KissMeData/044480/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192600,144632542,849,849,849,849,5810
20240621,192500,144632542,849,849,849,849,0
20240621,192400,144632542,849,849,849,849,0
20240621,192300,144632542,849,849,849,849,0
20240621,192200,144632542,849,849,849,849,0
20240621,192100,144632542,849,849,849,849,0
20240621,192000,144632542,849,849,849,849,0
20240621,191900,144632542,849,849,849,849,0
20240621,191800,144632542,849,849,849,849,0
20240621,191700,144632542,849,849,849,849,0
20240621,191600,144632542,849,849,849,849,0
20240621,191500,144632542,849,849,849,849,0
20240621,191400,144632542,849,849,849,849,0
20240621,191300,144632542,849,849,849,849,0
20240621,191200,144632542,849,849,849,849,0
20240621,191100,144632542,849,849,849,849,0
20240621,191000,144632542,849,849,849,849,0
20240621,190900,144632542,849,849,849,849,0
20240621,190800,144632542,849,849,849,849,0
20240621,190700,144632542,849,849,849,849,0
20240621,190600,144632542,849,849,849,849,0
20240621,190500,144632542,849,849,849,849,0
20240621,190400,144632542,849,849,849,849,0
20240621,190300,144632542,849,849,849,849,0
20240621,190200,144632542,849,849,849,849,0
20240621,190100,144632542,849,849,849,849,0
20240621,190000,144632542,849,849,849,849,0
20240621,185900,144632542,849,849,849,849,0
20240621,185800,144632542,849,849,849,849,0
20240621,185700,144632542,849,849,849,849,0
20240621,185600,144632542,849,849,849,849,5810
20240621,185500,144632542,849,849,849,849,0
20240621,185400,144632542,849,849,849,849,0
20240621,185300,144632542,849,849,849,849,0
20240621,185200,144632542,849,849,849,849,0
20240621,185100,144632542,849,849,849,849,0
20240621,185000,144632542,849,849,849,849,0
20240621,184900,144632542,849,849,849,849,0
20240621,184800,144632542,849,849,849,849,0
20240621,184700,144632542,849,849,849,849,0
20240621,184600,144632542,849,849,849,849,0
20240621,184500,144632542,849,849,849,849,0
20240621,184400,144632542,849,849,849,849,0
20240621,184300,144632542,849,849,849,849,0
20240621,184200,144632542,849,849,849,849,0
20240621,184100,144632542,849,849,849,849,0
20240621,184000,144632542,849,849,849,849,0
20240621,183900,144632542,849,849,849,849,0
20240621,183800,144632542,849,849,849,849,0
20240621,183700,144632542,849,849,849,849,0
20240621,183600,144632542,849,849,849,849,0
20240621,183500,144632542,849,849,849,849,0
20240621,183400,144632542,849,849,849,849,0
20240621,183300,144632542,849,849,849,849,0
20240621,183200,144632542,849,849,849,849,0
20240621,183100,144632542,849,849,849,849,0
20240621,183000,144632542,849,849,849,849,0
20240621,182900,144632542,849,849,849,849,0
20240621,182800,144632542,849,849,849,849,0
20240621,182700,144632542,849,849,849,849,0
20240621,182600,144632542,849,849,849,849,5810
20240621,182500,144632542,849,849,849,849,0
20240621,182400,144632542,849,849,849,849,0
20240621,182300,144632542,849,849,849,849,0
20240621,182200,144632542,849,849,849,849,0
20240621,182100,144632542,849,849,849,849,0
20240621,182000,144632542,849,849,849,849,0
20240621,181900,144632542,849,849,849,849,0
20240621,181800,144632542,849,849,849,849,0
20240621,181700,144632542,849,849,849,849,0
20240621,181600,144632542,849,849,849,849,0
20240621,181500,144632542,849,849,849,849,0
20240621,181400,144632542,849,849,849,849,0
20240621,181300,144632542,849,849,849,849,0
20240621,181200,144632542,849,849,849,849,0
20240621,181100,144632542,849,849,849,849,0
20240621,181000,144632542,849,849,849,849,0
20240621,180900,144632542,849,849,849,849,0
20240621,180800,144632542,849,849,849,849,0
20240621,180700,144632542,849,849,849,849,0
20240621,180600,144632542,849,849,849,849,0
20240621,180500,144632542,849,849,849,849,0
20240621,180400,144632542,849,849,849,849,0
20240621,180300,144632542,849,849,849,849,0
20240621,180200,144632542,849,849,849,849,0
20240621,180100,144632542,849,849,849,849,0
20240621,180000,144632542,849,849,849,849,0
20240621,175900,144632542,849,849,849,849,0
20240621,175800,144632542,849,849,849,849,0
20240621,175700,144632542,849,849,849,849,0
20240621,175600,144632542,849,849,849,849,5810
20240621,175500,144632542,849,849,849,849,0
20240621,175400,144632542,849,849,849,849,0
20240621,175300,144632542,849,849,849,849,0
20240621,175200,144632542,849,849,849,849,0
20240621,175100,144632542,849,849,849,849,0
20240621,175000,144632542,849,849,849,849,0
20240621,174900,144632542,849,849,849,849,0
20240621,174800,144632542,849,849,849,849,0
20240621,174700,144632542,849,849,849,849,0
20240621,174600,144632542,849,849,849,849,0
20240621,174500,144632542,849,849,849,849,0
20240621,174400,144632542,849,849,849,849,0
20240621,174300,144632542,849,849,849,849,0
20240621,174200,144632542,849,849,849,849,0
20240621,174100,144632542,849,849,849,849,0
20240621,174000,144632542,849,849,849,849,0
20240621,173900,144632542,849,849,849,849,0
20240621,173800,144632542,849,849,849,849,0
20240621,173700,144632542,849,849,849,849,0
20240621,173600,144632542,849,849,849,849,0
20240621,173500,144632542,849,849,849,849,0
20240621,173400,144632542,849,849,849,849,0
20240621,173300,144632542,849,849,849,849,0
20240621,173200,144632542,849,849,849,849,0
20240621,173100,144632542,849,849,849,849,0
20240621,173000,144632542,849,849,849,849,0
20240621,172900,144632542,849,849,849,849,0
20240621,172800,144632542,849,849,849,849,0
20240621,172700,144632542,849,849,849,849,0
20240621,172600,144632542,849,849,849,849,5810
20240621,172500,144632542,849,849,849,849,0
20240621,172400,144632542,849,849,849,849,0
20240621,172300,144632542,849,849,849,849,0
20240621,172200,144632542,849,849,849,849,0
20240621,172100,144632542,849,849,849,849,0
20240621,172000,144632542,849,849,849,849,0
20240621,171900,144632542,849,849,849,849,0
20240621,171800,144632542,849,849,849,849,0
20240621,171700,144632542,849,849,849,849,0
20240621,171600,144632542,849,849,849,849,0
20240621,171500,144632542,849,849,849,849,0
20240621,171400,144632542,849,849,849,849,0
20240621,171300,144632542,849,849,849,849,0
20240621,171200,144632542,849,849,849,849,0
20240621,171100,144632542,849,849,849,849,0
20240621,171000,144632542,849,849,849,849,0
20240621,170900,144632542,849,849,849,849,0
20240621,170800,144632542,849,849,849,849,0
20240621,170700,144632542,849,849,849,849,0
20240621,170600,144632542,849,849,849,849,0
20240621,170500,144632542,849,849,849,849,0
20240621,170400,144632542,849,849,849,849,0
20240621,170300,144632542,849,849,849,849,0
20240621,170200,144632542,849,849,849,849,0
20240621,170100,144632542,849,849,849,849,0
20240621,170000,144632542,849,849,849,849,0
20240621,165900,144632542,849,849,849,849,0
20240621,165800,144632542,849,849,849,849,0
20240621,165700,144632542,849,849,849,849,0
20240621,165600,144632542,849,849,849,849,5810
20240621,165500,144632542,849,849,849,849,0
20240621,165400,144632542,849,849,849,849,0
20240621,165300,144632542,849,849,849,849,0
20240621,165200,144632542,849,849,849,849,0
20240621,165100,144632542,849,849,849,849,0
20240621,165000,144632542,849,849,849,849,0
20240621,164900,144632542,849,849,849,849,0
20240621,164800,144632542,849,849,849,849,0
20240621,164700,144632542,849,849,849,849,0
20240621,164600,144632542,849,849,849,849,0
20240621,164500,144632542,849,849,849,849,0
20240621,164400,144632542,849,849,849,849,0
20240621,164300,144632542,849,849,849,849,0
20240621,164200,144632542,849,849,849,849,0
20240621,164100,144632542,849,849,849,849,0
20240621,164000,144632542,849,849,849,849,0
20240621,163900,144632542,849,849,849,849,0
20240621,163800,144632542,849,849,849,849,0
20240621,163700,144632542,849,849,849,849,0
20240621,163600,144632542,849,849,849,849,0
20240621,163500,144632542,849,849,849,849,0
20240621,163400,144632542,849,849,849,849,0
20240621,163300,144632542,849,849,849,849,0
20240621,163200,144632542,849,849,849,849,0
20240621,163100,144632542,849,849,849,849,0
20240621,163000,144632542,849,849,849,849,0
20240621,162900,144632542,849,849,849,849,0
20240621,162800,144632542,849,849,849,849,0
20240621,162700,144632542,849,849,849,849,0
20240621,162600,144632542,849,849,849,849,5810
20240621,162500,144632542,849,849,849,849,0
20240621,162400,144632542,849,849,849,849,0
20240621,162300,144632542,849,849,849,849,0
20240621,162200,144632542,849,849,849,849,0
20240621,162100,144632542,849,849,849,849,0
20240621,162000,144632542,849,849,849,849,0
20240621,161900,144632542,849,849,849,849,0
20240621,161800,144632542,849,849,849,849,0
20240621,161700,144632542,849,849,849,849,0
20240621,161600,144632542,849,849,849,849,0
20240621,161500,144632542,849,849,849,849,0
20240621,161400,144632542,849,849,849,849,0
20240621,161300,144632542,849,849,849,849,0
20240621,161200,144632542,849,849,849,849,0
20240621,161100,144632542,849,849,849,849,0
20240621,161000,144632542,849,849,849,849,0
20240621,160900,144632542,849,849,849,849,0
20240621,160800,144632542,849,849,849,849,0
20240621,160700,144632542,849,849,849,849,0
20240621,160600,144632542,849,849,849,849,0
20240621,160500,144632542,849,849,849,849,0
20240621,160400,144632542,849,849,849,849,0
20240621,160300,144632542,849,849,849,849,0
20240621,160200,144632542,849,849,849,849,0
20240621,160100,144632542,849,849,849,849,0
20240621,160000,144632542,849,849,849,849,0
20240621,155900,144632542,849,849,849,849,0
20240621,155800,144632542,849,849,849,849,0
20240621,155700,144632542,849,849,849,849,0
20240621,155600,144632542,849,849,849,849,5810
20240621,155500,144632542,849,849,849,849,0
20240621,155400,144632542,849,849,849,849,0
20240621,155300,144632542,849,849,849,849,0
20240621,155200,144632542,849,849,849,849,0
20240621,155100,144632542,849,849,849,849,0
20240621,155000,144632542,849,849,849,849,0
20240621,154900,144632542,849,849,849,849,0
20240621,154800,144632542,849,849,849,849,0
20240621,154700,144632542,849,849,849,849,0
20240621,154600,144632542,849,849,849,849,0
20240621,154500,144632542,849,849,849,849,0
20240621,154400,144632542,849,849,849,849,0
20240621,154300,144632542,849,849,849,849,0
20240621,154200,144632542,849,849,849,849,0
20240621,154100,144632542,849,849,849,849,0
20240621,154000,144632542,849,849,849,849,0
20240621,153900,144632542,849,849,849,849,0
20240621,153800,144632542,849,849,849,849,0
20240621,153700,144632542,849,849,849,849,0
20240621,153600,144632542,849,849,849,849,0
20240621,153500,144632542,849,849,849,849,0
20240621,153400,144632542,849,849,849,849,0
20240621,153300,144632542,849,849,849,849,0
20240621,153200,144632542,849,849,849,849,0
20240621,153100,144632542,849,849,849,849,0
20240621,153000,144632542,849,849,849,849,5810
20240621,152900,139699852,848,848,848,848,0
20240621,152800,139699852,848,848,848,848,0
20240621,152700,139699852,848,848,848,848,0
20240621,152600,139699852,848,848,848,848,0
20240621,152500,139699852,848,848,848,848,0
20240621,152400,139699852,848,848,848,848,0
20240621,152300,139699852,848,848,848,848,0
20240621,152200,139699852,848,848,848,848,0
20240621,152100,139699852,848,848,848,848,0
20240621,152000,139699852,848,848,848,848,0
20240621,151900,139699852,848,848,848,848,0
20240621,151800,139699852,848,842,848,842,1264
20240621,151700,138634651,842,841,846,833,577
20240621,151600,138152625,836,837,837,836,2
20240621,151500,138150952,838,845,845,838,613
20240621,151400,137633359,847,847,847,847,0
20240621,151300,137633359,847,847,847,847,1
20240621,151200,137632512,839,839,839,839,0
20240621,151100,137632512,839,839,839,839,2
20240621,151000,137630834,847,844,847,844,70
20240621,150900,137571574,847,847,847,847,0
20240621,150800,137571574,847,847,847,847,0
20240621,150700,137571574,847,847,847,847,0
20240621,150600,137571574,847,847,847,847,0
20240621,150500,137571574,847,847,847,847,0
20240621,150400,137571574,847,847,847,847,0
20240621,150300,137571574,847,847,847,847,0
20240621,150200,137571574,847,847,847,847,0
20240621,150100,137571574,847,841,847,841,190
20240621,150000,137411604,841,841,841,841,0
20240621,145900,137411604,841,841,841,841,0
20240621,145800,137411604,841,841,841,841,0
20240621,145700,137411604,841,841,841,841,0
20240621,145600,137411604,841,841,841,841,1165
20240621,145500,136431839,841,841,841,841,0
20240621,145400,136431839,841,836,841,833,1091
20240621,145300,135521511,841,841,841,841,0
20240621,145200,135521511,841,839,841,839,4
20240621,145100,135518150,838,838,838,838,0
20240621,145000,135518150,838,831,838,831,2226
20240621,144900,133653963,837,837,837,837,0
20240621,144800,133653963,837,835,837,835,13
20240621,144700,133643085,838,838,838,838,0
20240621,144600,133643085,838,831,838,828,1002
20240621,144500,132812420,838,838,838,838,0
20240621,144400,132812420,838,829,838,829,301
20240621,144300,132562882,829,833,838,829,1630
20240621,144200,131207405,833,831,833,831,4432
20240621,144100,127523332,828,829,829,828,591
20240621,144000,127033862,831,831,831,831,0
20240621,143900,127033862,831,831,831,831,0
20240621,143800,127033862,831,831,831,831,0
20240621,143700,127033862,831,831,831,831,0
20240621,143600,127033862,831,831,831,831,0
20240621,143500,127033862,831,830,831,830,1001
20240621,143400,126203031,831,831,831,831,195
20240621,143300,126040986,831,830,831,830,1474
20240621,143200,124817565,830,830,830,830,10
20240621,143100,124809265,832,832,832,832,0
20240621,143000,124809265,832,832,832,832,0
20240621,142900,124809265,832,832,832,832,0
20240621,142800,124809265,832,832,832,832,0
20240621,142700,124809265,832,832,832,832,4
20240621,142600,124805937,833,833,833,833,0
20240621,142500,124805937,833,832,833,826,8005
20240621,142400,118177327,834,833,834,833,19
20240621,142300,118161491,833,833,833,832,616
20240621,142200,117648481,833,833,833,833,32
20240621,142100,117621825,833,833,833,833,0
20240621,142000,117621825,833,833,833,833,1
20240621,141900,117620992,834,834,834,834,0
20240621,141800,117620992,834,834,834,834,274
20240621,141700,117392476,834,834,834,834,0
20240621,141600,117392476,834,834,834,834,3
20240621,141500,117389974,834,834,834,834,0
20240621,141400,117389974,834,834,834,834,1
20240621,141300,117389140,834,834,834,834,23
20240621,141200,117369958,834,834,834,834,20
20240621,141100,117353278,834,834,834,834,0
20240621,141000,117353278,834,834,834,834,200
20240621,140900,117186478,834,832,834,832,202
20240621,140800,117018012,834,830,834,830,20
20240621,140700,117001393,834,834,834,830,1088
20240621,140600,116097509,835,835,835,830,6004
20240621,140500,111099184,830,830,835,830,5
20240621,140400,111095029,830,830,830,830,501
20240621,140300,110679199,830,835,835,830,4
20240621,140200,110675869,830,835,835,830,2109
20240621,140100,108925104,835,835,835,835,1
20240621,140000,108924269,835,831,835,830,3601
20240621,135900,105933027,835,830,835,830,501
20240621,135800,105517192,830,830,830,830,0
20240621,135700,105517192,830,830,830,830,2
20240621,135600,105515532,830,832,832,830,15114
20240621,135500,92964572,830,830,830,830,0
20240621,135400,92964572,830,830,830,830,0
20240621,135300,92964572,830,830,830,830,0
20240621,135200,92964572,830,835,835,830,16010
20240621,135100,79659243,836,836,836,836,0
20240621,135000,79659243,836,836,836,836,0
20240621,134900,79659243,836,836,836,836,100
20240621,134800,79575643,836,836,836,836,60
20240621,134700,79525483,835,836,836,835,322
20240621,134600,79256293,836,836,836,836,2
20240621,134500,79254621,836,836,836,836,1
20240621,134400,79253785,836,837,837,836,4
20240621,134300,79250438,838,839,839,838,2
20240621,134200,79248761,839,839,839,839,1
20240621,134100,79247922,834,834,834,834,0
20240621,134000,79247922,834,834,834,834,0
20240621,133900,79247922,834,834,834,834,1273
20240621,133800,78186240,834,836,836,834,300
20240621,133700,77936019,834,836,836,834,737
20240621,133600,77320724,841,841,841,841,0
20240621,133500,77320724,841,841,841,841,1
20240621,133400,77319883,836,840,841,835,7595
20240621,133300,70966003,840,840,840,840,0
20240621,133200,70966003,840,840,840,840,0
20240621,133100,70966003,840,840,840,840,0
20240621,133000,70966003,840,840,840,840,0
20240621,132900,70966003,840,840,840,840,1393
20240621,132800,69795883,840,840,840,840,0
20240621,132700,69795883,840,840,840,840,0
20240621,132600,69795883,840,840,840,840,10
20240621,132500,69787483,840,840,840,840,0
20240621,132400,69787483,840,840,840,840,0
20240621,132300,69787483,840,841,841,840,103
20240621,132200,69700960,840,840,840,840,0
20240621,132100,69700960,840,840,840,840,130
20240621,132000,69591760,839,839,839,839,1
20240621,131900,69590921,842,842,842,842,10
20240621,131800,69582501,842,842,842,842,2
20240621,131700,69580817,842,842,842,842,2
20240621,131600,69579133,843,843,843,843,0
20240621,131500,69579133,843,843,843,843,0
20240621,131400,69579133,843,839,843,839,131
20240621,131300,69469220,844,844,844,844,0
20240621,131200,69469220,844,844,844,844,1
20240621,131100,69468376,840,842,842,840,17147
20240621,131000,55060589,843,843,843,843,0
20240621,130900,55060589,843,843,843,843,0
20240621,130800,55060589,843,842,843,841,84
20240621,130700,54989861,843,842,843,841,3662
20240621,130600,51904393,843,844,844,843,469
20240621,130500,51509025,844,845,845,844,8
20240621,130400,51502272,844,844,844,844,0
20240621,130300,51502272,844,844,844,844,0
20240621,130200,51502272,844,844,844,844,0
20240621,130100,51502272,844,844,844,844,0
20240621,130000,51502272,844,844,844,844,0
20240621,125900,51502272,844,844,844,844,2
20240621,125800,51500584,844,844,844,844,1
20240621,125700,51499740,844,844,844,844,0
20240621,125600,51499740,844,844,844,844,0
20240621,125500,51499740,844,844,844,844,0
20240621,125400,51499740,844,844,844,844,0
20240621,125300,51499740,844,845,845,844,6890
20240621,125200,45683307,844,844,844,844,1
20240621,125100,45682463,850,850,850,850,0
20240621,125000,45682463,850,850,850,850,0
20240621,124900,45682463,850,850,850,850,0
20240621,124800,45682463,850,850,850,850,0
20240621,124700,45682463,850,850,850,850,0
20240621,124600,45682463,850,850,850,850,0
20240621,124500,45682463,850,850,850,850,0
20240621,124400,45682463,850,850,850,850,0
20240621,124300,45682463,850,850,850,850,5
20240621,124200,45678213,850,850,850,850,0
20240621,124100,45678213,850,850,850,850,0
20240621,124000,45678213,850,850,850,850,400
20240621,123900,45338213,850,850,850,850,0
20240621,123800,45338213,850,850,850,850,0
20240621,123700,45338213,850,850,850,850,190
20240621,123600,45176713,850,850,850,850,0
20240621,123500,45176713,850,850,850,850,0
20240621,123400,45176713,850,850,850,850,0
20240621,123300,45176713,850,850,850,850,0
20240621,123200,45176713,850,847,850,847,59
20240621,123100,45126737,844,844,844,844,0
20240621,123000,45126737,844,844,844,844,0
20240621,122900,45126737,844,844,844,844,0
20240621,122800,45126737,844,844,844,844,0
20240621,122700,45126737,844,844,844,844,0
20240621,122600,45126737,844,845,845,844,466
20240621,122500,44733321,845,845,845,845,0
20240621,122400,44733321,845,845,845,845,1000
20240621,122300,43888321,847,847,847,847,1942
20240621,122200,42243447,847,847,847,847,0
20240621,122100,42243447,847,847,847,847,0
20240621,122000,42243447,847,847,847,847,0
20240621,121900,42243447,847,847,847,847,0
20240621,121800,42243447,847,847,847,847,0
20240621,121700,42243447,847,847,847,847,0
20240621,121600,42243447,847,847,847,847,0
20240621,121500,42243447,847,847,847,847,168
20240621,121400,42101151,847,847,847,847,0
20240621,121300,42101151,847,847,847,847,0
20240621,121200,42101151,847,847,847,847,32
20240621,121100,42074047,845,846,846,845,10
20240621,121000,42065596,848,848,848,848,0
20240621,120900,42065596,848,848,848,848,0
20240621,120800,42065596,848,848,848,848,0
20240621,120700,42065596,848,848,848,848,0
20240621,120600,42065596,848,848,848,848,0
20240621,120500,42065596,848,848,848,848,36
20240621,120400,42035068,845,845,845,845,0
20240621,120300,42035068,845,845,845,845,0
20240621,120200,42035068,845,845,845,845,0
20240621,120100,42035068,845,845,845,845,0
20240621,120000,42035068,845,845,845,845,0
20240621,115900,42035068,845,845,845,845,0
20240621,115800,42035068,845,846,846,845,3937
20240621,115700,38708270,848,848,848,848,0
20240621,115600,38708270,848,846,848,846,68
20240621,115500,38650740,845,845,845,845,31
20240621,115400,38624545,845,845,845,845,0
20240621,115300,38624545,845,845,845,845,0
20240621,115200,38624545,845,845,845,845,0
20240621,115100,38624545,845,845,845,845,0
20240621,115000,38624545,845,845,845,845,0
20240621,114900,38624545,845,845,845,845,0
20240621,114800,38624545,845,845,845,845,0
20240621,114700,38624545,845,845,845,845,0
20240621,114600,38624545,845,845,845,845,0
20240621,114500,38624545,845,845,845,845,0
20240621,114400,38624545,845,845,845,845,0
20240621,114300,38624545,845,845,845,845,0
20240621,114200,38624545,845,845,845,845,0
20240621,114100,38624545,845,845,845,845,0
20240621,114000,38624545,845,845,845,845,1
20240621,113900,38623700,845,845,845,845,0
20240621,113800,38623700,845,845,845,845,0
20240621,113700,38623700,845,845,845,845,0
20240621,113600,38623700,845,845,845,845,0
20240621,113500,38623700,845,845,845,845,0
20240621,113400,38623700,845,846,846,845,500
20240621,113300,38201197,845,845,845,845,0
20240621,113200,38201197,845,845,845,845,0
20240621,113100,38201197,845,845,845,845,0
20240621,113000,38201197,845,845,845,845,0
20240621,112900,38201197,845,845,845,845,0
20240621,112800,38201197,845,846,846,845,300
20240621,112700,37947645,848,848,848,848,58
20240621,112600,37898461,848,848,848,848,0
20240621,112500,37898461,848,848,848,848,0
20240621,112400,37898461,848,848,848,848,0
20240621,112300,37898461,848,848,848,848,2
20240621,112200,37896765,844,844,844,844,0
20240621,112100,37896765,844,844,844,844,0
20240621,112000,37896765,844,844,844,844,0
20240621,111900,37896765,844,844,844,844,0
20240621,111800,37896765,844,844,844,844,829
20240621,111700,37197089,844,845,845,844,800
20240621,111600,36521821,844,844,844,844,0
20240621,111500,36521821,844,844,844,844,0
20240621,111400,36521821,844,844,844,844,0
20240621,111300,36521821,844,844,844,844,0
20240621,111200,36521821,844,844,844,844,0
20240621,111100,36521821,844,844,844,844,229
20240621,111000,36328545,844,844,844,844,0
20240621,110900,36328545,844,844,844,844,1046
20240621,110800,35445721,845,845,845,845,0
20240621,110700,35445721,845,845,845,845,0
20240621,110600,35445721,845,845,845,845,0
20240621,110500,35445721,845,845,845,845,0
20240621,110400,35445721,845,845,845,845,0
20240621,110300,35445721,845,845,845,845,0
20240621,110200,35445721,845,845,845,845,100
20240621,110100,35361221,842,842,842,842,0
20240621,110000,35361221,842,842,842,842,0
20240621,105900,35361221,842,847,847,842,2000
20240621,105800,33672506,848,848,848,848,1
20240621,105700,33671658,850,850,850,850,0
20240621,105600,33671658,850,850,850,850,0
20240621,105500,33671658,850,850,850,850,0
20240621,105400,33671658,850,850,850,850,100
20240621,105300,33586658,850,850,850,850,0
20240621,105200,33586658,850,850,850,850,1000
20240621,105100,32736658,850,850,850,850,443
20240621,105000,32360108,850,850,850,850,0
20240621,104900,32360108,850,850,850,850,0
20240621,104800,32360108,850,850,850,850,558
20240621,104700,31885808,850,850,850,850,1001
20240621,104600,31034958,849,849,849,849,131
20240621,104500,30923739,849,849,849,849,0
20240621,104400,30923739,849,849,849,849,0
20240621,104300,30923739,849,849,849,849,20
20240621,104200,30906759,850,850,850,850,0
20240621,104100,30906759,850,850,850,850,0
20240621,104000,30906759,850,850,850,850,0
20240621,103900,30906759,850,850,850,850,0
20240621,103800,30906759,850,850,850,850,0
20240621,103700,30906759,850,850,850,850,0
20240621,103600,30906759,850,850,850,850,8
20240621,103500,30899959,850,850,850,850,0
20240621,103400,30899959,850,850,850,850,1
20240621,103300,30899109,849,849,849,849,0
20240621,103200,30899109,849,849,849,849,24
20240621,103100,30878733,850,850,850,850,10
20240621,103000,30870233,850,850,850,850,1
20240621,102900,30869383,845,845,845,845,0
20240621,102800,30869383,845,847,849,845,1395
20240621,102700,29687119,847,847,847,847,0
20240621,102600,29687119,847,847,847,847,0
20240621,102500,29687119,847,847,847,847,36
20240621,102400,29656627,844,844,844,844,0
20240621,102300,29656627,844,846,846,844,5000
20240621,102200,25431769,845,845,845,845,0
20240621,102100,25431769,845,845,845,845,0
20240621,102000,25431769,845,845,845,845,0
20240621,101900,25431769,845,845,845,845,0
20240621,101800,25431769,845,845,845,845,0
20240621,101700,25431769,845,846,846,845,5
20240621,101600,25427543,847,847,847,847,0
20240621,101500,25427543,847,847,847,847,0
20240621,101400,25427543,847,847,847,847,0
20240621,101300,25427543,847,847,847,847,92
20240621,101200,25349619,847,847,847,847,14
20240621,101100,25337761,847,847,847,847,0
20240621,101000,25337761,847,847,847,847,0
20240621,100900,25337761,847,847,847,847,0
20240621,100800,25337761,847,847,847,847,0
20240621,100700,25337761,847,847,847,847,0
20240621,100600,25337761,847,847,847,847,177
20240621,100500,25187842,847,847,847,847,1
20240621,100400,25186995,847,847,847,847,0
20240621,100300,25186995,847,847,847,847,0
20240621,100200,25186995,847,847,847,847,8
20240621,100100,25180219,847,847,847,847,0
20240621,100000,25180219,847,847,847,847,174
20240621,095900,25032841,847,847,847,847,0
20240621,095800,25032841,847,847,847,847,0
20240621,095700,25032841,847,847,847,847,0
20240621,095600,25032841,847,847,847,847,1
20240621,095500,25031994,847,847,847,847,0
20240621,095400,25031994,847,847,847,847,2000
20240621,095300,23337994,846,846,846,846,1
20240621,095200,23337148,845,845,845,845,449
20240621,095100,22957743,845,845,845,845,151
20240621,095000,22830148,844,844,844,844,89
20240621,094900,22755032,842,843,843,842,11
20240621,094800,22745760,844,844,844,844,63
20240621,094700,22692588,844,844,844,844,1
20240621,094600,22691744,844,844,844,844,1
20240621,094500,22690900,840,843,843,840,500
20240621,094400,22270801,845,845,845,845,0
20240621,094300,22270801,845,845,845,845,1
20240621,094200,22269956,845,845,845,845,0
20240621,094100,22269956,845,845,845,845,0
20240621,094000,22269956,845,845,845,845,0
20240621,093900,22269956,845,845,845,845,0
20240621,093800,22269956,845,845,845,845,1
20240621,093700,22269111,842,842,842,842,10
20240621,093600,22260691,842,842,842,842,10
20240621,093500,22252271,844,845,845,844,1001
20240621,093400,21407426,847,847,847,847,0
20240621,093300,21407426,847,845,847,845,2
20240621,093200,21405734,842,842,842,842,1000
20240621,093100,20563734,844,844,844,844,0
20240621,093000,20563734,844,844,844,843,17
20240621,092900,20549396,841,840,841,840,101
20240621,092800,20464456,841,844,844,841,35
20240621,092700,20435015,840,843,844,840,5332
20240621,092600,15955734,842,845,846,842,1487
20240621,092500,14703485,844,844,848,844,16
20240621,092400,14689973,844,845,845,844,30
20240621,092300,14664643,850,850,850,850,0
20240621,092200,14664643,850,845,850,843,2810
20240621,092100,12293221,851,851,851,851,0
20240621,092000,12293221,851,851,851,851,1
20240621,091900,12292370,844,845,845,844,2294
20240621,091800,10355228,851,851,851,851,0
20240621,091700,10355228,851,844,851,844,31
20240621,091600,10329057,851,851,851,844,7
20240621,091500,10323135,851,851,851,851,2
20240621,091400,10321433,851,851,851,851,3
20240621,091300,10318880,844,851,851,844,3
20240621,091200,10316341,851,845,851,845,1001
20240621,091100,9470490,851,850,851,850,33
20240621,091000,9442439,844,850,850,844,74
20240621,090900,9379977,844,844,844,844,0
20240621,090800,9379977,844,844,844,844,0
20240621,090700,9379977,844,850,850,844,15
20240621,090600,9367304,852,852,852,852,6
20240621,090500,9362192,852,852,852,850,4
20240621,090400,9358788,845,851,852,845,7740
20240621,090300,2811732,851,853,853,851,1238
20240621,090200,1758178,854,858,859,854,112
20240621,090100,1662088,858,853,858,853,12
20240621,090000,1651847,859,859,859,858,1923