KissMeData/047400/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192800,296787880,2630,2630,2630,2630,852
20240621,192700,296787880,2630,2630,2630,2630,0
20240621,192600,296787880,2630,2630,2630,2630,0
20240621,192500,296787880,2630,2630,2630,2630,0
20240621,192400,296787880,2630,2630,2630,2630,0
20240621,192300,296787880,2630,2630,2630,2630,0
20240621,192200,296787880,2630,2630,2630,2630,0
20240621,192100,296787880,2630,2630,2630,2630,0
20240621,192000,296787880,2630,2630,2630,2630,0
20240621,191900,296787880,2630,2630,2630,2630,0
20240621,191800,296787880,2630,2630,2630,2630,0
20240621,191700,296787880,2630,2630,2630,2630,0
20240621,191600,296787880,2630,2630,2630,2630,0
20240621,191500,296787880,2630,2630,2630,2630,0
20240621,191400,296787880,2630,2630,2630,2630,0
20240621,191300,296787880,2630,2630,2630,2630,0
20240621,191200,296787880,2630,2630,2630,2630,0
20240621,191100,296787880,2630,2630,2630,2630,0
20240621,191000,296787880,2630,2630,2630,2630,0
20240621,190900,296787880,2630,2630,2630,2630,0
20240621,190800,296787880,2630,2630,2630,2630,0
20240621,190700,296787880,2630,2630,2630,2630,0
20240621,190600,296787880,2630,2630,2630,2630,0
20240621,190500,296787880,2630,2630,2630,2630,0
20240621,190400,296787880,2630,2630,2630,2630,0
20240621,190300,296787880,2630,2630,2630,2630,0
20240621,190200,296787880,2630,2630,2630,2630,0
20240621,190100,296787880,2630,2630,2630,2630,0
20240621,190000,296787880,2630,2630,2630,2630,0
20240621,185900,296787880,2630,2630,2630,2630,0
20240621,185800,296787880,2630,2630,2630,2630,852
20240621,185700,296787880,2630,2630,2630,2630,0
20240621,185600,296787880,2630,2630,2630,2630,0
20240621,185500,296787880,2630,2630,2630,2630,0
20240621,185400,296787880,2630,2630,2630,2630,0
20240621,185300,296787880,2630,2630,2630,2630,0
20240621,185200,296787880,2630,2630,2630,2630,0
20240621,185100,296787880,2630,2630,2630,2630,0
20240621,185000,296787880,2630,2630,2630,2630,0
20240621,184900,296787880,2630,2630,2630,2630,0
20240621,184800,296787880,2630,2630,2630,2630,0
20240621,184700,296787880,2630,2630,2630,2630,0
20240621,184600,296787880,2630,2630,2630,2630,0
20240621,184500,296787880,2630,2630,2630,2630,0
20240621,184400,296787880,2630,2630,2630,2630,0
20240621,184300,296787880,2630,2630,2630,2630,0
20240621,184200,296787880,2630,2630,2630,2630,0
20240621,184100,296787880,2630,2630,2630,2630,0
20240621,184000,296787880,2630,2630,2630,2630,0
20240621,183900,296787880,2630,2630,2630,2630,0
20240621,183800,296787880,2630,2630,2630,2630,0
20240621,183700,296787880,2630,2630,2630,2630,0
20240621,183600,296787880,2630,2630,2630,2630,0
20240621,183500,296787880,2630,2630,2630,2630,0
20240621,183400,296787880,2630,2630,2630,2630,0
20240621,183300,296787880,2630,2630,2630,2630,0
20240621,183200,296787880,2630,2630,2630,2630,0
20240621,183100,296787880,2630,2630,2630,2630,0
20240621,183000,296787880,2630,2630,2630,2630,0
20240621,182900,296787880,2630,2630,2630,2630,0
20240621,182800,296787880,2630,2630,2630,2630,852
20240621,182700,296787880,2630,2630,2630,2630,0
20240621,182600,296787880,2630,2630,2630,2630,0
20240621,182500,296787880,2630,2630,2630,2630,0
20240621,182400,296787880,2630,2630,2630,2630,0
20240621,182300,296787880,2630,2630,2630,2630,0
20240621,182200,296787880,2630,2630,2630,2630,0
20240621,182100,296787880,2630,2630,2630,2630,0
20240621,182000,296787880,2630,2630,2630,2630,0
20240621,181900,296787880,2630,2630,2630,2630,0
20240621,181800,296787880,2630,2630,2630,2630,0
20240621,181700,296787880,2630,2630,2630,2630,0
20240621,181600,296787880,2630,2630,2630,2630,0
20240621,181500,296787880,2630,2630,2630,2630,0
20240621,181400,296787880,2630,2630,2630,2630,0
20240621,181300,296787880,2630,2630,2630,2630,0
20240621,181200,296787880,2630,2630,2630,2630,0
20240621,181100,296787880,2630,2630,2630,2630,0
20240621,181000,296787880,2630,2630,2630,2630,0
20240621,180900,296787880,2630,2630,2630,2630,0
20240621,180800,296787880,2630,2630,2630,2630,0
20240621,180700,296787880,2630,2630,2630,2630,0
20240621,180600,296787880,2630,2630,2630,2630,0
20240621,180500,296787880,2630,2630,2630,2630,0
20240621,180400,296787880,2630,2630,2630,2630,0
20240621,180300,296787880,2630,2630,2630,2630,0
20240621,180200,296787880,2630,2630,2630,2630,0
20240621,180100,296787880,2630,2630,2630,2630,0
20240621,180000,296787880,2630,2630,2630,2630,0
20240621,175900,296787880,2630,2630,2630,2630,0
20240621,175800,296787880,2630,2630,2630,2630,852
20240621,175700,296787880,2630,2630,2630,2630,0
20240621,175600,296787880,2630,2630,2630,2630,0
20240621,175500,296787880,2630,2630,2630,2630,0
20240621,175400,296787880,2630,2630,2630,2630,0
20240621,175300,296787880,2630,2630,2630,2630,0
20240621,175200,296787880,2630,2630,2630,2630,0
20240621,175100,296787880,2630,2630,2630,2630,0
20240621,175000,296787880,2630,2630,2630,2630,0
20240621,174900,296787880,2630,2630,2630,2630,0
20240621,174800,296787880,2630,2630,2630,2630,0
20240621,174700,296787880,2630,2630,2630,2630,0
20240621,174600,296787880,2630,2630,2630,2630,0
20240621,174500,296787880,2630,2630,2630,2630,0
20240621,174400,296787880,2630,2630,2630,2630,0
20240621,174300,296787880,2630,2630,2630,2630,0
20240621,174200,296787880,2630,2630,2630,2630,0
20240621,174100,296787880,2630,2630,2630,2630,0
20240621,174000,296787880,2630,2630,2630,2630,0
20240621,173900,296787880,2630,2630,2630,2630,0
20240621,173800,296787880,2630,2630,2630,2630,0
20240621,173700,296787880,2630,2630,2630,2630,0
20240621,173600,296787880,2630,2630,2630,2630,0
20240621,173500,296787880,2630,2630,2630,2630,0
20240621,173400,296787880,2630,2630,2630,2630,0
20240621,173300,296787880,2630,2630,2630,2630,0
20240621,173200,296787880,2630,2630,2630,2630,0
20240621,173100,296787880,2630,2630,2630,2630,0
20240621,173000,296787880,2630,2630,2630,2630,0
20240621,172900,296787880,2630,2630,2630,2630,0
20240621,172800,296787880,2630,2630,2630,2630,852
20240621,172700,296787880,2630,2630,2630,2630,0
20240621,172600,296787880,2630,2630,2630,2630,0
20240621,172500,296787880,2630,2630,2630,2630,0
20240621,172400,296787880,2630,2630,2630,2630,0
20240621,172300,296787880,2630,2630,2630,2630,0
20240621,172200,296787880,2630,2630,2630,2630,0
20240621,172100,296787880,2630,2630,2630,2630,0
20240621,172000,296787880,2630,2630,2630,2630,0
20240621,171900,296787880,2630,2630,2630,2630,0
20240621,171800,296787880,2630,2630,2630,2630,0
20240621,171700,296787880,2630,2630,2630,2630,0
20240621,171600,296787880,2630,2630,2630,2630,0
20240621,171500,296787880,2630,2630,2630,2630,0
20240621,171400,296787880,2630,2630,2630,2630,0
20240621,171300,296787880,2630,2630,2630,2630,0
20240621,171200,296787880,2630,2630,2630,2630,0
20240621,171100,296787880,2630,2630,2630,2630,0
20240621,171000,296787880,2630,2630,2630,2630,0
20240621,170900,296787880,2630,2630,2630,2630,0
20240621,170800,296787880,2630,2630,2630,2630,0
20240621,170700,296787880,2630,2630,2630,2630,0
20240621,170600,296787880,2630,2630,2630,2630,0
20240621,170500,296787880,2630,2630,2630,2630,0
20240621,170400,296787880,2630,2630,2630,2630,0
20240621,170300,296787880,2630,2630,2630,2630,0
20240621,170200,296787880,2630,2630,2630,2630,0
20240621,170100,296787880,2630,2630,2630,2630,0
20240621,170000,296787880,2630,2630,2630,2630,0
20240621,165900,296787880,2630,2630,2630,2630,0
20240621,165800,296787880,2630,2630,2630,2630,852
20240621,165700,296787880,2630,2630,2630,2630,0
20240621,165600,296787880,2630,2630,2630,2630,0
20240621,165500,296787880,2630,2630,2630,2630,0
20240621,165400,296787880,2630,2630,2630,2630,0
20240621,165300,296787880,2630,2630,2630,2630,0
20240621,165200,296787880,2630,2630,2630,2630,0
20240621,165100,296787880,2630,2630,2630,2630,0
20240621,165000,296787880,2630,2630,2630,2630,0
20240621,164900,296787880,2630,2630,2630,2630,0
20240621,164800,296787880,2630,2630,2630,2630,0
20240621,164700,296787880,2630,2630,2630,2630,0
20240621,164600,296787880,2630,2630,2630,2630,0
20240621,164500,296787880,2630,2630,2630,2630,0
20240621,164400,296787880,2630,2630,2630,2630,0
20240621,164300,296787880,2630,2630,2630,2630,0
20240621,164200,296787880,2630,2630,2630,2630,0
20240621,164100,296787880,2630,2630,2630,2630,0
20240621,164000,296787880,2630,2630,2630,2630,0
20240621,163900,296787880,2630,2630,2630,2630,0
20240621,163800,296787880,2630,2630,2630,2630,0
20240621,163700,296787880,2630,2630,2630,2630,0
20240621,163600,296787880,2630,2630,2630,2630,0
20240621,163500,296787880,2630,2630,2630,2630,0
20240621,163400,296787880,2630,2630,2630,2630,0
20240621,163300,296787880,2630,2630,2630,2630,0
20240621,163200,296787880,2630,2630,2630,2630,0
20240621,163100,296787880,2630,2630,2630,2630,0
20240621,163000,296787880,2630,2630,2630,2630,0
20240621,162900,296787880,2630,2630,2630,2630,0
20240621,162800,296787880,2630,2630,2630,2630,852
20240621,162700,296787880,2630,2630,2630,2630,0
20240621,162600,296787880,2630,2630,2630,2630,0
20240621,162500,296787880,2630,2630,2630,2630,0
20240621,162400,296787880,2630,2630,2630,2630,0
20240621,162300,296787880,2630,2630,2630,2630,0
20240621,162200,296787880,2630,2630,2630,2630,0
20240621,162100,296787880,2630,2630,2630,2630,0
20240621,162000,296787880,2630,2630,2630,2630,0
20240621,161900,296787880,2630,2630,2630,2630,0
20240621,161800,296787880,2630,2630,2630,2630,0
20240621,161700,296787880,2630,2630,2630,2630,0
20240621,161600,296787880,2630,2630,2630,2630,0
20240621,161500,296787880,2630,2630,2630,2630,0
20240621,161400,296787880,2630,2630,2630,2630,0
20240621,161300,296787880,2630,2630,2630,2630,0
20240621,161200,296787880,2630,2630,2630,2630,0
20240621,161100,296787880,2630,2630,2630,2630,0
20240621,161000,296787880,2630,2630,2630,2630,0
20240621,160900,296787880,2630,2630,2630,2630,0
20240621,160800,296787880,2630,2630,2630,2630,0
20240621,160700,296787880,2630,2630,2630,2630,0
20240621,160600,296787880,2630,2630,2630,2630,0
20240621,160500,296787880,2630,2630,2630,2630,0
20240621,160400,296787880,2630,2630,2630,2630,0
20240621,160300,296787880,2630,2630,2630,2630,0
20240621,160200,296787880,2630,2630,2630,2630,0
20240621,160100,296787880,2630,2630,2630,2630,0
20240621,160000,296787880,2630,2630,2630,2630,0
20240621,155900,296787880,2630,2630,2630,2630,0
20240621,155800,296787880,2630,2630,2630,2630,852
20240621,155700,296787880,2630,2630,2630,2630,0
20240621,155600,296787880,2630,2630,2630,2630,0
20240621,155500,296787880,2630,2630,2630,2630,0
20240621,155400,296787880,2630,2630,2630,2630,0
20240621,155300,296787880,2630,2630,2630,2630,0
20240621,155200,296787880,2630,2630,2630,2630,0
20240621,155100,296787880,2630,2630,2630,2630,0
20240621,155000,296787880,2630,2630,2630,2630,0
20240621,154900,296787880,2630,2630,2630,2630,0
20240621,154800,296787880,2630,2630,2630,2630,0
20240621,154700,296787880,2630,2630,2630,2630,0
20240621,154600,296787880,2630,2630,2630,2630,0
20240621,154500,296787880,2630,2630,2630,2630,0
20240621,154400,296787880,2630,2630,2630,2630,0
20240621,154300,296787880,2630,2630,2630,2630,0
20240621,154200,296787880,2630,2630,2630,2630,0
20240621,154100,296787880,2630,2630,2630,2630,0
20240621,154000,296787880,2630,2630,2630,2630,0
20240621,153900,296787880,2630,2630,2630,2630,0
20240621,153800,296787880,2630,2630,2630,2630,0
20240621,153700,296787880,2630,2630,2630,2630,0
20240621,153600,296787880,2630,2630,2630,2630,0
20240621,153500,296787880,2630,2630,2630,2630,0
20240621,153400,296787880,2630,2630,2630,2630,0
20240621,153300,296787880,2630,2630,2630,2630,0
20240621,153200,296787880,2630,2630,2630,2630,0
20240621,153100,296787880,2630,2630,2630,2630,0
20240621,153000,296787880,2630,2630,2630,2630,852
20240621,152900,294547120,2630,2630,2630,2630,0
20240621,152800,294547120,2630,2630,2630,2630,0
20240621,152700,294547120,2630,2630,2630,2630,0
20240621,152600,294547120,2630,2630,2630,2630,0
20240621,152500,294547120,2630,2630,2630,2630,0
20240621,152400,294547120,2630,2630,2630,2630,0
20240621,152300,294547120,2630,2630,2630,2630,0
20240621,152200,294547120,2630,2630,2630,2630,0
20240621,152100,294547120,2630,2630,2630,2630,0
20240621,152000,294547120,2630,2630,2630,2630,0
20240621,151900,294547120,2630,2625,2630,2625,780
20240621,151800,292496745,2625,2620,2625,2615,333
20240621,151700,291622895,2620,2615,2620,2615,827
20240621,151600,289456340,2615,2610,2615,2610,361
20240621,151500,288513890,2615,2620,2620,2615,414
20240621,151400,287431275,2615,2615,2615,2615,0
20240621,151300,287431275,2615,2615,2615,2615,50
20240621,151200,287300525,2615,2615,2615,2615,210
20240621,151100,286751375,2615,2615,2615,2615,1
20240621,151000,286748760,2615,2615,2615,2615,1000
20240621,150900,284133760,2615,2615,2615,2615,1
20240621,150800,284131145,2615,2615,2620,2615,467
20240621,150700,282907860,2620,2610,2620,2610,261
20240621,150600,282226640,2615,2615,2615,2615,101
20240621,150500,281962525,2615,2615,2615,2615,103
20240621,150400,281693180,2615,2615,2615,2615,1
20240621,150300,281690565,2615,2610,2615,2610,750
20240621,150200,279733060,2610,2610,2610,2610,235
20240621,150100,279119710,2610,2610,2610,2610,0
20240621,150000,279119710,2610,2610,2610,2610,11
20240621,145900,279091000,2615,2615,2615,2615,816
20240621,145800,276957160,2615,2615,2615,2615,0
20240621,145700,276957160,2615,2615,2615,2615,0
20240621,145600,276957160,2615,2615,2615,2615,0
20240621,145500,276957160,2615,2615,2615,2615,1000
20240621,145400,274342160,2615,2615,2615,2615,158
20240621,145300,273928990,2610,2610,2610,2610,5531
20240621,145200,259493080,2615,2610,2615,2610,24
20240621,145100,259430420,2610,2610,2610,2610,0
20240621,145000,259430420,2610,2610,2610,2610,0
20240621,144900,259430420,2610,2610,2615,2610,23
20240621,144800,259370365,2615,2615,2615,2615,0
20240621,144700,259370365,2615,2615,2615,2615,27
20240621,144600,259299760,2615,2615,2615,2615,0
20240621,144500,259299760,2615,2615,2615,2615,14
20240621,144400,259263150,2615,2615,2615,2615,206
20240621,144300,258724460,2615,2615,2615,2615,0
20240621,144200,258724460,2615,2615,2615,2615,250
20240621,144100,258070710,2615,2615,2615,2615,1600
20240621,144000,253886710,2615,2615,2615,2615,0
20240621,143900,253886710,2615,2615,2615,2615,1000
20240621,143800,251271710,2615,2615,2615,2615,0
20240621,143700,251271710,2615,2615,2620,2615,1754
20240621,143600,246684995,2615,2610,2615,2610,501
20240621,143500,245377380,2610,2615,2615,2610,121
20240621,143400,245061565,2610,2610,2610,2610,500
20240621,143300,243756565,2610,2610,2610,2610,4
20240621,143200,243746125,2615,2615,2615,2615,2
20240621,143100,243740895,2615,2615,2615,2615,0
20240621,143000,243740895,2615,2615,2615,2615,330
20240621,142900,242877945,2615,2615,2615,2615,3555
20240621,142800,233581620,2620,2620,2620,2620,116
20240621,142700,233277700,2625,2625,2625,2625,0
20240621,142600,233277700,2625,2625,2625,2625,0
20240621,142500,233277700,2625,2625,2625,2625,0
20240621,142400,233277700,2625,2625,2625,2625,0
20240621,142300,233277700,2625,2625,2625,2625,101
20240621,142200,233012575,2630,2630,2630,2630,10
20240621,142100,232986275,2630,2630,2630,2630,5
20240621,142000,232973125,2635,2635,2635,2635,0
20240621,141900,232973125,2635,2635,2635,2635,0
20240621,141800,232973125,2635,2635,2635,2635,0
20240621,141700,232973125,2635,2635,2635,2635,0
20240621,141600,232973125,2635,2635,2635,2635,0
20240621,141500,232973125,2635,2635,2635,2635,0
20240621,141400,232973125,2635,2635,2635,2635,0
20240621,141300,232973125,2635,2635,2635,2635,2
20240621,141200,232967855,2635,2635,2635,2635,0
20240621,141100,232967855,2635,2635,2635,2635,0
20240621,141000,232967855,2635,2635,2635,2635,0
20240621,140900,232967855,2635,2635,2635,2635,0
20240621,140800,232967855,2635,2635,2635,2635,0
20240621,140700,232967855,2635,2635,2635,2635,1
20240621,140600,232965220,2615,2615,2615,2615,2
20240621,140500,232959990,2615,2620,2620,2615,301
20240621,140400,232172775,2615,2615,2615,2615,0
20240621,140300,232172775,2615,2615,2615,2615,2
20240621,140200,232167545,2630,2630,2630,2630,77
20240621,140100,231965035,2640,2635,2640,2635,2
20240621,140000,231959760,2640,2640,2640,2640,0
20240621,135900,231959760,2640,2640,2640,2640,0
20240621,135800,231959760,2640,2635,2640,2635,1117
20240621,135700,229012280,2635,2635,2635,2635,1
20240621,135600,229009645,2630,2630,2630,2630,1
20240621,135500,229007015,2635,2635,2635,2635,0
20240621,135400,229007015,2635,2635,2635,2635,0
20240621,135300,229007015,2635,2635,2635,2635,50
20240621,135200,228875265,2635,2635,2635,2635,5
20240621,135100,228862090,2635,2635,2635,2635,1
20240621,135000,228859455,2635,2635,2635,2635,33
20240621,134900,228772500,2635,2635,2635,2635,9
20240621,134800,228748785,2635,2635,2635,2635,0
20240621,134700,228748785,2635,2635,2635,2635,1
20240621,134600,228746150,2630,2630,2630,2630,223
20240621,134500,228159660,2630,2630,2630,2630,0
20240621,134400,228159660,2630,2630,2630,2630,2
20240621,134300,228154400,2630,2625,2630,2625,4184
20240621,134200,217171395,2625,2620,2625,2620,2001
20240621,134100,211920190,2620,2620,2620,2620,16
20240621,134000,211878270,2625,2620,2625,2620,224
20240621,133900,211291385,2615,2615,2615,2615,0
20240621,133800,211291385,2615,2620,2620,2615,2
20240621,133700,211286150,2620,2620,2620,2620,0
20240621,133600,211286150,2620,2620,2620,2620,0
20240621,133500,211286150,2620,2620,2620,2620,0
20240621,133400,211286150,2620,2620,2620,2620,486
20240621,133300,210012830,2620,2620,2620,2620,0
20240621,133200,210012830,2620,2620,2620,2620,9
20240621,133100,209989250,2620,2620,2620,2620,17
20240621,133000,209944710,2620,2620,2620,2620,0
20240621,132900,209944710,2620,2615,2620,2615,524
20240621,132800,208574430,2615,2620,2620,2615,1058
20240621,132700,205807710,2620,2620,2620,2620,0
20240621,132600,205807710,2620,2620,2620,2620,100
20240621,132500,205545710,2620,2620,2620,2620,0
20240621,132400,205545710,2620,2620,2620,2620,0
20240621,132300,205545710,2620,2620,2620,2620,0
20240621,132200,205545710,2620,2620,2620,2620,0
20240621,132100,205545710,2620,2620,2620,2620,50
20240621,132000,205414710,2615,2615,2615,2615,5
20240621,131900,205401635,2615,2615,2615,2615,0
20240621,131800,205401635,2615,2615,2615,2615,0
20240621,131700,205401635,2615,2615,2615,2615,0
20240621,131600,205401635,2615,2615,2615,2615,0
20240621,131500,205401635,2615,2615,2615,2615,0
20240621,131400,205401635,2615,2615,2615,2615,0
20240621,131300,205401635,2615,2615,2615,2615,0
20240621,131200,205401635,2615,2615,2615,2615,110
20240621,131100,205113985,2615,2615,2615,2615,11
20240621,131000,205085220,2620,2620,2620,2620,3
20240621,130900,205077360,2620,2620,2620,2620,200
20240621,130800,204553360,2620,2620,2620,2620,7
20240621,130700,204535020,2615,2615,2615,2615,0
20240621,130600,204535020,2615,2615,2615,2615,0
20240621,130500,204535020,2615,2615,2615,2615,1016
20240621,130400,201878180,2615,2615,2615,2615,0
20240621,130300,201878180,2615,2615,2615,2615,0
20240621,130200,201878180,2615,2615,2615,2615,0
20240621,130100,201878180,2615,2615,2615,2615,597
20240621,130000,200317025,2615,2615,2615,2615,0
20240621,125900,200317025,2615,2615,2615,2615,248
20240621,125800,199668505,2615,2615,2615,2615,0
20240621,125700,199668505,2615,2615,2615,2615,98
20240621,125600,199412235,2615,2610,2615,2610,3540
20240621,125500,190172635,2610,2610,2610,2610,2330
20240621,125400,184091335,2615,2615,2615,2615,10
20240621,125300,184065185,2615,2615,2615,2615,0
20240621,125200,184065185,2615,2615,2615,2615,3
20240621,125100,184057340,2610,2610,2610,2610,120
20240621,125000,183744140,2615,2620,2620,2615,478
20240621,124900,182492765,2610,2610,2610,2610,0
20240621,124800,182492765,2610,2610,2610,2610,0
20240621,124700,182492765,2610,2610,2610,2610,2
20240621,124600,182487545,2610,2610,2610,2610,0
20240621,124500,182487545,2610,2610,2610,2610,500
20240621,124400,181182545,2610,2615,2615,2610,355
20240621,124300,180255985,2615,2615,2615,2615,0
20240621,124200,180255985,2615,2615,2615,2615,272
20240621,124100,179544705,2615,2615,2615,2615,0
20240621,124000,179544705,2615,2615,2615,2615,200
20240621,123900,179021705,2620,2620,2620,2620,0
20240621,123800,179021705,2620,2620,2620,2620,0
20240621,123700,179021705,2620,2620,2620,2620,300
20240621,123600,178235705,2620,2620,2620,2620,0
20240621,123500,178235705,2620,2620,2620,2620,300
20240621,123400,177449705,2620,2620,2620,2620,28
20240621,123300,177376345,2620,2620,2620,2620,0
20240621,123200,177376345,2620,2620,2620,2620,0
20240621,123100,177376345,2620,2620,2620,2620,0
20240621,123000,177376345,2620,2620,2620,2620,0
20240621,122900,177376345,2620,2620,2620,2620,0
20240621,122800,177376345,2620,2620,2620,2620,11
20240621,122700,177347525,2625,2625,2625,2625,0
20240621,122600,177347525,2625,2625,2625,2625,0
20240621,122500,177347525,2625,2625,2625,2625,0
20240621,122400,177347525,2625,2625,2625,2625,6
20240621,122300,177331775,2620,2620,2620,2620,0
20240621,122200,177331775,2620,2620,2620,2620,263
20240621,122100,176642715,2620,2620,2620,2620,414
20240621,122000,175558035,2620,2620,2620,2620,0
20240621,121900,175558035,2620,2620,2620,2620,350
20240621,121800,174641035,2620,2620,2620,2620,2
20240621,121700,174635795,2620,2620,2620,2620,279
20240621,121600,173904815,2620,2610,2620,2610,1107
20240621,121500,171015045,2620,2620,2620,2620,1
20240621,121400,171012425,2620,2620,2620,2620,381
20240621,121300,170014205,2620,2620,2620,2620,0
20240621,121200,170014205,2620,2620,2620,2620,0
20240621,121100,170014205,2620,2620,2620,2620,0
20240621,121000,170014205,2620,2620,2620,2620,1
20240621,120900,170011585,2620,2620,2620,2620,1
20240621,120800,170008965,2610,2610,2610,2610,0
20240621,120700,170008965,2610,2615,2615,2610,1870
20240621,120600,165126440,2620,2620,2620,2620,0
20240621,120500,165126440,2620,2620,2620,2620,0
20240621,120400,165126440,2620,2620,2620,2620,2
20240621,120300,165121200,2615,2615,2615,2615,50
20240621,120200,164990450,2615,2615,2615,2615,0
20240621,120100,164990450,2615,2615,2615,2615,3
20240621,120000,164982605,2615,2615,2615,2615,0
20240621,115900,164982605,2615,2615,2615,2615,70
20240621,115800,164799555,2615,2615,2615,2615,0
20240621,115700,164799555,2615,2615,2615,2615,0
20240621,115600,164799555,2615,2615,2615,2615,150
20240621,115500,164407305,2615,2615,2615,2615,150
20240621,115400,164015055,2615,2615,2615,2615,401
20240621,115300,162966440,2610,2615,2615,2610,96
20240621,115200,162715845,2615,2615,2615,2615,964
20240621,115100,160194985,2615,2615,2615,2615,389
20240621,115000,159177750,2615,2615,2615,2615,55
20240621,114900,159033925,2615,2615,2615,2615,0
20240621,114800,159033925,2615,2615,2615,2615,5
20240621,114700,159020850,2615,2615,2615,2615,1002
20240621,114600,156400620,2615,2615,2615,2615,0
20240621,114500,156400620,2615,2615,2615,2615,0
20240621,114400,156400620,2615,2615,2615,2615,0
20240621,114300,156400620,2615,2615,2615,2615,0
20240621,114200,156400620,2615,2615,2615,2615,934
20240621,114100,153958210,2615,2615,2615,2615,1
20240621,114000,153955595,2615,2615,2615,2615,0
20240621,113900,153955595,2615,2615,2615,2615,0
20240621,113800,153955595,2615,2615,2615,2615,0
20240621,113700,153955595,2615,2615,2615,2615,0
20240621,113600,153955595,2615,2615,2615,2615,9
20240621,113500,153932060,2620,2620,2620,2620,0
20240621,113400,153932060,2620,2620,2620,2620,1
20240621,113300,153929440,2615,2615,2615,2615,0
20240621,113200,153929440,2615,2615,2615,2615,0
20240621,113100,153929440,2615,2615,2615,2615,0
20240621,113000,153929440,2615,2615,2615,2615,400
20240621,112900,152883440,2620,2620,2620,2620,1
20240621,112800,152880820,2620,2620,2620,2620,0
20240621,112700,152880820,2620,2620,2620,2620,5
20240621,112600,152867720,2610,2610,2610,2610,0
20240621,112500,152867720,2610,2610,2610,2610,0
20240621,112400,152867720,2610,2610,2610,2610,1370
20240621,112300,149292020,2610,2610,2610,2610,631
20240621,112200,147645110,2610,2610,2610,2610,0
20240621,112100,147645110,2610,2615,2615,2610,3162
20240621,112000,139388395,2615,2615,2615,2615,0
20240621,111900,139388395,2615,2615,2615,2615,0
20240621,111800,139388395,2615,2615,2615,2615,0
20240621,111700,139388395,2615,2620,2620,2615,105
20240621,111600,139113795,2610,2610,2615,2610,917
20240621,111500,136717195,2615,2615,2615,2615,201
20240621,111400,136191580,2615,2615,2615,2615,247
20240621,111300,135545675,2615,2615,2615,2615,51
20240621,111200,135412310,2615,2615,2615,2615,2905
20240621,111100,127815735,2615,2620,2620,2615,24
20240621,111000,127752910,2620,2620,2620,2620,50
20240621,110900,127621910,2625,2625,2625,2625,1
20240621,110800,127619285,2625,2625,2625,2625,1
20240621,110700,127616660,2615,2615,2615,2615,0
20240621,110600,127616660,2615,2615,2615,2615,0
20240621,110500,127616660,2615,2615,2615,2615,0
20240621,110400,127616660,2615,2615,2615,2615,11
20240621,110300,127587895,2615,2620,2620,2615,3429
20240621,110200,118614815,2620,2620,2620,2620,0
20240621,110100,118614815,2620,2620,2620,2620,34
20240621,110000,118525735,2620,2620,2620,2620,0
20240621,105900,118525735,2620,2620,2620,2620,1000
20240621,105800,115905735,2620,2620,2620,2620,0
20240621,105700,115905735,2620,2625,2625,2620,8
20240621,105600,115884740,2625,2625,2625,2625,0
20240621,105500,115884740,2625,2625,2625,2625,0
20240621,105400,115884740,2625,2625,2625,2625,0
20240621,105300,115884740,2625,2625,2625,2625,0
20240621,105200,115884740,2625,2625,2625,2625,50
20240621,105100,115753490,2625,2625,2625,2625,121
20240621,105000,115435865,2625,2625,2625,2625,42
20240621,104900,115325615,2620,2620,2620,2620,1181
20240621,104800,112231395,2620,2620,2620,2620,224
20240621,104700,111644515,2620,2620,2620,2620,340
20240621,104600,110753715,2620,2620,2620,2620,0
20240621,104500,110753715,2620,2620,2620,2620,102
20240621,104400,110486475,2620,2620,2620,2620,0
20240621,104300,110486475,2620,2620,2620,2620,532
20240621,104200,109092635,2620,2620,2620,2620,3
20240621,104100,109084775,2620,2620,2620,2620,1
20240621,104000,109082155,2620,2620,2620,2620,0
20240621,103900,109082155,2620,2620,2620,2620,21
20240621,103800,109027135,2620,2620,2620,2615,2612
20240621,103700,102195930,2620,2625,2625,2620,130
20240621,103600,101855320,2625,2625,2625,2625,20
20240621,103500,101802820,2620,2620,2620,2620,4
20240621,103400,101792340,2620,2620,2620,2620,2743
20240621,103300,94605680,2625,2625,2625,2625,16
20240621,103200,94563680,2625,2625,2625,2625,349
20240621,103100,93647555,2620,2620,2620,2620,195
20240621,103000,93136655,2625,2625,2625,2625,0
20240621,102900,93136655,2625,2625,2625,2625,10
20240621,102800,93110405,2620,2620,2620,2620,0
20240621,102700,93110405,2620,2620,2620,2620,1
20240621,102600,93107785,2625,2625,2625,2625,50
20240621,102500,92976535,2625,2625,2625,2625,0
20240621,102400,92976535,2625,2625,2625,2625,0
20240621,102300,92976535,2625,2625,2625,2625,0
20240621,102200,92976535,2625,2625,2625,2625,12
20240621,102100,92945035,2625,2625,2625,2625,12
20240621,102000,92913535,2625,2625,2625,2625,0
20240621,101900,92913535,2625,2625,2625,2625,0
20240621,101800,92913535,2625,2625,2625,2625,0
20240621,101700,92913535,2625,2625,2625,2625,23
20240621,101600,92853160,2625,2630,2630,2625,43
20240621,101500,92740165,2630,2630,2630,2630,504
20240621,101400,91414645,2630,2630,2630,2630,0
20240621,101300,91414645,2630,2630,2630,2630,2
20240621,101200,91409385,2635,2635,2635,2635,0
20240621,101100,91409385,2635,2635,2635,2635,0
20240621,101000,91409385,2635,2635,2635,2635,1
20240621,100900,91406750,2635,2635,2635,2635,5
20240621,100800,91393575,2635,2635,2635,2635,69
20240621,100700,91211760,2635,2635,2635,2635,0
20240621,100600,91211760,2635,2635,2635,2635,3
20240621,100500,91203855,2635,2635,2635,2635,5
20240621,100400,91190680,2635,2635,2635,2635,0
20240621,100300,91190680,2635,2635,2635,2635,0
20240621,100200,91190680,2635,2635,2635,2630,11
20240621,100100,91161720,2620,2620,2620,2620,0
20240621,100000,91161720,2620,2620,2620,2620,0
20240621,095900,91161720,2620,2620,2620,2620,0
20240621,095800,91161720,2620,2630,2630,2620,450
20240621,095700,89982505,2635,2635,2635,2635,10
20240621,095600,89956155,2635,2635,2635,2635,1
20240621,095500,89953520,2635,2635,2635,2630,24
20240621,095400,89890330,2635,2640,2640,2635,14
20240621,095300,89853425,2640,2640,2640,2640,55
20240621,095200,89708225,2640,2640,2640,2620,4003
20240621,095100,79218705,2625,2625,2625,2625,0
20240621,095000,79218705,2625,2625,2625,2625,1000
20240621,094900,76593705,2625,2635,2635,2625,1912
20240621,094800,71570395,2640,2640,2640,2640,1
20240621,094700,71567755,2630,2630,2630,2630,0
20240621,094600,71567755,2630,2630,2630,2630,2087
20240621,094500,66078945,2630,2630,2630,2630,1
20240621,094400,66076315,2630,2630,2630,2630,21
20240621,094300,66021085,2620,2620,2620,2620,32
20240621,094200,65937245,2620,2620,2620,2620,1635
20240621,094100,61653545,2620,2630,2630,2620,614
20240621,094000,60044855,2620,2620,2620,2620,0
20240621,093900,60044855,2620,2625,2625,2620,3872
20240621,093800,49892180,2630,2625,2630,2625,1317
20240621,093700,46435000,2625,2620,2625,2620,52
20240621,093600,46298750,2620,2625,2625,2620,402
20240621,093500,45245000,2625,2625,2625,2625,108
20240621,093400,44961500,2625,2620,2625,2620,781
20240621,093300,42913375,2620,2620,2620,2620,50
20240621,093200,42782375,2620,2625,2625,2620,267
20240621,093100,42082335,2625,2625,2625,2625,605
20240621,093000,40494210,2625,2625,2625,2625,1000
20240621,092900,37869210,2630,2630,2630,2630,2
20240621,092800,37863950,2630,2630,2630,2630,932
20240621,092700,35412790,2630,2630,2630,2630,786
20240621,092600,33345610,2640,2630,2640,2630,417
20240621,092500,32248890,2640,2640,2640,2640,0
20240621,092400,32248890,2640,2640,2640,2640,8
20240621,092300,32227770,2640,2640,2640,2640,13
20240621,092200,32193450,2640,2640,2640,2640,91
20240621,092100,31953210,2640,2630,2640,2630,1722
20240621,092000,27423320,2630,2630,2630,2630,0
20240621,091900,27423320,2630,2640,2640,2630,113
20240621,091800,27125230,2640,2640,2640,2640,2
20240621,091700,27119950,2635,2635,2635,2635,1
20240621,091600,27117315,2630,2630,2630,2630,350
20240621,091500,26196815,2635,2635,2640,2630,1282
20240621,091400,22819050,2635,2635,2635,2635,3
20240621,091300,22811145,2635,2635,2635,2635,100
20240621,091200,22547645,2640,2640,2640,2640,10
20240621,091100,22521245,2640,2640,2640,2640,34
20240621,091000,22431485,2640,2640,2670,2635,2080
20240621,090900,16926375,2640,2630,2640,2630,1005
20240621,090800,14278215,2630,2625,2630,2625,127
20240621,090700,13944835,2620,2625,2625,2620,497
20240621,090600,12641200,2625,2625,2625,2625,16
20240621,090500,12599200,2620,2630,2630,2620,1316
20240621,090400,9149000,2630,2630,2630,2630,0
20240621,090300,9149000,2630,2625,2630,2625,1374
20240621,090200,5535575,2630,2635,2635,2625,213
20240621,090100,4975445,2625,2620,2625,2620,232
20240621,090000,4367540,2620,2620,2620,2620,1667