,245922660,5130,5130,5130,5130,0
20240621,190800,245922660,5130,5130,5130,5130,0
20240621,190700,245922660,5130,5130,5130,5130,0
20240621,190600,245922660,5130,5130,5130,5130,0
20240621,190500,245922660,5130,5130,5130,5130,0
20240621,190400,245922660,5130,5130,5130,5130,0
20240621,190300,245922660,5130,5130,5130,5130,0
20240621,190200,245922660,5130,5130,5130,5130,0
20240621,190100,245922660,5130,5130,5130,5130,0
20240621,190000,245922660,5130,5130,5130,5130,0
20240621,185900,245922660,5130,5130,5130,5130,0
20240621,185800,245922660,5130,5130,5130,5130,0
20240621,185700,245922660,5130,5130,5130,5130,0
20240621,185600,245922660,5130,5130,5130,5130,0
20240621,185500,245922660,5130,5130,5130,5130,0
20240621,185400,245922660,5130,5130,5130,5130,0
20240621,185300,245922660,5130,5130,5130,5130,0
20240621,185200,245922660,5130,5130,5130,5130,0
20240621,185100,245922660,5130,5130,5130,5130,0
20240621,185000,245922660,5130,5130,5130,5130,0
20240621,184900,245922660,5130,5130,5130,5130,0
20240621,184800,245922660,5130,5130,5130,5130,0
20240621,184700,245922660,5130,5130,5130,5130,0
20240621,184600,245922660,5130,5130,5130,5130,0
20240621,184500,245922660,5130,5130,5130,5130,0
20240621,184400,245922660,5130,5130,5130,5130,0
20240621,184300,245922660,5130,5130,5130,5130,0
20240621,184200,245922660,5130,5130,5130,5130,101
20240621,184100,245922660,5130,5130,5130,5130,0
20240621,184000,245922660,5130,5130,5130,5130,0
20240621,183900,245922660,5130,5130,5130,5130,0
20240621,183800,245922660,5130,5130,5130,5130,0
20240621,183700,245922660,5130,5130,5130,5130,0
20240621,183600,245922660,5130,5130,5130,5130,0
20240621,183500,245922660,5130,5130,5130,5130,0
20240621,183400,245922660,5130,5130,5130,5130,0
20240621,183300,245922660,5130,5130,5130,5130,0
20240621,183200,245922660,5130,5130,5130,5130,0
20240621,183100,245922660,5130,5130,5130,5130,0
20240621,183000,245922660,5130,5130,5130,5130,0
20240621,182900,245922660,5130,5130,5130,5130,0
20240621,182800,245922660,5130,5130,5130,5130,0
20240621,182700,245922660,5130,5130,5130,5130,0
20240621,182600,245922660,5130,5130,5130,5130,0
20240621,182500,245922660,5130,5130,5130,5130,0
20240621,182400,245922660,5130,5130,5130,5130,0
20240621,182300,245922660,5130,5130,5130,5130,0
20240621,182200,245922660,5130,5130,5130,5130,0
20240621,182100,245922660,5130,5130,5130,5130,0
20240621,182000,245922660,5130,5130,5130,5130,0
20240621,181900,245922660,5130,5130,5130,5130,0
20240621,181800,245922660,5130,5130,5130,5130,0
20240621,181700,245922660,5130,5130,5130,5130,0
20240621,181600,245922660,5130,5130,5130,5130,0
20240621,181500,245922660,5130,5130,5130,5130,0
20240621,181400,245922660,5130,5130,5130,5130,0
20240621,181300,245922660,5130,5130,5130,5130,0
20240621,181200,245922660,5130,5130,5130,5130,101
20240621,181100,245922660,5130,5130,5130,5130,0
20240621,181000,245922660,5130,5130,5130,5130,0
20240621,180900,245922660,5130,5130,5130,5130,0
20240621,180800,245922660,5130,5130,5130,5130,0
20240621,180700,245922660,5130,5130,5130,5130,0
20240621,180600,245922660,5130,5130,5130,5130,0
20240621,180500,245922660,5130,5130,5130,5130,0
20240621,180400,245922660,5130,5130,5130,5130,0
20240621,180300,245922660,5130,5130,5130,5130,0
20240621,180200,245922660,5130,5130,5130,5130,0
20240621,180100,245922660,5130,5130,5130,5130,0
20240621,180000,245922660,5130,5130,5130,5130,0
20240621,175900,245922660,5130,5130,5130,5130,0
20240621,175800,245922660,5130,5130,5130,5130,0
20240621,175700,245922660,5130,5130,5130,5130,0
20240621,175600,245922660,5130,5130,5130,5130,0
20240621,175500,245922660,5130,5130,5130,5130,0
20240621,175400,245922660,5130,5130,5130,5130,0
20240621,175300,245922660,5130,5130,5130,5130,0
20240621,175200,245922660,5130,5130,5130,5130,0
20240621,175100,245922660,5130,5130,5130,5130,0
20240621,175000,245922660,5130,5130,5130,5130,0
20240621,174900,245922660,5130,5130,5130,5130,0
20240621,174800,245922660,5130,5130,5130,5130,0
20240621,174700,245922660,5130,5130,5130,5130,0
20240621,174600,245922660,5130,5130,5130,5130,0
20240621,174500,245922660,5130,5130,5130,5130,0
20240621,174400,245922660,5130,5130,5130,5130,0
20240621,174300,245922660,5130,5130,5130,5130,0
20240621,174200,245922660,5130,5130,5130,5130,101
20240621,174100,245922660,5130,5130,5130,5130,0
20240621,174000,245922660,5130,5130,5130,5130,0
20240621,173900,245922660,5130,5130,5130,5130,0
20240621,173800,245922660,5130,5130,5130,5130,0
20240621,173700,245922660,5130,5130,5130,5130,0
20240621,173600,245922660,5130,5130,5130,5130,0
20240621,173500,245922660,5130,5130,5130,5130,0
20240621,173400,245922660,5130,5130,5130,5130,0
20240621,173300,245922660,5130,5130,5130,5130,0
20240621,173200,245922660,5130,5130,5130,5130,0
20240621,173100,245922660,5130,5130,5130,5130,0
20240621,173000,245922660,5130,5130,5130,5130,0
20240621,172900,245922660,5130,5130,5130,5130,0
20240621,172800,245922660,5130,5130,5130,5130,0
20240621,172700,245922660,5130,5130,5130,5130,0
20240621,172600,245922660,5130,5130,5130,5130,0
20240621,172500,245922660,5130,5130,5130,5130,0
20240621,172400,245922660,5130,5130,5130,5130,0
20240621,172300,245922660,5130,5130,5130,5130,0
20240621,172200,245922660,5130,5130,5130,5130,0
20240621,172100,245922660,5130,5130,5130,5130,0
20240621,172000,245922660,5130,5130,5130,5130,0
20240621,171900,245922660,5130,5130,5130,5130,0
20240621,171800,245922660,5130,5130,5130,5130,0
20240621,171700,245922660,5130,5130,5130,5130,0
20240621,171600,245922660,5130,5130,5130,5130,0
20240621,171500,245922660,5130,5130,5130,5130,0
20240621,171400,245922660,5130,5130,5130,5130,0
20240621,171300,245922660,5130,5130,5130,5130,0
20240621,171200,245922660,5130,5130,5130,5130,101
20240621,171100,245922660,5130,5130,5130,5130,0
20240621,171000,245922660,5130,5130,5130,5130,0
20240621,170900,245922660,5130,5130,5130,5130,0
20240621,170800,245922660,5130,5130,5130,5130,0
20240621,170700,245922660,5130,5130,5130,5130,0
20240621,170600,245922660,5130,5130,5130,5130,0
20240621,170500,245922660,5130,5130,5130,5130,0
20240621,170400,245922660,5130,5130,5130,5130,0
20240621,170300,245922660,5130,5130,5130,5130,0
20240621,170200,245922660,5130,5130,5130,5130,0
20240621,170100,245922660,5130,5130,5130,5130,0
20240621,170000,245922660,5130,5130,5130,5130,0
20240621,165900,245922660,5130,5130,5130,5130,0
20240621,165800,245922660,5130,5130,5130,5130,0
20240621,165700,245922660,5130,5130,5130,5130,0
20240621,165600,245922660,5130,5130,5130,5130,0
20240621,165500,245922660,5130,5130,5130,5130,0
20240621,165400,245922660,5130,5130,5130,5130,0
20240621,165300,245922660,5130,5130,5130,5130,0
20240621,165200,245922660,5130,5130,5130,5130,0
20240621,165100,245922660,5130,5130,5130,5130,0
20240621,165000,245922660,5130,5130,5130,5130,0
20240621,164900,245922660,5130,5130,5130,5130,0
20240621,164800,245922660,5130,5130,5130,5130,0
20240621,164700,245922660,5130,5130,5130,5130,0
20240621,164600,245922660,5130,5130,5130,5130,0
20240621,164500,245922660,5130,5130,5130,5130,0
20240621,164400,245922660,5130,5130,5130,5130,0
20240621,164300,245922660,5130,5130,5130,5130,0
20240621,164200,245922660,5130,5130,5130,5130,101
20240621,164100,245922660,5130,5130,5130,5130,0
20240621,164000,245922660,5130,5130,5130,5130,0
20240621,163900,245922660,5130,5130,5130,5130,0
20240621,163800,245922660,5130,5130,5130,5130,0
20240621,163700,245922660,5130,5130,5130,5130,0
20240621,163600,245922660,5130,5130,5130,5130,0
20240621,163500,245922660,5130,5130,5130,5130,0
20240621,163400,245922660,5130,5130,5130,5130,0
20240621,163300,245922660,5130,5130,5130,5130,0
20240621,163200,245922660,5130,5130,5130,5130,0
20240621,163100,245922660,5130,5130,5130,5130,0
20240621,163000,245922660,5130,5130,5130,5130,0
20240621,162900,245922660,5130,5130,5130,5130,0
20240621,162800,245922660,5130,5130,5130,5130,0
20240621,162700,245922660,5130,5130,5130,5130,0
20240621,162600,245922660,5130,5130,5130,5130,0
20240621,162500,245922660,5130,5130,5130,5130,0
20240621,162400,245922660,5130,5130,5130,5130,0
20240621,162300,245922660,5130,5130,5130,5130,0
20240621,162200,245922660,5130,5130,5130,5130,0
20240621,162100,245922660,5130,5130,5130,5130,0
20240621,162000,245922660,5130,5130,5130,5130,0
20240621,161900,245922660,5130,5130,5130,5130,0
20240621,161800,245922660,5130,5130,5130,5130,0
20240621,161700,245922660,5130,5130,5130,5130,0
20240621,161600,245922660,5130,5130,5130,5130,0
20240621,161500,245922660,5130,5130,5130,5130,0
20240621,161400,245922660,5130,5130,5130,5130,0
20240621,161300,245922660,5130,5130,5130,5130,0
20240621,161200,245922660,5130,5130,5130,5130,101
20240621,161100,245922660,5130,5130,5130,5130,0
20240621,161000,245922660,5130,5130,5130,5130,0
20240621,160900,245922660,5130,5130,5130,5130,0
20240621,160800,245922660,5130,5130,5130,5130,0
20240621,160700,245922660,5130,5130,5130,5130,0
20240621,160600,245922660,5130,5130,5130,5130,0
20240621,160500,245922660,5130,5130,5130,5130,0
20240621,160400,245922660,5130,5130,5130,5130,0
20240621,160300,245922660,5130,5130,5130,5130,0
20240621,160200,245922660,5130,5130,5130,5130,0
20240621,160100,245922660,5130,5130,5130,5130,0
20240621,160000,245922660,5130,5130,5130,5130,0
20240621,155900,245922660,5130,5130,5130,5130,0
20240621,155800,245922660,5130,5130,5130,5130,0
20240621,155700,245922660,5130,5130,5130,5130,0
20240621,155600,245922660,5130,5130,5130,5130,0
20240621,155500,245922660,5130,5130,5130,5130,0
20240621,155400,245922660,5130,5130,5130,5130,0
20240621,155300,245922660,5130,5130,5130,5130,0
20240621,155200,245922660,5130,5130,5130,5130,0
20240621,155100,245922660,5130,5130,5130,5130,0
20240621,155000,245922660,5130,5130,5130,5130,0
20240621,154900,245922660,5130,5130,5130,5130,0
20240621,154800,245922660,5130,5130,5130,5130,0
20240621,154700,245922660,5130,5130,5130,5130,0
20240621,154600,245922660,5130,5130,5130,5130,0
20240621,154500,245922660,5130,5130,5130,5130,0
20240621,154400,245922660,5130,5130,5130,5130,0
20240621,154300,245922660,5130,5130,5130,5130,0
20240621,154200,245922660,5130,5130,5130,5130,101
20240621,154100,245922660,5130,5130,5130,5130,0
20240621,154000,245922660,5130,5130,5130,5130,0
20240621,153900,245922660,5130,5130,5130,5130,0
20240621,153800,245922660,5130,5130,5130,5130,0
20240621,153700,245922660,5130,5130,5130,5130,0
20240621,153600,245922660,5130,5130,5130,5130,0
20240621,153500,245922660,5130,5130,5130,5130,0
20240621,153400,245922660,5130,5130,5130,5130,0
20240621,153300,245922660,5130,5130,5130,5130,0
20240621,153200,245922660,5130,5130,5130,5130,0
20240621,153100,245922660,5130,5130,5130,5130,0
20240621,153000,245922660,5130,5130,5130,5130,101
20240621,152900,245404530,5120,5120,5120,5120,0
20240621,152800,245404530,5120,5120,5120,5120,0
20240621,152700,245404530,5120,5120,5120,5120,0
20240621,152600,245404530,5120,5120,5120,5120,0
20240621,152500,245404530,5120,5120,5120,5120,0
20240621,152400,245404530,5120,5120,5120,5120,0
20240621,152300,245404530,5120,5120,5120,5120,0
20240621,152200,245404530,5120,5120,5120,5120,0
20240621,152100,245404530,5120,5120,5120,5120,0
20240621,152000,245404530,5120,5120,5120,5120,0
20240621,151900,245404530,5120,5120,5120,5120,0
20240621,151800,245404530,5120,5120,5120,5120,0
20240621,151700,245404530,5120,5120,5120,5120,0
20240621,151600,245404530,5120,5120,5130,5120,368
20240621,151500,243520360,5130,5130,5130,5130,0
20240621,151400,243520360,5130,5130,5130,5130,1
20240621,151300,243515230,5120,5120,5120,5120,101
20240621,151200,242998110,5120,5120,5120,5120,0
20240621,151100,242998110,5120,5120,5120,5120,0
20240621,151000,242998110,5120,5120,5120,5120,80
20240621,150900,242588510,5120,5120,5120,5120,0
20240621,150800,242588510,5120,5120,5120,5120,0
20240621,150700,242588510,5120,5120,5120,5120,0
20240621,150600,242588510,5120,5120,5120,5120,0
20240621,150500,242588510,5120,5120,5120,5120,0
20240621,150400,242588510,5120,5120,5120,5120,115
20240621,150300,241999710,5120,5120,5120,5120,0
20240621,150200,241999710,5120,5120,5120,5120,0
20240621,150100,241999710,5120,5110,5120,5110,1737
20240621,150000,233108070,5090,5090,5090,5090,0
20240621,145900,233108070,5090,5090,5090,5090,0
20240621,145800,233108070,5090,5100,5100,5090,510
20240621,145700,230507380,5100,5100,5100,5100,0
20240621,145600,230507380,5100,5100,5100,5100,0
20240621,145500,230507380,5100,5100,5100,5100,0
20240621,145400,230507380,5100,5100,5100,5100,0
20240621,145300,230507380,5100,5100,5100,5100,0
20240621,145200,230507380,5100,5100,5100,5100,0
20240621,145100,230507380,5100,5100,5100,5100,0
20240621,145000,230507380,5100,5100,5100,5100,0
20240621,144900,230507380,5100,5100,5100,5100,0
20240621,144800,230507380,5100,5100,5100,5100,0
20240621,144700,230507380,5100,5100,5100,5090,338
20240621,144600,228783630,5100,5100,5100,5100,500
20240621,144500,226233630,5100,5100,5100,5100,0
20240621,144400,226233630,5100,5100,5100,5100,667
20240621,144300,222831930,5110,5110,5110,5110,0
20240621,144200,222831930,5110,5110,5110,5110,0
20240621,144100,222831930,5110,5110,5110,5110,0
20240621,144000,222831930,5110,5110,5110,5110,0
20240621,143900,222831930,5110,5110,5110,5110,0
20240621,143800,222831930,5110,5110,5110,5110,10
20240621,143700,222780830,5110,5110,5110,5110,0
20240621,143600,222780830,5110,5110,5110,5110,180
20240621,143500,221861030,5100,5100,5100,5100,344
20240621,143400,220106630,5100,5100,5100,5100,101
20240621,143300,219591530,5100,5110,5110,5100,1156
20240621,143200,213695170,5110,5110,5110,5110,0
20240621,143100,213695170,5110,5110,5110,5110,0
20240621,143000,213695170,5110,5110,5110,5110,25
20240621,142900,213567420,5110,5110,5110,5110,0
20240621,142800,213567420,5110,5110,5110,5110,25
20240621,142700,213439670,5110,5110,5110,5110,1
20240621,142600,213434560,5100,5100,5100,5100,50
20240621,142500,213179560,5120,5120,5120,5120,1
20240621,142400,213174440,5100,5100,5100,5100,0
20240621,142300,213174440,5100,5100,5100,5100,0
20240621,142200,213174440,5100,5100,5100,5100,60
20240621,142100,212868440,5110,5110,5110,5110,98
20240621,142000,212367660,5110,5110,5110,5110,0
20240621,141900,212367660,5110,5110,5110,5110,0
20240621,141800,212367660,5110,5110,5110,5110,0
20240621,141700,212367660,5110,5110,5110,5110,200
20240621,141600,211345660,5100,5100,5100,5100,0
20240621,141500,211345660,5100,5100,5100,5100,0
20240621,141400,211345660,5100,5100,5100,5100,0
20240621,141300,211345660,5100,5100,5100,5100,48
20240621,141200,211100860,5100,5100,5100,5100,104
20240621,141100,210570460,5110,5110,5110,5110,0
20240621,141000,210570460,5110,5110,5110,5110,10
20240621,140900,210519360,5100,5100,5100,5100,0
20240621,140800,210519360,5100,5100,5100,5100,500
20240621,140700,207969360,5100,5100,5100,5100,500
20240621,140600,205419360,5110,5110,5110,5110,0
20240621,140500,205419360,5110,5110,5110,5110,0
20240621,140400,205419360,5110,5110,5110,5110,0
20240621,140300,205419360,5110,5110,5110,5110,0
20240621,140200,205419360,5110,5110,5110,5110,0
20240621,140100,205419360,5110,5110,5110,5110,0
20240621,140000,205419360,5110,5110,5110,5110,486
20240621,135900,202935900,5110,5110,5110,5110,0
20240621,135800,202935900,5110,5110,5110,5110,0
20240621,135700,202935900,5110,5110,5110,5110,5
20240621,135600,202910350,5120,5120,5120,5120,0
20240621,135500,202910350,5120,5120,5120,5120,1
20240621,135400,202905230,5100,5100,5100,5100,111
20240621,135300,202339130,5110,5110,5110,5110,0
20240621,135200,202339130,5110,5110,5110,5110,0
20240621,135100,202339130,5110,5110,5110,5110,42
20240621,135000,202124510,5110,5110,5110,5110,0
20240621,134900,202124510,5110,5110,5110,5110,55
20240621,134800,201843460,5110,5110,5110,5110,0
20240621,134700,201843460,5110,5110,5110,5110,1
20240621,134600,201838350,5110,5110,5110,5110,49
20240621,134500,201587960,5120,5120,5120,5120,0
20240621,134400,201587960,5120,5120,5120,5120,0
20240621,134300,201587960,5120,5120,5120,5120,0
20240621,134200,201587960,5120,5120,5120,5120,1950
20240621,134100,191603960,5120,5120,5120,5120,0
20240621,134000,191603960,5120,5120,5120,5120,10
20240621,133900,191552760,5110,5110,5110,5110,0
20240621,133800,191552760,5110,5110,5110,5110,0
20240621,133700,191552760,5110,5110,5110,5110,0
20240621,133600,191552760,5110,5110,5110,5110,0
20240621,133500,191552760,5110,5110,5110,5110,0
20240621,133400,191552760,5110,5110,5110,5110,0
20240621,133300,191552760,5110,5110,5110,5110,0
20240621,133200,191552760,5110,5110,5110,5110,0
20240621,133100,191552760,5110,5120,5120,5110,17
20240621,133000,191465790,5110,5110,5110,5110,0
20240621,132900,191465790,5110,5110,5110,5110,1
20240621,132800,191460680,5110,5110,5110,5110,24
20240621,132700,191338040,5100,5100,5100,5100,0
20240621,132600,191338040,5100,5100,5100,5100,0
20240621,132500,191338040,5100,5100,5100,5100,0
20240621,132400,191338040,5100,5100,5100,5100,0
20240621,132300,191338040,5100,5100,5100,5100,0
20240621,132200,191338040,5100,5100,5100,5100,0
20240621,132100,191338040,5100,5100,5100,5100,0
20240621,132000,191338040,5100,5100,5100,5100,0
20240621,131900,191338040,5100,5100,5100,5100,0
20240621,131800,191338040,5100,5100,5100,5100,0
20240621,131700,191338040,5100,5100,5100,5100,0
20240621,131600,191338040,5100,5100,5100,5100,0
20240621,131500,191338040,5100,5100,5100,5100,0
20240621,131400,191338040,5100,5100,5100,5100,0
20240621,131300,191338040,5100,5100,5100,5100,49
20240621,131200,191088140,5110,5110,5110,5110,0
20240621,131100,191088140,5110,5110,5110,5110,0
20240621,131000,191088140,5110,5110,5110,5110,0
20240621,130900,191088140,5110,5110,5110,5110,0
20240621,130800,191088140,5110,5110,5110,5110,0
20240621,130700,191088140,5110,5110,5110,5110,0
20240621,130600,191088140,5110,5110,5110,5110,0
20240621,130500,191088140,5110,5110,5110,5110,0
20240621,130400,191088140,5110,5110,5110,5110,21
20240621,130300,190980830,5120,5120,5120,5120,0
20240621,130200,190980830,5120,5120,5120,5120,0
20240621,130100,190980830,5120,5120,5120,5120,0
20240621,130000,190980830,5120,5120,5120,5120,0
20240621,125900,190980830,5120,5120,5120,5120,0
20240621,125800,190980830,5120,5120,5120,5120,0
20240621,125700,190980830,5120,5120,5120,5120,0
20240621,125600,190980830,5120,5120,5120,5120,0
20240621,125500,190980830,5120,5120,5120,5120,0
20240621,125400,190980830,5120,5120,5120,5120,0
20240621,125300,190980830,5120,5120,5120,5120,1
20240621,125200,190975710,5120,5120,5120,5120,0
20240621,125100,190975710,5120,5120,5120,5120,0
20240621,125000,190975710,5120,5120,5120,5120,0
20240621,124900,190975710,5120,5120,5120,5120,0
20240621,124800,190975710,5120,5120,5120,5120,0
20240621,124700,190975710,5120,5120,5120,5120,0
20240621,124600,190975710,5120,5120,5120,5120,0
20240621,124500,190975710,5120,5120,5120,5120,0
20240621,124400,190975710,5120,5120,5120,5120,0
20240621,124300,190975710,5120,5120,5120,5120,0
20240621,124200,190975710,5120,5120,5120,5120,0
20240621,124100,190975710,5120,5120,5120,5120,31
20240621,124000,190816990,5120,5120,5120,5120,0
20240621,123900,190816990,5120,5120,5120,5120,0
20240621,123800,190816990,5120,5120,5120,5120,0
20240621,123700,190816990,5120,5120,5120,5120,0
20240621,123600,190816990,5120,5120,5120,5120,0
20240621,123500,190816990,5120,5120,5120,5120,0
20240621,123400,190816990,5120,5120,5120,5120,200
20240621,123300,189792990,5120,5120,5120,5120,0
20240621,123200,189792990,5120,5120,5120,5120,0
20240621,123100,189792990,5120,5120,5120,5120,0
20240621,123000,189792990,5120,5120,5120,5120,200
20240621,122900,188768990,5120,5120,5120,5120,0
20240621,122800,188768990,5120,5120,5120,5120,0
20240621,122700,188768990,5120,5120,5120,5120,0
20240621,122600,188768990,5120,5120,5120,5120,0
20240621,122500,188768990,5120,5120,5120,5120,1
20240621,122400,188763870,5100,5100,5100,5100,166
20240621,122300,187917270,5100,5100,5100,5100,184
20240621,122200,186978870,5100,5100,5100,5100,0
20240621,122100,186978870,5100,5100,5100,5100,0
20240621,122000,186978870,5100,5100,5100,5100,0
20240621,121900,186978870,5100,5100,5100,5100,144
20240621,121800,186244470,5090,5090,5090,5090,0
20240621,121700,186244470,5090,5090,5090,5090,0
20240621,121600,186244470,5090,5090,5090,5090,0
20240621,121500,186244470,5090,5090,5090,5090,122
20240621,121400,185623490,5090,5090,5090,5090,19
20240621,121300,185526780,5090,5090,5090,5090,0
20240621,121200,185526780,5090,5090,5090,5090,372
20240621,121100,183633300,5100,5100,5100,5100,644
20240621,121000,180348900,5100,5100,5100,5100,0
20240621,120900,180348900,5100,5100,5100,5100,0
20240621,120800,180348900,5100,5100,5100,5100,0
20240621,120700,180348900,5100,5100,5100,5100,0
20240621,120600,180348900,5100,5100,5100,5100,0
20240621,120500,180348900,5100,5100,5100,5100,0
20240621,120400,180348900,5100,5100,5100,5100,13
20240621,120300,180282600,5100,5100,5100,5100,0
20240621,120200,180282600,5100,5100,5100,5100,1000
20240621,120100,175182600,5100,5100,5100,5100,0
20240621,120000,175182600,5100,5100,5100,5100,0
20240621,115900,175182600,5100,5100,5100,5100,0
20240621,115800,175182600,5100,5110,5110,5100,20
20240621,115700,175080480,5120,5120,5120,5120,0
20240621,115600,175080480,5120,5120,5120,5120,0
20240621,115500,175080480,5120,5120,5120,5120,12
20240621,115400,175019040,5120,5120,5120,5120,0
20240621,115300,175019040,5120,5120,5120,5120,0
20240621,115200,175019040,5120,5120,5120,5120,0
20240621,115100,175019040,5120,5100,5120,5100,29
20240621,115000,174871060,5100,5100,5100,5100,0
20240621,114900,174871060,5100,5100,5100,5100,0
20240621,114800,174871060,5100,5100,5100,5100,0
20240621,114700,174871060,5100,5100,5100,5100,0
20240621,114600,174871060,5100,5100,5100,5100,0
20240621,114500,174871060,5100,5100,5100,5100,0
20240621,114400,174871060,5100,5110,5110,5100,400
20240621,114300,172831000,5100,5100,5100,5100,0
20240621,114200,172831000,5100,5100,5100,5100,0
20240621,114100,172831000,5100,5100,5100,5100,0
20240621,114000,172831000,5100,5100,5100,5100,0
20240621,113900,172831000,5100,5100,5100,5100,0
20240621,113800,172831000,5100,5100,5100,5100,187
20240621,113700,171877300,5100,5110,5110,5100,150
20240621,113600,171112190,5130,5130,5130,5130,0
20240621,113500,171112190,5130,5130,5130,5130,0
20240621,113400,171112190,5130,5130,5130,5130,0
20240621,113300,171112190,5130,5130,5130,5130,0
20240621,113200,171112190,5130,5130,5130,5130,0
20240621,113100,171112190,5130,5130,5130,5130,0
20240621,113000,171112190,5130,5130,5130,5130,0
20240621,112900,171112190,5130,5130,5130,5130,0
20240621,112800,171112190,5130,5130,5130,5130,1
20240621,112700,171107060,5100,5100,5100,5100,0
20240621,112600,171107060,5100,5100,5100,5100,0
20240621,112500,171107060,5100,5110,5110,5100,3842
20240621,112400,151507720,5110,5110,5110,5110,54
20240621,112300,151231780,5110,5110,5110,5110,0
20240621,112200,151231780,5110,5110,5110,5110,0
20240621,112100,151231780,5110,5110,5110,5110,0
20240621,112000,151231780,5110,5110,5110,5110,0
20240621,111900,151231780,5110,5110,5110,5110,0
20240621,111800,151231780,5110,5110,5110,5110,0
20240621,111700,151231780,5110,5110,5110,5110,0
20240621,111600,151231780,5110,5110,5110,5110,0
20240621,111500,151231780,5110,5110,5110,5110,1
20240621,111400,151226670,5110,5110,5110,5110,0
20240621,111300,151226670,5110,5120,5120,5110,53
20240621,111200,150955630,5140,5140,5140,5140,0
20240621,111100,150955630,5140,5140,5140,5140,0
20240621,111000,150955630,5140,5140,5140,5140,0
20240621,110900,150955630,5140,5140,5140,5140,0
20240621,110800,150955630,5140,5140,5140,5140,0
20240621,110700,150955630,5140,5140,5140,5140,0
20240621,110600,150955630,5140,5140,5140,5140,0
20240621,110500,150955630,5140,5140,5140,5140,0
20240621,110400,150955630,5140,5140,5140,5140,0
20240621,110300,150955630,5140,5140,5140,5140,1
20240621,110200,150950490,5110,5110,5110,5110,0
20240621,110100,150950490,5110,5110,5110,5110,0
20240621,110000,150950490,5110,5110,5110,5110,0
20240621,105900,150950490,5110,5110,5110,5110,0
20240621,105800,150950490,5110,5110,5110,5110,0
20240621,105700,150950490,5110,5120,5120,5110,1000
20240621,105600,145840120,5120,5120,5120,5120,1000
20240621,105500,140720120,5120,5120,5120,5120,1
20240621,105400,140715000,5120,5120,5120,5120,47
20240621,105300,140474360,5140,5140,5140,5140,0
20240621,105200,140474360,5140,5140,5140,5140,0
20240621,105100,140474360,5140,5140,5140,5140,0
20240621,105000,140474360,5140,5110,5140,5110,20
20240621,104900,140371620,5110,5110,5110,5110,0
20240621,104800,140371620,5110,5110,5110,5110,0
20240621,104700,140371620,5110,5110,5110,5110,0
20240621,104600,140371620,5110,5110,5110,5110,0
20240621,104500,140371620,5110,5110,5110,5110,0
20240621,104400,140371620,5110,5110,5110,5110,0
20240621,104300,140371620,5110,5110,5110,5110,0
20240621,104200,140371620,5110,5110,5110,5110,0
20240621,104100,140371620,5110,5110,5110,5110,230
20240621,104000,139196320,5110,5110,5110,5110,0
20240621,103900,139196320,5110,5110,5110,5110,198
20240621,103800,138184540,5120,5130,5130,5120,122
20240621,103700,137559870,5140,5140,5140,5140,0
20240621,103600,137559870,5140,5140,5140,5140,0
20240621,103500,137559870,5140,5140,5140,5140,0
20240621,103400,137559870,5140,5140,5140,5140,0
20240621,103300,137559870,5140,5140,5140,5140,0
20240621,103200,137559870,5140,5140,5140,5140,20
20240621,103100,137457070,5140,5140,5140,5140,0
20240621,103000,137457070,5140,5140,5140,5140,0
20240621,102900,137457070,5140,5140,5140,5140,0
20240621,102800,137457070,5140,5140,5140,5140,0
20240621,102700,137457070,5140,5140,5140,5140,0
20240621,102600,137457070,5140,5140,5140,5140,0
20240621,102500,137457070,5140,5140,5140,5140,1
20240621,102400,137451930,5120,5120,5120,5120,0
20240621,102300,137451930,5120,5120,5120,5120,0
20240621,102200,137451930,5120,5120,5120,5120,0
20240621,102100,137451930,5120,5120,5120,5120,112
20240621,102000,136878490,5140,5140,5140,5140,0
20240621,101900,136878490,5140,5140,5140,5140,0
20240621,101800,136878490,5140,5140,5140,5140,0
20240621,101700,136878490,5140,5140,5140,5140,0
20240621,101600,136878490,5140,5140,5140,5140,1
20240621,101500,136873350,5140,5140,5140,5140,0
20240621,101400,136873350,5140,5140,5140,5140,0
20240621,101300,136873350,5140,5140,5140,5140,0
20240621,101200,136873350,5140,5130,5140,5130,49
20240621,101100,136621970,5110,5110,5110,5110,0
20240621,101000,136621970,5110,5110,5110,5110,100
20240621,100900,136110970,5130,5130,5130,5130,0
20240621,100800,136110970,5130,5130,5130,5130,0
20240621,100700,136110970,5130,5130,5130,5130,0
20240621,100600,136110970,5130,5130,5130,5130,0
20240621,100500,136110970,5130,5130,5130,5130,0
20240621,100400,136110970,5130,5110,5130,5110,94
20240621,100300,135630610,5120,5120,5120,5120,1
20240621,100200,135625490,5120,5120,5120,5120,395
20240621,100100,133603090,5120,5120,5120,5120,108
20240621,100000,133050130,5120,5120,5120,5120,0
20240621,095900,133050130,5120,5120,5120,5120,0
20240621,095800,133050130,5120,5120,5120,5120,0
20240621,095700,133050130,5120,5120,5120,5120,100
20240621,095600,132538130,5120,5110,5120,5110,13
20240621,095500,132471620,5110,5110,5110,5110,35
20240621,095400,132292770,5110,5110,5110,5110,0
20240621,095300,132292770,5110,5110,5110,5110,468
20240621,095200,129901290,5120,5120,5120,5120,0
20240621,095100,129901290,5120,5120,5120,5120,0
20240621,095000,129901290,5120,5120,5120,5120,0
20240621,094900,129901290,5120,5120,5120,5120,0
20240621,094800,129901290,5120,5120,5120,5120,50
20240621,094700,129645290,5120,5110,5120,5110,505
20240621,094600,127064640,5100,5100,5100,5100,0
20240621,094500,127064640,5100,5100,5100,5100,164
20240621,094400,126228240,5100,5100,5100,5100,0
20240621,094300,126228240,5100,5100,5100,5100,672
20240621,094200,122801040,5110,5110,5110,5110,502
20240621,094100,120235820,5100,5110,5110,5100,740
20240621,094000,116458420,5100,5100,5100,5100,0
20240621,093900,116458420,5100,5100,5100,5100,0
20240621,093800,116458420,5100,5100,5100,5100,330
20240621,093700,114775420,5100,5100,5100,5100,109
20240621,093600,114219520,5110,5110,5110,5110,0
20240621,093500,114219520,5110,5110,5110,5110,0
20240621,093400,114219520,5110,5110,5110,5110,0
20240621,093300,114219520,5110,5100,5110,5100,138
20240621,093200,113515340,5100,5100,5100,5100,188
20240621,093100,112556540,5090,5090,5090,5090,0
20240621,093000,112556540,5090,5100,5100,5090,200
20240621,092900,111537610,5120,5120,5120,5120,1710
20240621,092800,102782410,5120,5110,5120,5100,339
20240621,092700,101052600,5150,5140,5150,5100,5007
20240621,092600,75461920,5150,5150,5150,5150,100
20240621,092500,74946920,5150,5150,5150,5150,1
20240621,092400,74941770,5160,5160,5160,5160,50
20240621,092300,74683770,5140,5150,5150,5140,1110
20240621,092200,68977150,5150,5150,5150,5150,500
20240621,092100,66402150,5150,5150,5150,5150,110
20240621,092000,65835650,5160,5160,5160,5160,9
20240621,091900,65789210,5160,5180,5180,5160,191
20240621,091800,64802530,5170,5170,5170,5170,191
20240621,091700,63815060,5170,5170,5170,5170,64
20240621,091600,63484180,5160,5160,5160,5160,200
20240621,091500,62452180,5160,5150,5160,5150,132
20240621,091400,61771080,5150,5150,5150,5150,31
20240621,091300,61611430,5140,5150,5150,5140,56
20240621,091200,61323040,5140,5160,5160,5140,449
20240621,091100,59012890,5170,5170,5170,5170,403
20240621,091000,56929380,5170,5170,5170,5170,2
20240621,090900,56919040,5190,5170,5220,5150,1869
20240621,090800,47240190,5170,5160,5170,5150,648
20240621,090700,43900640,5160,5170,5180,5160,1444
20240621,090600,36431450,5170,5160,5170,5160,351
20240621,090500,34618270,5160,5140,5160,5140,406
20240621,090400,32526320,5150,5140,5160,5140,808
20240621,090300,28367070,5140,5120,5140,5110,170
20240621,090200,27495900,5120,5140,5160,5120,1683
20240621,090100,18847700,5140,5130,5140,5120,987
20240621,090000,13781980,5120,5090,5120,5090,2484