KissMeData/033320/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191500,181791920,3945,3945,3945,3945,843
20240621,191400,181791920,3945,3945,3945,3945,0
20240621,191300,181791920,3945,3945,3945,3945,0
20240621,191200,181791920,3945,3945,3945,3945,0
20240621,191100,181791920,3945,3945,3945,3945,0
20240621,191000,181791920,3945,3945,3945,3945,0
20240621,190900,181791920,3945,3945,3945,3945,0
20240621,190800,181791920,3945,3945,3945,3945,0
20240621,190700,181791920,3945,3945,3945,3945,0
20240621,190600,181791920,3945,3945,3945,3945,0
20240621,190500,181791920,3945,3945,3945,3945,0
20240621,190400,181791920,3945,3945,3945,3945,0
20240621,190300,181791920,3945,3945,3945,3945,0
20240621,190200,181791920,3945,3945,3945,3945,0
20240621,190100,181791920,3945,3945,3945,3945,0
20240621,190000,181791920,3945,3945,3945,3945,0
20240621,185900,181791920,3945,3945,3945,3945,0
20240621,185800,181791920,3945,3945,3945,3945,0
20240621,185700,181791920,3945,3945,3945,3945,0
20240621,185600,181791920,3945,3945,3945,3945,0
20240621,185500,181791920,3945,3945,3945,3945,0
20240621,185400,181791920,3945,3945,3945,3945,0
20240621,185300,181791920,3945,3945,3945,3945,0
20240621,185200,181791920,3945,3945,3945,3945,0
20240621,185100,181791920,3945,3945,3945,3945,0
20240621,185000,181791920,3945,3945,3945,3945,0
20240621,184900,181791920,3945,3945,3945,3945,0
20240621,184800,181791920,3945,3945,3945,3945,0
20240621,184700,181791920,3945,3945,3945,3945,0
20240621,184600,181791920,3945,3945,3945,3945,0
20240621,184500,181791920,3945,3945,3945,3945,843
20240621,184400,181791920,3945,3945,3945,3945,0
20240621,184300,181791920,3945,3945,3945,3945,0
20240621,184200,181791920,3945,3945,3945,3945,0
20240621,184100,181791920,3945,3945,3945,3945,0
20240621,184000,181791920,3945,3945,3945,3945,0
20240621,183900,181791920,3945,3945,3945,3945,0
20240621,183800,181791920,3945,3945,3945,3945,0
20240621,183700,181791920,3945,3945,3945,3945,0
20240621,183600,181791920,3945,3945,3945,3945,0
20240621,183500,181791920,3945,3945,3945,3945,0
20240621,183400,181791920,3945,3945,3945,3945,0
20240621,183300,181791920,3945,3945,3945,3945,0
20240621,183200,181791920,3945,3945,3945,3945,0
20240621,183100,181791920,3945,3945,3945,3945,0
20240621,183000,181791920,3945,3945,3945,3945,0
20240621,182900,181791920,3945,3945,3945,3945,0
20240621,182800,181791920,3945,3945,3945,3945,0
20240621,182700,181791920,3945,3945,3945,3945,0
20240621,182600,181791920,3945,3945,3945,3945,0
20240621,182500,181791920,3945,3945,3945,3945,0
20240621,182400,181791920,3945,3945,3945,3945,0
20240621,182300,181791920,3945,3945,3945,3945,0
20240621,182200,181791920,3945,3945,3945,3945,0
20240621,182100,181791920,3945,3945,3945,3945,0
20240621,182000,181791920,3945,3945,3945,3945,0
20240621,181900,181791920,3945,3945,3945,3945,0
20240621,181800,181791920,3945,3945,3945,3945,0
20240621,181700,181791920,3945,3945,3945,3945,0
20240621,181600,181791920,3945,3945,3945,3945,0
20240621,181500,181791920,3945,3945,3945,3945,843
20240621,181400,181791920,3945,3945,3945,3945,0
20240621,181300,181791920,3945,3945,3945,3945,0
20240621,181200,181791920,3945,3945,3945,3945,0
20240621,181100,181791920,3945,3945,3945,3945,0
20240621,181000,181791920,3945,3945,3945,3945,0
20240621,180900,181791920,3945,3945,3945,3945,0
20240621,180800,181791920,3945,3945,3945,3945,0
20240621,180700,181791920,3945,3945,3945,3945,0
20240621,180600,181791920,3945,3945,3945,3945,0
20240621,180500,181791920,3945,3945,3945,3945,0
20240621,180400,181791920,3945,3945,3945,3945,0
20240621,180300,181791920,3945,3945,3945,3945,0
20240621,180200,181791920,3945,3945,3945,3945,0
20240621,180100,181791920,3945,3945,3945,3945,0
20240621,180000,181791920,3945,3945,3945,3945,0
20240621,175900,181791920,3945,3945,3945,3945,0
20240621,175800,181791920,3945,3945,3945,3945,0
20240621,175700,181791920,3945,3945,3945,3945,0
20240621,175600,181791920,3945,3945,3945,3945,0
20240621,175500,181791920,3945,3945,3945,3945,0
20240621,175400,181791920,3945,3945,3945,3945,0
20240621,175300,181791920,3945,3945,3945,3945,0
20240621,175200,181791920,3945,3945,3945,3945,0
20240621,175100,181791920,3945,3945,3945,3945,0
20240621,175000,181791920,3945,3945,3945,3945,0
20240621,174900,181791920,3945,3945,3945,3945,0
20240621,174800,181791920,3945,3945,3945,3945,0
20240621,174700,181791920,3945,3945,3945,3945,0
20240621,174600,181791920,3945,3945,3945,3945,0
20240621,174500,181791920,3945,3945,3945,3945,843
20240621,174400,181791920,3945,3945,3945,3945,0
20240621,174300,181791920,3945,3945,3945,3945,0
20240621,174200,181791920,3945,3945,3945,3945,0
20240621,174100,181791920,3945,3945,3945,3945,0
20240621,174000,181791920,3945,3945,3945,3945,0
20240621,173900,181791920,3945,3945,3945,3945,0
20240621,173800,181791920,3945,3945,3945,3945,0
20240621,173700,181791920,3945,3945,3945,3945,0
20240621,173600,181791920,3945,3945,3945,3945,0
20240621,173500,181791920,3945,3945,3945,3945,0
20240621,173400,181791920,3945,3945,3945,3945,0
20240621,173300,181791920,3945,3945,3945,3945,0
20240621,173200,181791920,3945,3945,3945,3945,0
20240621,173100,181791920,3945,3945,3945,3945,0
20240621,173000,181791920,3945,3945,3945,3945,0
20240621,172900,181791920,3945,3945,3945,3945,0
20240621,172800,181791920,3945,3945,3945,3945,0
20240621,172700,181791920,3945,3945,3945,3945,0
20240621,172600,181791920,3945,3945,3945,3945,0
20240621,172500,181791920,3945,3945,3945,3945,0
20240621,172400,181791920,3945,3945,3945,3945,0
20240621,172300,181791920,3945,3945,3945,3945,0
20240621,172200,181791920,3945,3945,3945,3945,0
20240621,172100,181791920,3945,3945,3945,3945,0
20240621,172000,181791920,3945,3945,3945,3945,0
20240621,171900,181791920,3945,3945,3945,3945,0
20240621,171800,181791920,3945,3945,3945,3945,0
20240621,171700,181791920,3945,3945,3945,3945,0
20240621,171600,181791920,3945,3945,3945,3945,0
20240621,171500,181791920,3945,3945,3945,3945,843
20240621,171400,181791920,3945,3945,3945,3945,0
20240621,171300,181791920,3945,3945,3945,3945,0
20240621,171200,181791920,3945,3945,3945,3945,0
20240621,171100,181791920,3945,3945,3945,3945,0
20240621,171000,181791920,3945,3945,3945,3945,0
20240621,170900,181791920,3945,3945,3945,3945,0
20240621,170800,181791920,3945,3945,3945,3945,0
20240621,170700,181791920,3945,3945,3945,3945,0
20240621,170600,181791920,3945,3945,3945,3945,0
20240621,170500,181791920,3945,3945,3945,3945,0
20240621,170400,181791920,3945,3945,3945,3945,0
20240621,170300,181791920,3945,3945,3945,3945,0
20240621,170200,181791920,3945,3945,3945,3945,0
20240621,170100,181791920,3945,3945,3945,3945,0
20240621,170000,181791920,3945,3945,3945,3945,0
20240621,165900,181791920,3945,3945,3945,3945,0
20240621,165800,181791920,3945,3945,3945,3945,0
20240621,165700,181791920,3945,3945,3945,3945,0
20240621,165600,181791920,3945,3945,3945,3945,0
20240621,165500,181791920,3945,3945,3945,3945,0
20240621,165400,181791920,3945,3945,3945,3945,0
20240621,165300,181791920,3945,3945,3945,3945,0
20240621,165200,181791920,3945,3945,3945,3945,0
20240621,165100,181791920,3945,3945,3945,3945,0
20240621,165000,181791920,3945,3945,3945,3945,0
20240621,164900,181791920,3945,3945,3945,3945,0
20240621,164800,181791920,3945,3945,3945,3945,0
20240621,164700,181791920,3945,3945,3945,3945,0
20240621,164600,181791920,3945,3945,3945,3945,0
20240621,164500,181791920,3945,3945,3945,3945,843
20240621,164400,181791920,3945,3945,3945,3945,0
20240621,164300,181791920,3945,3945,3945,3945,0
20240621,164200,181791920,3945,3945,3945,3945,0
20240621,164100,181791920,3945,3945,3945,3945,0
20240621,164000,181791920,3945,3945,3945,3945,0
20240621,163900,181791920,3945,3945,3945,3945,0
20240621,163800,181791920,3945,3945,3945,3945,0
20240621,163700,181791920,3945,3945,3945,3945,0
20240621,163600,181791920,3945,3945,3945,3945,0
20240621,163500,181791920,3945,3945,3945,3945,0
20240621,163400,181791920,3945,3945,3945,3945,0
20240621,163300,181791920,3945,3945,3945,3945,0
20240621,163200,181791920,3945,3945,3945,3945,0
20240621,163100,181791920,3945,3945,3945,3945,0
20240621,163000,181791920,3945,3945,3945,3945,0
20240621,162900,181791920,3945,3945,3945,3945,0
20240621,162800,181791920,3945,3945,3945,3945,0
20240621,162700,181791920,3945,3945,3945,3945,0
20240621,162600,181791920,3945,3945,3945,3945,0
20240621,162500,181791920,3945,3945,3945,3945,0
20240621,162400,181791920,3945,3945,3945,3945,0
20240621,162300,181791920,3945,3945,3945,3945,0
20240621,162200,181791920,3945,3945,3945,3945,0
20240621,162100,181791920,3945,3945,3945,3945,0
20240621,162000,181791920,3945,3945,3945,3945,0
20240621,161900,181791920,3945,3945,3945,3945,0
20240621,161800,181791920,3945,3945,3945,3945,0
20240621,161700,181791920,3945,3945,3945,3945,0
20240621,161600,181791920,3945,3945,3945,3945,0
20240621,161500,181791920,3945,3945,3945,3945,843
20240621,161400,181791920,3945,3945,3945,3945,0
20240621,161300,181791920,3945,3945,3945,3945,0
20240621,161200,181791920,3945,3945,3945,3945,0
20240621,161100,181791920,3945,3945,3945,3945,0
20240621,161000,181791920,3945,3945,3945,3945,0
20240621,160900,181791920,3945,3945,3945,3945,0
20240621,160800,181791920,3945,3945,3945,3945,0
20240621,160700,181791920,3945,3945,3945,3945,0
20240621,160600,181791920,3945,3945,3945,3945,0
20240621,160500,181791920,3945,3945,3945,3945,0
20240621,160400,181791920,3945,3945,3945,3945,0
20240621,160300,181791920,3945,3945,3945,3945,0
20240621,160200,181791920,3945,3945,3945,3945,0
20240621,160100,181791920,3945,3945,3945,3945,0
20240621,160000,181791920,3945,3945,3945,3945,0
20240621,155900,181791920,3945,3945,3945,3945,0
20240621,155800,181791920,3945,3945,3945,3945,0
20240621,155700,181791920,3945,3945,3945,3945,0
20240621,155600,181791920,3945,3945,3945,3945,0
20240621,155500,181791920,3945,3945,3945,3945,0
20240621,155400,181791920,3945,3945,3945,3945,0
20240621,155300,181791920,3945,3945,3945,3945,0
20240621,155200,181791920,3945,3945,3945,3945,0
20240621,155100,181791920,3945,3945,3945,3945,0
20240621,155000,181791920,3945,3945,3945,3945,0
20240621,154900,181791920,3945,3945,3945,3945,0
20240621,154800,181791920,3945,3945,3945,3945,0
20240621,154700,181791920,3945,3945,3945,3945,0
20240621,154600,181791920,3945,3945,3945,3945,0
20240621,154500,181791920,3945,3945,3945,3945,843
20240621,154400,181791920,3945,3945,3945,3945,0
20240621,154300,181791920,3945,3945,3945,3945,0
20240621,154200,181791920,3945,3945,3945,3945,0
20240621,154100,181791920,3945,3945,3945,3945,0
20240621,154000,181791920,3945,3945,3945,3945,0
20240621,153900,181791920,3945,3945,3945,3945,0
20240621,153800,181791920,3945,3945,3945,3945,0
20240621,153700,181791920,3945,3945,3945,3945,0
20240621,153600,181791920,3945,3945,3945,3945,0
20240621,153500,181791920,3945,3945,3945,3945,0
20240621,153400,181791920,3945,3945,3945,3945,0
20240621,153300,181791920,3945,3945,3945,3945,0
20240621,153200,181791920,3945,3945,3945,3945,0
20240621,153100,181791920,3945,3945,3945,3945,0
20240621,153000,181791920,3945,3945,3945,3945,843
20240621,152900,178466285,3950,3950,3950,3950,0
20240621,152800,178466285,3950,3950,3950,3950,0
20240621,152700,178466285,3950,3950,3950,3950,0
20240621,152600,178466285,3950,3950,3950,3950,0
20240621,152500,178466285,3950,3950,3950,3950,0
20240621,152400,178466285,3950,3950,3950,3950,0
20240621,152300,178466285,3950,3950,3950,3950,0
20240621,152200,178466285,3950,3950,3950,3950,0
20240621,152100,178466285,3950,3950,3950,3950,0
20240621,152000,178466285,3950,3950,3950,3950,0
20240621,151900,178466285,3950,3950,3960,3950,12
20240621,151800,178418875,3950,3945,3950,3945,29
20240621,151700,178304405,3950,3950,3950,3950,4
20240621,151600,178288605,3950,3950,3950,3950,31
20240621,151500,178166155,3960,3950,3960,3945,120
20240621,151400,177692395,3950,3950,3950,3950,0
20240621,151300,177692395,3950,3950,3950,3950,16
20240621,151200,177629195,3960,3960,3960,3960,0
20240621,151100,177629195,3960,3950,3960,3950,35
20240621,151000,177490905,3960,3950,3960,3950,45
20240621,150900,177313135,3960,3950,3960,3950,22
20240621,150800,177226225,3960,3960,3960,3960,0
20240621,150700,177226225,3960,3960,3960,3960,0
20240621,150600,177226225,3960,3960,3960,3960,0
20240621,150500,177226225,3960,3950,3960,3950,12
20240621,150400,177178815,3960,3960,3960,3960,0
20240621,150300,177178815,3960,3960,3960,3960,1
20240621,150200,177174855,3950,3960,3960,3950,15
20240621,150100,177115595,3950,3950,3950,3950,7
20240621,150000,177087945,3950,3960,3960,3950,13
20240621,145900,177036495,3960,3950,3960,3950,30
20240621,145800,176917845,3950,3950,3950,3950,0
20240621,145700,176917845,3950,3950,3950,3950,155
20240621,145600,176305595,3950,3950,3950,3950,150
20240621,145500,175713095,3950,3960,3960,3950,6
20240621,145400,175689385,3950,3950,3950,3950,0
20240621,145300,175689385,3950,3950,3950,3950,16
20240621,145200,175626185,3950,3950,3950,3950,0
20240621,145100,175626185,3950,3950,3950,3950,0
20240621,145000,175626185,3950,3955,3955,3950,15
20240621,144900,175566930,3960,3960,3960,3960,1
20240621,144800,175562970,3960,3960,3960,3960,0
20240621,144700,175562970,3960,3960,3960,3960,0
20240621,144600,175562970,3960,3960,3960,3960,1
20240621,144500,175559010,3960,3960,3960,3960,0
20240621,144400,175559010,3960,3960,3960,3960,11
20240621,144300,175515450,3965,3965,3965,3965,0
20240621,144200,175515450,3965,3965,3965,3965,4
20240621,144100,175499590,3945,3955,3965,3945,104
20240621,144000,175088080,3955,3955,3955,3955,1
20240621,143900,175084125,3945,3945,3945,3945,25
20240621,143800,174985500,3945,3945,3945,3945,0
20240621,143700,174985500,3945,3945,3945,3945,0
20240621,143600,174985500,3945,3955,3955,3945,319
20240621,143500,173724045,3950,3950,3950,3950,0
20240621,143400,173724045,3950,3950,3950,3950,20
20240621,143300,173645045,3955,3955,3955,3955,0
20240621,143200,173645045,3955,3955,3955,3955,0
20240621,143100,173645045,3955,3940,3955,3940,62
20240621,143000,173400440,3950,3945,3950,3945,55
20240621,142900,173183265,3945,3945,3945,3945,700
20240621,142800,170421765,3935,3935,3935,3935,0
20240621,142700,170421765,3935,3935,3935,3935,14
20240621,142600,170366675,3935,3935,3935,3935,0
20240621,142500,170366675,3935,3935,3935,3935,5
20240621,142400,170347000,3945,3940,3945,3935,24
20240621,142300,170252490,3945,3945,3945,3945,5
20240621,142200,170232765,3945,3945,3945,3945,0
20240621,142100,170232765,3945,3945,3945,3945,0
20240621,142000,170232765,3945,3945,3945,3945,0
20240621,141900,170232765,3945,3945,3945,3945,2
20240621,141800,170224875,3940,3940,3940,3940,10
20240621,141700,170185475,3945,3945,3945,3945,0
20240621,141600,170185475,3945,3945,3945,3945,0
20240621,141500,170185475,3945,3945,3945,3945,0
20240621,141400,170185475,3945,3945,3945,3945,1
20240621,141300,170181530,3935,3935,3935,3935,0
20240621,141200,170181530,3935,3935,3935,3935,2
20240621,141100,170173660,3935,3935,3935,3935,0
20240621,141000,170173660,3935,3935,3935,3935,169
20240621,140900,169508645,3940,3940,3940,3940,0
20240621,140800,169508645,3940,3940,3940,3940,100
20240621,140700,169114645,3935,3935,3935,3935,0
20240621,140600,169114645,3935,3940,3940,3935,818
20240621,140500,165892600,3940,3940,3940,3935,2517
20240621,140400,155975890,3945,3945,3945,3945,16
20240621,140300,155912770,3940,3940,3940,3940,0
20240621,140200,155912770,3940,3945,3945,3940,533
20240621,140100,153812250,3940,3940,3940,3940,0
20240621,140000,153812250,3940,3940,3940,3940,0
20240621,135900,153812250,3940,3940,3940,3940,0
20240621,135800,153812250,3940,3945,3945,3940,320
20240621,135700,152550925,3950,3950,3950,3950,0
20240621,135600,152550925,3950,3950,3950,3950,1
20240621,135500,152546975,3945,3945,3945,3945,0
20240621,135400,152546975,3945,3945,3945,3945,0
20240621,135300,152546975,3945,3945,3945,3945,100
20240621,135200,152152475,3940,3940,3940,3940,0
20240621,135100,152152475,3940,3940,3940,3940,0
20240621,135000,152152475,3940,3940,3940,3940,13
20240621,134900,152101255,3950,3950,3950,3950,0
20240621,134800,152101255,3950,3950,3950,3950,0
20240621,134700,152101255,3950,3950,3950,3950,0
20240621,134600,152101255,3950,3950,3950,3950,1
20240621,134500,152097305,3935,3935,3935,3935,0
20240621,134400,152097305,3935,3935,3935,3935,0
20240621,134300,152097305,3935,3935,3935,3935,0
20240621,134200,152097305,3935,3935,3935,3935,0
20240621,134100,152097305,3935,3940,3940,3935,376
20240621,134000,150617260,3955,3955,3955,3955,100
20240621,133900,150221760,3955,3955,3955,3955,0
20240621,133800,150221760,3955,3955,3955,3955,1
20240621,133700,150217805,3955,3955,3955,3955,0
20240621,133600,150217805,3955,3955,3955,3955,208
20240621,133500,149395165,3940,3940,3940,3940,13
20240621,133400,149343945,3930,3930,3930,3930,0
20240621,133300,149343945,3930,3930,3930,3930,0
20240621,133200,149343945,3930,3950,3950,3930,2012
20240621,133100,141422405,3950,3950,3950,3950,0
20240621,133000,141422405,3950,3950,3950,3950,7
20240621,132900,141394755,3950,3950,3950,3950,0
20240621,132800,141394755,3950,3950,3950,3950,10
20240621,132700,141355255,3960,3960,3960,3960,0
20240621,132600,141355255,3960,3960,3960,3960,0
20240621,132500,141355255,3960,3950,3960,3950,14
20240621,132400,141299945,3945,3945,3945,3945,4
20240621,132300,141284165,3945,3950,3950,3945,3299
20240621,132200,128268735,3950,3950,3950,3950,0
20240621,132100,128268735,3950,3955,3955,3950,1000
20240621,132000,124317945,3955,3955,3955,3955,3
20240621,131900,124306080,3955,3955,3955,3955,11
20240621,131800,124262575,3955,3955,3955,3955,0
20240621,131700,124262575,3955,3955,3955,3955,0
20240621,131600,124262575,3955,3955,3955,3955,50
20240621,131500,124064825,3955,3955,3955,3955,8
20240621,131400,124033185,3955,3955,3955,3955,10
20240621,131300,123993635,3955,3955,3955,3955,0
20240621,131200,123993635,3955,3955,3955,3955,9
20240621,131100,123958040,3970,3970,3970,3970,0
20240621,131000,123958040,3970,3955,3970,3955,2
20240621,130900,123950115,3955,3955,3955,3955,11
20240621,130800,123906610,3950,3950,3950,3950,0
20240621,130700,123906610,3950,3950,3950,3950,0
20240621,130600,123906610,3950,3950,3950,3950,0
20240621,130500,123906610,3950,3950,3950,3950,10
20240621,130400,123867110,3950,3950,3950,3950,0
20240621,130300,123867110,3950,3950,3950,3950,0
20240621,130200,123867110,3950,3950,3950,3950,0
20240621,130100,123867110,3950,3950,3950,3950,0
20240621,130000,123867110,3950,3950,3950,3950,8
20240621,125900,123835510,3970,3970,3970,3970,1
20240621,125800,123831540,3945,3945,3945,3945,0
20240621,125700,123831540,3945,3945,3945,3945,0
20240621,125600,123831540,3945,3945,3945,3945,0
20240621,125500,123831540,3945,3955,3955,3945,2012
20240621,125400,115891235,3950,3950,3950,3950,0
20240621,125300,115891235,3950,3950,3950,3950,0
20240621,125200,115891235,3950,3955,3955,3950,14
20240621,125100,115835930,3950,3950,3950,3950,0
20240621,125000,115835930,3950,3950,3950,3950,6
20240621,124900,115812230,3950,3950,3950,3950,14
20240621,124800,115756930,3945,3945,3945,3945,0
20240621,124700,115756930,3945,3965,3965,3940,1225
20240621,124600,110913695,3965,3965,3965,3965,0
20240621,124500,110913695,3965,3965,3965,3965,10
20240621,124400,110874045,3965,3965,3965,3965,0
20240621,124300,110874045,3965,3965,3965,3965,0
20240621,124200,110874045,3965,3965,3965,3965,800
20240621,124100,107702045,3965,3965,3965,3965,0
20240621,124000,107702045,3965,3965,3965,3965,4
20240621,123900,107686185,3965,3965,3965,3965,0
20240621,123800,107686185,3965,3970,3970,3965,8
20240621,123700,107654460,3990,3990,3990,3990,0
20240621,123600,107654460,3990,3990,3990,3990,0
20240621,123500,107654460,3990,3990,3990,3990,0
20240621,123400,107654460,3990,3990,3990,3990,0
20240621,123300,107654460,3990,3990,3990,3990,0
20240621,123200,107654460,3990,3990,3990,3990,2
20240621,123100,107646480,3990,3990,3990,3990,0
20240621,123000,107646480,3990,3990,3990,3990,0
20240621,122900,107646480,3990,3990,3990,3990,0
20240621,122800,107646480,3990,3990,3990,3990,0
20240621,122700,107646480,3990,3990,3990,3990,0
20240621,122600,107646480,3990,3990,3990,3990,0
20240621,122500,107646480,3990,3990,3990,3990,0
20240621,122400,107646480,3990,3990,3990,3990,0
20240621,122300,107646480,3990,3990,3990,3990,0
20240621,122200,107646480,3990,3990,3990,3990,0
20240621,122100,107646480,3990,3990,3990,3990,0
20240621,122000,107646480,3990,3990,3990,3990,13
20240621,121900,107594610,3965,3965,3965,3965,0
20240621,121800,107594610,3965,3965,3965,3965,5
20240621,121700,107574785,4000,4000,4000,4000,0
20240621,121600,107574785,4000,4000,4000,4000,0
20240621,121500,107574785,4000,4000,4000,4000,0
20240621,121400,107574785,4000,4000,4000,4000,0
20240621,121300,107574785,4000,4000,4000,4000,0
20240621,121200,107574785,4000,4000,4000,4000,0
20240621,121100,107574785,4000,4000,4000,4000,0
20240621,121000,107574785,4000,4000,4000,4000,0
20240621,120900,107574785,4000,4000,4000,4000,0
20240621,120800,107574785,4000,4000,4000,4000,0
20240621,120700,107574785,4000,4000,4000,4000,0
20240621,120600,107574785,4000,4000,4000,4000,0
20240621,120500,107574785,4000,4000,4000,4000,0
20240621,120400,107574785,4000,4000,4000,4000,0
20240621,120300,107574785,4000,3995,4000,3995,350
20240621,120200,106175605,4000,4000,4000,4000,0
20240621,120100,106175605,4000,4000,4000,4000,0
20240621,120000,106175605,4000,4000,4000,4000,0
20240621,115900,106175605,4000,3970,4000,3970,892
20240621,115800,102611265,3970,3970,3970,3970,0
20240621,115700,102611265,3970,3970,3970,3970,0
20240621,115600,102611265,3970,3970,3970,3970,0
20240621,115500,102611265,3970,3970,3970,3970,263
20240621,115400,101567155,4010,4010,4010,4010,0
20240621,115300,101567155,4010,3965,4010,3965,3830
20240621,115200,86260435,3960,3960,3960,3960,514
20240621,115100,84224995,3965,3965,3965,3965,0
20240621,115000,84224995,3965,3965,3965,3965,1
20240621,114900,84221030,3965,3965,3965,3965,50
20240621,114800,84022780,3965,3960,3965,3960,542
20240621,114700,81874115,3960,3960,3960,3960,15
20240621,114600,81814715,3960,3960,3960,3960,0
20240621,114500,81814715,3960,3960,3960,3960,20
20240621,114400,81735515,3960,3960,3960,3960,0
20240621,114300,81735515,3960,3960,3960,3960,1
20240621,114200,81731555,3960,3960,3960,3960,100
20240621,114100,81335555,3960,3960,3960,3960,20
20240621,114000,81256355,3955,3955,3955,3955,0
20240621,113900,81256355,3955,3955,3955,3955,0
20240621,113800,81256355,3955,3955,3955,3955,0
20240621,113700,81256355,3955,3955,3955,3955,46
20240621,113600,81074425,3955,3955,3955,3955,0
20240621,113500,81074425,3955,3955,3955,3955,0
20240621,113400,81074425,3955,3955,3955,3955,0
20240621,113300,81074425,3955,3955,3955,3955,0
20240621,113200,81074425,3955,3955,3955,3955,8
20240621,113100,81042785,3955,3955,3955,3955,3
20240621,113000,81030920,3950,3950,3950,3950,0
20240621,112900,81030920,3950,3950,3950,3950,137
20240621,112800,80489770,3945,3945,3945,3945,7
20240621,112700,80462155,3940,3940,3940,3940,7
20240621,112600,80434575,3940,3945,3945,3940,151
20240621,112500,79839395,3940,3940,3940,3940,2
20240621,112400,79831515,3940,3940,3940,3940,21
20240621,112300,79748775,3940,3940,3940,3935,15
20240621,112200,79689705,3940,3940,3940,3940,8
20240621,112100,79658185,3935,3935,3935,3935,55
20240621,112000,79441760,3935,3935,3940,3935,11
20240621,111900,79398465,3935,3950,3960,3935,278
20240621,111800,78297910,3965,3950,3965,3950,56
20240621,111700,78076650,3965,3955,3965,3930,4918
20240621,111600,58667645,3955,3955,3955,3955,131
20240621,111500,58149540,3955,3955,3955,3955,18
20240621,111400,58078350,3955,3965,3965,3955,1789
20240621,111300,50988610,3965,3965,3965,3965,0
20240621,111200,50988610,3965,3970,3970,3965,872
20240621,111100,47526810,3970,3970,3970,3970,1
20240621,111000,47522840,3970,3970,3970,3970,0
20240621,110900,47522840,3970,3970,3970,3970,0
20240621,110800,47522840,3970,3970,3970,3970,30
20240621,110700,47403740,3970,3970,3970,3970,240
20240621,110600,46450940,3980,3980,3980,3980,0
20240621,110500,46450940,3980,3980,3980,3980,1
20240621,110400,46446960,3985,3985,3985,3985,0
20240621,110300,46446960,3985,3985,3985,3985,65
20240621,110200,46187935,3970,3970,3970,3970,6
20240621,110100,46164115,3970,3970,3970,3970,0
20240621,110000,46164115,3970,3970,3970,3970,2
20240621,105900,46156175,3970,3975,3975,3970,8
20240621,105800,46124410,3975,3975,3975,3975,0
20240621,105700,46124410,3975,3975,3975,3975,508
20240621,105600,44105110,3975,3975,3975,3975,6
20240621,105500,44081260,3975,3975,3975,3975,265
20240621,105400,43027885,3975,3975,3975,3975,4
20240621,105300,43011985,3975,3975,3975,3975,6
20240621,105200,42988135,3975,3975,3975,3975,0
20240621,105100,42988135,3975,3975,3975,3975,0
20240621,105000,42988135,3975,3975,3975,3975,0
20240621,104900,42988135,3975,3975,3975,3975,0
20240621,104800,42988135,3975,3975,3975,3975,16
20240621,104700,42924535,3985,3985,3985,3985,0
20240621,104600,42924535,3985,3985,3985,3985,0
20240621,104500,42924535,3985,3985,3985,3985,0
20240621,104400,42924535,3985,3980,3985,3980,599
20240621,104300,40540015,3985,3985,3985,3985,60
20240621,104200,40300915,3985,3985,3985,3985,0
20240621,104100,40300915,3985,3985,3985,3985,0
20240621,104000,40300915,3985,3985,3985,3985,0
20240621,103900,40300915,3985,3985,3985,3985,1
20240621,103800,40296930,3980,3980,3980,3980,0
20240621,103700,40296930,3980,3980,3980,3980,50
20240621,103600,40097930,3980,3980,3980,3980,0
20240621,103500,40097930,3980,3980,3980,3980,0
20240621,103400,40097930,3980,3980,3980,3980,0
20240621,103300,40097930,3980,3980,3980,3980,0
20240621,103200,40097930,3980,3980,3980,3980,0
20240621,103100,40097930,3980,3980,3980,3980,277
20240621,103000,38995470,3990,3990,3990,3990,0
20240621,102900,38995470,3990,3980,3990,3980,2
20240621,102800,38987500,3990,3990,3990,3990,0
20240621,102700,38987500,3990,3990,3990,3990,1
20240621,102600,38983510,3990,3990,3990,3990,0
20240621,102500,38983510,3990,3990,3990,3990,0
20240621,102400,38983510,3990,3990,3990,3990,0
20240621,102300,38983510,3990,3990,3990,3990,0
20240621,102200,38983510,3990,3985,3990,3985,21
20240621,102100,38899820,3985,3980,3985,3980,50
20240621,102000,38700805,3980,3980,3980,3980,0
20240621,101900,38700805,3980,3980,3980,3980,0
20240621,101800,38700805,3980,3980,3980,3980,3
20240621,101700,38688865,3980,3980,3980,3980,0
20240621,101600,38688865,3980,3980,3980,3980,0
20240621,101500,38688865,3980,3980,3980,3980,110
20240621,101400,38251065,3985,3985,3985,3985,0
20240621,101300,38251065,3985,3985,3985,3985,0
20240621,101200,38251065,3985,3985,3985,3985,121
20240621,101100,37768880,3990,3990,3990,3990,0
20240621,101000,37768880,3990,3990,3990,3990,0
20240621,100900,37768880,3990,3990,3990,3990,0
20240621,100800,37768880,3990,3990,3990,3990,0
20240621,100700,37768880,3990,3990,3990,3990,0
20240621,100600,37768880,3990,3990,3990,3990,4
20240621,100500,37752920,3990,3990,3990,3990,0
20240621,100400,37752920,3990,3990,3990,3990,0
20240621,100300,37752920,3990,3990,3990,3990,0
20240621,100200,37752920,3990,3990,3990,3990,52
20240621,100100,37545440,3990,3990,3990,3990,0
20240621,100000,37545440,3990,3990,3990,3990,0
20240621,095900,37545440,3990,3990,3990,3990,3
20240621,095800,37533470,3990,3990,3990,3990,35
20240621,095700,37393820,3990,3990,3990,3990,11
20240621,095600,37349930,3980,3980,3980,3980,456
20240621,095500,35535050,3980,3975,3980,3975,32
20240621,095400,35407750,3975,3975,3975,3975,75
20240621,095300,35109625,3975,3970,3975,3970,1113
20240621,095200,30690990,3970,3970,3970,3970,24
20240621,095100,30595710,3975,3975,3975,3975,495
20240621,095000,28628085,3975,3980,3980,3975,210
20240621,094900,27792335,3980,3980,3980,3980,0
20240621,094800,27792335,3980,3975,3980,3975,71
20240621,094700,27509955,3980,3975,3980,3975,134
20240621,094600,26977055,3980,3980,3980,3980,50
20240621,094500,26778055,3980,3980,3980,3980,30
20240621,094400,26658655,3980,3980,3980,3980,0
20240621,094300,26658655,3980,3980,3980,3980,0
20240621,094200,26658655,3980,3980,3980,3980,300
20240621,094100,25464655,3980,3980,3980,3980,100
20240621,094000,25066655,3980,3980,3980,3980,50
20240621,093900,24867655,3980,3980,3980,3980,50
20240621,093800,24668655,3975,3980,3980,3975,653
20240621,093700,22072380,3980,3980,3980,3980,177
20240621,093600,21367920,3990,3990,3990,3990,1
20240621,093500,21363930,3980,3980,3980,3980,4
20240621,093400,21348010,3980,3980,3980,3980,8
20240621,093300,21316170,3980,3980,3980,3980,15
20240621,093200,21256470,3980,3980,3980,3980,25
20240621,093100,21156970,3980,3980,3980,3980,0
20240621,093000,21156970,3980,3980,3980,3980,43
20240621,092900,20985830,3980,3980,3980,3980,205
20240621,092800,20169930,3980,3980,3980,3980,1
20240621,092700,20165950,3980,3980,3980,3980,0
20240621,092600,20165950,3980,3980,3980,3980,0
20240621,092500,20165950,3980,3975,3980,3975,503
20240621,092400,18166425,3980,3980,3980,3980,1
20240621,092300,18162445,3980,3985,3985,3975,810
20240621,092200,14939080,3985,3985,3985,3985,0
20240621,092100,14939080,3985,3985,3985,3985,19
20240621,092000,14863365,3980,3980,3980,3980,1
20240621,091900,14859385,3985,3985,3985,3985,22
20240621,091800,14771715,3985,3985,3985,3985,90
20240621,091700,14413065,3985,3985,3985,3985,2
20240621,091600,14405095,3985,3985,3985,3985,0
20240621,091500,14405095,3985,3985,3985,3985,200
20240621,091400,13608095,3985,3985,3985,3985,0
20240621,091300,13608095,3985,4005,4005,3985,649
20240621,091200,11013050,4010,4010,4010,4010,0
20240621,091100,11013050,4010,4005,4010,4005,527
20240621,091000,8899915,4010,4010,4010,4010,0
20240621,090900,8899915,4010,4010,4010,4010,0
20240621,090800,8899915,4010,4010,4010,4010,681
20240621,090700,6169105,4030,4030,4030,4030,0
20240621,090600,6169105,4030,4030,4030,4030,0
20240621,090500,6169105,4030,4030,4030,4030,100
20240621,090400,5766105,4030,4030,4030,4030,24
20240621,090300,5669385,4030,4010,4030,4010,25
20240621,090200,5568655,4010,4010,4010,4010,0
20240621,090100,5568655,4010,4020,4020,4010,1248
20240621,090000,554875,4030,4035,4035,4020,114