KissMeData/002290/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,183600,109218205,3490,3490,3490,3490,428
20240620,183500,109218205,3490,3490,3490,3490,0
20240620,183400,109218205,3490,3490,3490,3490,0
20240620,183300,109218205,3490,3490,3490,3490,0
20240620,183200,109218205,3490,3490,3490,3490,0
20240620,183100,109218205,3490,3490,3490,3490,0
20240620,183000,109218205,3490,3490,3490,3490,0
20240620,182900,109218205,3490,3490,3490,3490,0
20240620,182800,109218205,3490,3490,3490,3490,0
20240620,182700,109218205,3490,3490,3490,3490,0
20240620,182600,109218205,3490,3490,3490,3490,0
20240620,182500,109218205,3490,3490,3490,3490,0
20240620,182400,109218205,3490,3490,3490,3490,0
20240620,182300,109218205,3490,3490,3490,3490,0
20240620,182200,109218205,3490,3490,3490,3490,0
20240620,182100,109218205,3490,3490,3490,3490,0
20240620,182000,109218205,3490,3490,3490,3490,0
20240620,181900,109218205,3490,3490,3490,3490,0
20240620,181800,109218205,3490,3490,3490,3490,0
20240620,181700,109218205,3490,3490,3490,3490,0
20240620,181600,109218205,3490,3490,3490,3490,0
20240620,181500,109218205,3490,3490,3490,3490,0
20240620,181400,109218205,3490,3490,3490,3490,0
20240620,181300,109218205,3490,3490,3490,3490,0
20240620,181200,109218205,3490,3490,3490,3490,0
20240620,181100,109218205,3490,3490,3490,3490,0
20240620,181000,109218205,3490,3490,3490,3490,0
20240620,180900,109218205,3490,3490,3490,3490,0
20240620,180800,109218205,3490,3490,3490,3490,0
20240620,180700,109218205,3490,3490,3490,3490,0
20240620,180600,109218205,3490,3490,3490,3490,428
20240620,180500,109218205,3490,3490,3490,3490,0
20240620,180400,109218205,3490,3490,3490,3490,0
20240620,180300,109218205,3490,3490,3490,3490,0
20240620,180200,109218205,3490,3490,3490,3490,0
20240620,180100,109218205,3490,3490,3490,3490,0
20240620,180000,109218205,3490,3490,3490,3490,0
20240620,175900,109218205,3490,3490,3490,3490,0
20240620,175800,109218205,3490,3490,3490,3490,0
20240620,175700,109218205,3490,3490,3490,3490,0
20240620,175600,109218205,3490,3490,3490,3490,0
20240620,175500,109218205,3490,3490,3490,3490,0
20240620,175400,109218205,3490,3490,3490,3490,0
20240620,175300,109218205,3490,3490,3490,3490,0
20240620,175200,109218205,3490,3490,3490,3490,0
20240620,175100,109218205,3490,3490,3490,3490,0
20240620,175000,109218205,3490,3490,3490,3490,0
20240620,174900,109218205,3490,3490,3490,3490,0
20240620,174800,109218205,3490,3490,3490,3490,0
20240620,174700,109218205,3490,3490,3490,3490,0
20240620,174600,109218205,3490,3490,3490,3490,0
20240620,174500,109218205,3490,3490,3490,3490,0
20240620,174400,109218205,3490,3490,3490,3490,0
20240620,174300,109218205,3490,3490,3490,3490,0
20240620,174200,109218205,3490,3490,3490,3490,0
20240620,174100,109218205,3490,3490,3490,3490,0
20240620,174000,109218205,3490,3490,3490,3490,0
20240620,173900,109218205,3490,3490,3490,3490,0
20240620,173800,109218205,3490,3490,3490,3490,0
20240620,173700,109218205,3490,3490,3490,3490,0
20240620,173600,109218205,3490,3490,3490,3490,428
20240620,173500,109218205,3490,3490,3490,3490,0
20240620,173400,109218205,3490,3490,3490,3490,0
20240620,173300,109218205,3490,3490,3490,3490,0
20240620,173200,109218205,3490,3490,3490,3490,0
20240620,173100,109218205,3490,3490,3490,3490,0
20240620,173000,109218205,3490,3490,3490,3490,0
20240620,172900,109218205,3490,3490,3490,3490,0
20240620,172800,109218205,3490,3490,3490,3490,0
20240620,172700,109218205,3490,3490,3490,3490,0
20240620,172600,109218205,3490,3490,3490,3490,0
20240620,172500,109218205,3490,3490,3490,3490,0
20240620,172400,109218205,3490,3490,3490,3490,0
20240620,172300,109218205,3490,3490,3490,3490,0
20240620,172200,109218205,3490,3490,3490,3490,0
20240620,172100,109218205,3490,3490,3490,3490,0
20240620,172000,109218205,3490,3490,3490,3490,0
20240620,171900,109218205,3490,3490,3490,3490,0
20240620,171800,109218205,3490,3490,3490,3490,0
20240620,171700,109218205,3490,3490,3490,3490,0
20240620,171600,109218205,3490,3490,3490,3490,0
20240620,171500,109218205,3490,3490,3490,3490,0
20240620,171400,109218205,3490,3490,3490,3490,0
20240620,171300,109218205,3490,3490,3490,3490,0
20240620,171200,109218205,3490,3490,3490,3490,0
20240620,171100,109218205,3490,3490,3490,3490,0
20240620,171000,109218205,3490,3490,3490,3490,0
20240620,170900,109218205,3490,3490,3490,3490,0
20240620,170800,109218205,3490,3490,3490,3490,0
20240620,170700,109218205,3490,3490,3490,3490,0
20240620,170600,109218205,3490,3490,3490,3490,428
20240620,170500,109218205,3490,3490,3490,3490,0
20240620,170400,109218205,3490,3490,3490,3490,0
20240620,170300,109218205,3490,3490,3490,3490,0
20240620,170200,109218205,3490,3490,3490,3490,0
20240620,170100,109218205,3490,3490,3490,3490,0
20240620,170000,109218205,3490,3490,3490,3490,0
20240620,165900,109218205,3490,3490,3490,3490,0
20240620,165800,109218205,3490,3490,3490,3490,0
20240620,165700,109218205,3490,3490,3490,3490,0
20240620,165600,109218205,3490,3490,3490,3490,0
20240620,165500,109218205,3490,3490,3490,3490,0
20240620,165400,109218205,3490,3490,3490,3490,0
20240620,165300,109218205,3490,3490,3490,3490,0
20240620,165200,109218205,3490,3490,3490,3490,0
20240620,165100,109218205,3490,3490,3490,3490,0
20240620,165000,109218205,3490,3490,3490,3490,0
20240620,164900,109218205,3490,3490,3490,3490,0
20240620,164800,109218205,3490,3490,3490,3490,0
20240620,164700,109218205,3490,3490,3490,3490,0
20240620,164600,109218205,3490,3490,3490,3490,0
20240620,164500,109218205,3490,3490,3490,3490,0
20240620,164400,109218205,3490,3490,3490,3490,0
20240620,164300,109218205,3490,3490,3490,3490,0
20240620,164200,109218205,3490,3490,3490,3490,0
20240620,164100,109218205,3490,3490,3490,3490,0
20240620,164000,109218205,3490,3490,3490,3490,0
20240620,163900,109218205,3490,3490,3490,3490,0
20240620,163800,109218205,3490,3490,3490,3490,0
20240620,163700,109218205,3490,3490,3490,3490,0
20240620,163600,109218205,3490,3490,3490,3490,428
20240620,163500,109218205,3490,3490,3490,3490,0
20240620,163400,109218205,3490,3490,3490,3490,0
20240620,163300,109218205,3490,3490,3490,3490,0
20240620,163200,109218205,3490,3490,3490,3490,0
20240620,163100,109218205,3490,3490,3490,3490,0
20240620,163000,109218205,3490,3490,3490,3490,0
20240620,162900,109218205,3490,3490,3490,3490,0
20240620,162800,109218205,3490,3490,3490,3490,0
20240620,162700,109218205,3490,3490,3490,3490,0
20240620,162600,109218205,3490,3490,3490,3490,0
20240620,162500,109218205,3490,3490,3490,3490,0
20240620,162400,109218205,3490,3490,3490,3490,0
20240620,162300,109218205,3490,3490,3490,3490,0
20240620,162200,109218205,3490,3490,3490,3490,0
20240620,162100,109218205,3490,3490,3490,3490,0
20240620,162000,109218205,3490,3490,3490,3490,0
20240620,161900,109218205,3490,3490,3490,3490,0
20240620,161800,109218205,3490,3490,3490,3490,0
20240620,161700,109218205,3490,3490,3490,3490,0
20240620,161600,109218205,3490,3490,3490,3490,0
20240620,161500,109218205,3490,3490,3490,3490,0
20240620,161400,109218205,3490,3490,3490,3490,0
20240620,161300,109218205,3490,3490,3490,3490,0
20240620,161200,109218205,3490,3490,3490,3490,0
20240620,161100,109218205,3490,3490,3490,3490,0
20240620,161000,109218205,3490,3490,3490,3490,0
20240620,160900,109218205,3490,3490,3490,3490,0
20240620,160800,109218205,3490,3490,3490,3490,0
20240620,160700,109218205,3490,3490,3490,3490,0
20240620,160600,109218205,3490,3490,3490,3490,428
20240620,160500,109218205,3490,3490,3490,3490,0
20240620,160400,109218205,3490,3490,3490,3490,0
20240620,160300,109218205,3490,3490,3490,3490,0
20240620,160200,109218205,3490,3490,3490,3490,0
20240620,160100,109218205,3490,3490,3490,3490,0
20240620,160000,109218205,3490,3490,3490,3490,0
20240620,155900,109218205,3490,3490,3490,3490,0
20240620,155800,109218205,3490,3490,3490,3490,0
20240620,155700,109218205,3490,3490,3490,3490,0
20240620,155600,109218205,3490,3490,3490,3490,0
20240620,155500,109218205,3490,3490,3490,3490,0
20240620,155400,109218205,3490,3490,3490,3490,0
20240620,155300,109218205,3490,3490,3490,3490,0
20240620,155200,109218205,3490,3490,3490,3490,0
20240620,155100,109218205,3490,3490,3490,3490,0
20240620,155000,109218205,3490,3490,3490,3490,0
20240620,154900,109218205,3490,3490,3490,3490,0
20240620,154800,109218205,3490,3490,3490,3490,0
20240620,154700,109218205,3490,3490,3490,3490,0
20240620,154600,109218205,3490,3490,3490,3490,0
20240620,154500,109218205,3490,3490,3490,3490,0
20240620,154400,109218205,3490,3490,3490,3490,0
20240620,154300,109218205,3490,3490,3490,3490,0
20240620,154200,109218205,3490,3490,3490,3490,0
20240620,154100,109218205,3490,3490,3490,3490,0
20240620,154000,109218205,3490,3490,3490,3490,0
20240620,153900,109218205,3490,3490,3490,3490,0
20240620,153800,109218205,3490,3490,3490,3490,0
20240620,153700,109218205,3490,3490,3490,3490,0
20240620,153600,109218205,3490,3490,3490,3490,428
20240620,153500,109218205,3490,3490,3490,3490,0
20240620,153400,109218205,3490,3490,3490,3490,0
20240620,153300,109218205,3490,3490,3490,3490,0
20240620,153200,109218205,3490,3490,3490,3490,0
20240620,153100,109218205,3490,3490,3490,3490,0
20240620,153000,109218205,3490,3490,3490,3490,428
20240620,152900,107724485,3490,3490,3490,3490,0
20240620,152800,107724485,3490,3490,3490,3490,0
20240620,152700,107724485,3490,3490,3490,3490,0
20240620,152600,107724485,3490,3490,3490,3490,0
20240620,152500,107724485,3490,3490,3490,3490,0
20240620,152400,107724485,3490,3490,3490,3490,0
20240620,152300,107724485,3490,3490,3490,3490,0
20240620,152200,107724485,3490,3490,3490,3490,0
20240620,152100,107724485,3490,3490,3490,3490,0
20240620,152000,107724485,3490,3490,3490,3490,0
20240620,151900,107724485,3490,3490,3490,3490,110
20240620,151800,107340585,3490,3490,3490,3490,0
20240620,151700,107340585,3490,3490,3490,3490,230
20240620,151600,106537885,3490,3490,3490,3490,67
20240620,151500,106304055,3485,3480,3490,3480,3
20240620,151400,106293600,3485,3485,3485,3485,0
20240620,151300,106293600,3485,3485,3490,3485,3
20240620,151200,106283140,3480,3480,3480,3480,1
20240620,151100,106279660,3480,3480,3480,3480,50
20240620,151000,106105660,3485,3480,3485,3480,65
20240620,150900,105879210,3485,3485,3485,3485,395
20240620,150800,104502635,3480,3480,3480,3480,72
20240620,150700,104252075,3480,3480,3480,3480,0
20240620,150600,104252075,3480,3480,3480,3480,24
20240620,150500,104168555,3485,3485,3485,3485,0
20240620,150400,104168555,3485,3485,3485,3485,0
20240620,150300,104168555,3485,3485,3485,3485,0
20240620,150200,104168555,3485,3485,3485,3485,2
20240620,150100,104161585,3490,3490,3490,3490,0
20240620,150000,104161585,3490,3490,3490,3490,6
20240620,145900,104140645,3485,3485,3485,3485,0
20240620,145800,104140645,3485,3485,3485,3485,0
20240620,145700,104140645,3485,3485,3485,3485,0
20240620,145600,104140645,3485,3485,3485,3485,0
20240620,145500,104140645,3485,3485,3485,3485,1
20240620,145400,104137160,3490,3475,3490,3475,6
20240620,145300,104116265,3490,3475,3490,3475,10
20240620,145200,104081440,3490,3475,3490,3475,12
20240620,145100,104039650,3490,3485,3490,3475,13
20240620,145000,103994400,3475,3475,3485,3475,13
20240620,144900,103949165,3485,3475,3485,3475,12
20240620,144800,103907405,3485,3485,3485,3475,15
20240620,144700,103855200,3475,3475,3485,3475,27
20240620,144600,103761245,3485,3475,3485,3475,12
20240620,144500,103719510,3480,3475,3480,3475,10
20240620,144400,103684735,3480,3475,3480,3475,8
20240620,144300,103656915,3480,3480,3480,3480,0
20240620,144200,103656915,3480,3480,3480,3480,0
20240620,144100,103656915,3480,3480,3480,3480,0
20240620,144000,103656915,3480,3480,3480,3480,210
20240620,143900,102926115,3480,3480,3480,3480,0
20240620,143800,102926115,3480,3480,3480,3480,0
20240620,143700,102926115,3480,3480,3480,3480,24
20240620,143600,102842595,3480,3480,3480,3480,0
20240620,143500,102842595,3480,3480,3480,3480,0
20240620,143400,102842595,3480,3480,3480,3480,0
20240620,143300,102842595,3480,3480,3480,3480,0
20240620,143200,102842595,3480,3480,3480,3480,0
20240620,143100,102842595,3480,3475,3480,3470,4
20240620,143000,102828690,3480,3475,3480,3475,12
20240620,142900,102786960,3480,3475,3480,3475,12
20240620,142800,102745230,3485,3475,3485,3470,1128
20240620,142700,98819810,3480,3475,3480,3465,155
20240620,142600,98281545,3475,3475,3475,3475,0
20240620,142500,98281545,3475,3475,3475,3475,0
20240620,142400,98281545,3475,3475,3475,3475,0
20240620,142300,98281545,3475,3475,3475,3475,2
20240620,142200,98274595,3480,3480,3480,3480,0
20240620,142100,98274595,3480,3480,3480,3480,0
20240620,142000,98274595,3480,3480,3480,3480,0
20240620,141900,98274595,3480,3480,3480,3480,0
20240620,141800,98274595,3480,3480,3480,3480,0
20240620,141700,98274595,3480,3480,3480,3480,0
20240620,141600,98274595,3480,3480,3480,3480,0
20240620,141500,98274595,3480,3480,3480,3480,0
20240620,141400,98274595,3480,3480,3480,3480,0
20240620,141300,98274595,3480,3480,3480,3480,0
20240620,141200,98274595,3480,3480,3480,3480,170
20240620,141100,97682995,3480,3480,3480,3480,1000
20240620,141000,94202995,3480,3480,3480,3480,850
20240620,140900,91244995,3480,3480,3480,3480,1507
20240620,140800,86000635,3480,3480,3480,3480,500
20240620,140700,84260635,3485,3485,3485,3485,0
20240620,140600,84260635,3485,3485,3485,3485,0
20240620,140500,84260635,3485,3485,3485,3485,0
20240620,140400,84260635,3485,3485,3485,3485,0
20240620,140300,84260635,3485,3485,3485,3485,325
20240620,140200,83128010,3485,3485,3485,3485,0
20240620,140100,83128010,3485,3485,3485,3485,0
20240620,140000,83128010,3485,3485,3485,3485,1
20240620,135900,83124525,3505,3500,3505,3485,41
20240620,135800,82981080,3500,3500,3500,3500,22
20240620,135700,82904080,3500,3500,3500,3500,25
20240620,135600,82816580,3500,3500,3500,3500,104
20240620,135500,82452580,3500,3500,3500,3500,36
20240620,135400,82326580,3500,3500,3500,3500,56
20240620,135300,82130580,3500,3500,3500,3500,6
20240620,135200,82109580,3485,3505,3505,3485,2
20240620,135100,82102590,3485,3500,3505,3485,16
20240620,135000,82046630,3500,3500,3500,3500,363
20240620,134900,80776130,3500,3495,3500,3495,30
20240620,134800,80671140,3500,3500,3500,3500,44
20240620,134700,80517140,3500,3500,3500,3500,20
20240620,134600,80447140,3500,3500,3500,3500,96
20240620,134500,80111140,3500,3500,3500,3500,9
20240620,134400,80079640,3500,3495,3500,3495,1015
20240620,134300,76527175,3500,3495,3500,3495,205
20240620,134200,75810545,3495,3485,3495,3485,50
20240620,134100,75635835,3495,3485,3495,3485,33
20240620,134000,75520510,3495,3480,3495,3480,2
20240620,133900,75513535,3495,3485,3495,3480,633
20240620,133800,73301510,3490,3490,3490,3490,0
20240620,133700,73301510,3490,3485,3490,3485,149
20240620,133600,72781505,3475,3475,3475,3475,0
20240620,133500,72781505,3475,3475,3475,3475,15
20240620,133400,72729380,3490,3490,3490,3490,0
20240620,133300,72729380,3490,3490,3490,3485,7
20240620,133200,72704955,3470,3480,3480,3470,35
20240620,133100,72583305,3480,3480,3480,3480,30
20240620,133000,72478905,3480,3485,3490,3480,572
20240620,132900,70488185,3490,3485,3490,3485,27
20240620,132800,70393965,3480,3480,3480,3480,1
20240620,132700,70390485,3490,3490,3490,3490,0
20240620,132600,70390485,3490,3490,3490,3490,0
20240620,132500,70390485,3490,3490,3490,3490,0
20240620,132400,70390485,3490,3490,3490,3490,0
20240620,132300,70390485,3490,3485,3490,3485,262
20240620,132200,69476670,3480,3480,3480,3480,0
20240620,132100,69476670,3480,3480,3480,3480,0
20240620,132000,69476670,3480,3480,3480,3480,0
20240620,131900,69476670,3480,3480,3480,3480,0
20240620,131800,69476670,3480,3480,3480,3480,131
20240620,131700,69020790,3480,3480,3480,3480,0
20240620,131600,69020790,3480,3480,3480,3480,0
20240620,131500,69020790,3480,3480,3480,3480,0
20240620,131400,69020790,3480,3480,3480,3480,0
20240620,131300,69020790,3480,3480,3480,3480,100
20240620,131200,68672790,3475,3475,3475,3475,140
20240620,131100,68186290,3475,3470,3475,3470,8
20240620,131000,68158510,3475,3470,3475,3470,14
20240620,130900,68109895,3475,3470,3475,3470,14
20240620,130800,68061280,3475,3475,3475,3475,0
20240620,130700,68061280,3475,3475,3475,3475,0
20240620,130600,68061280,3475,3475,3475,3475,0
20240620,130500,68061280,3475,3475,3475,3470,11
20240620,130400,68023080,3470,3470,3470,3470,1
20240620,130300,68019610,3475,3475,3475,3475,0
20240620,130200,68019610,3475,3475,3475,3475,0
20240620,130100,68019610,3475,3475,3475,3475,0
20240620,130000,68019610,3475,3470,3475,3470,87
20240620,125900,67717715,3465,3465,3465,3465,0
20240620,125800,67717715,3465,3465,3465,3465,0
20240620,125700,67717715,3465,3465,3465,3465,0
20240620,125600,67717715,3465,3465,3465,3465,0
20240620,125500,67717715,3465,3465,3465,3465,0
20240620,125400,67717715,3465,3465,3465,3465,0
20240620,125300,67717715,3465,3465,3470,3465,9
20240620,125200,67686510,3470,3465,3470,3465,14
20240620,125100,67637965,3470,3465,3470,3465,12
20240620,125000,67596355,3470,3470,3470,3465,15
20240620,124900,67544340,3465,3465,3465,3465,3
20240620,124800,67533945,3470,3470,3470,3470,0
20240620,124700,67533945,3470,3470,3470,3470,0
20240620,124600,67533945,3470,3470,3470,3470,0
20240620,124500,67533945,3470,3470,3470,3470,0
20240620,124400,67533945,3470,3470,3470,3470,0
20240620,124300,67533945,3470,3470,3470,3470,0
20240620,124200,67533945,3470,3470,3470,3470,0
20240620,124100,67533945,3470,3465,3470,3465,3
20240620,124000,67523540,3470,3465,3470,3465,2
20240620,123900,67516605,3470,3470,3470,3470,0
20240620,123800,67516605,3470,3470,3470,3470,0
20240620,123700,67516605,3470,3465,3470,3465,2
20240620,123600,67509670,3470,3465,3470,3465,112
20240620,123500,67121585,3460,3460,3460,3460,0
20240620,123400,67121585,3460,3460,3460,3460,64
20240620,123300,66900145,3460,3460,3460,3460,0
20240620,123200,66900145,3460,3460,3460,3460,1
20240620,123100,66896685,3460,3460,3460,3460,2
20240620,123000,66889765,3460,3460,3460,3460,132
20240620,122900,66433045,3455,3455,3455,3455,0
20240620,122800,66433045,3455,3455,3455,3455,0
20240620,122700,66433045,3455,3455,3455,3455,0
20240620,122600,66433045,3455,3455,3455,3455,0
20240620,122500,66433045,3455,3455,3455,3455,0
20240620,122400,66433045,3455,3455,3455,3455,0
20240620,122300,66433045,3455,3455,3455,3455,0
20240620,122200,66433045,3455,3455,3455,3455,0
20240620,122100,66433045,3455,3455,3455,3455,0
20240620,122000,66433045,3455,3455,3455,3455,0
20240620,121900,66433045,3455,3455,3455,3455,3
20240620,121800,66422680,3455,3455,3455,3455,0
20240620,121700,66422680,3455,3455,3455,3455,0
20240620,121600,66422680,3455,3455,3455,3455,0
20240620,121500,66422680,3455,3455,3455,3455,0
20240620,121400,66422680,3455,3455,3455,3455,36
20240620,121300,66298300,3450,3445,3450,3445,5352
20240620,121200,47844255,3445,3445,3445,3445,0
20240620,121100,47844255,3445,3445,3445,3445,0
20240620,121000,47844255,3445,3445,3445,3445,0
20240620,120900,47844255,3445,3445,3445,3445,0
20240620,120800,47844255,3445,3445,3445,3445,0
20240620,120700,47844255,3445,3445,3445,3445,0
20240620,120600,47844255,3445,3445,3445,3445,0
20240620,120500,47844255,3445,3445,3445,3445,0
20240620,120400,47844255,3445,3445,3445,3445,0
20240620,120300,47844255,3445,3445,3445,3445,936
20240620,120200,44619735,3445,3445,3445,3445,0
20240620,120100,44619735,3445,3445,3445,3445,0
20240620,120000,44619735,3445,3445,3445,3445,0
20240620,115900,44619735,3445,3445,3445,3445,891
20240620,115800,41550240,3440,3440,3440,3440,0
20240620,115700,41550240,3440,3440,3440,3440,0
20240620,115600,41550240,3440,3440,3440,3440,0
20240620,115500,41550240,3440,3440,3440,3440,0
20240620,115400,41550240,3440,3440,3440,3440,0
20240620,115300,41550240,3440,3440,3440,3440,0
20240620,115200,41550240,3440,3440,3440,3440,0
20240620,115100,41550240,3440,3440,3440,3440,0
20240620,115000,41550240,3440,3440,3440,3440,100
20240620,114900,41206240,3440,3440,3440,3440,293
20240620,114800,40198320,3440,3440,3440,3440,0
20240620,114700,40198320,3440,3440,3440,3440,0
20240620,114600,40198320,3440,3440,3440,3440,0
20240620,114500,40198320,3440,3440,3440,3440,0
20240620,114400,40198320,3440,3440,3440,3440,0
20240620,114300,40198320,3440,3440,3440,3440,0
20240620,114200,40198320,3440,3440,3440,3440,0
20240620,114100,40198320,3440,3440,3440,3440,0
20240620,114000,40198320,3440,3440,3440,3440,0
20240620,113900,40198320,3440,3440,3440,3440,0
20240620,113800,40198320,3440,3440,3440,3440,0
20240620,113700,40198320,3440,3440,3440,3440,0
20240620,113600,40198320,3440,3440,3440,3440,0
20240620,113500,40198320,3440,3440,3440,3440,0
20240620,113400,40198320,3440,3440,3440,3440,0
20240620,113300,40198320,3440,3440,3440,3440,100
20240620,113200,39854320,3440,3440,3440,3440,0
20240620,113100,39854320,3440,3440,3440,3440,0
20240620,113000,39854320,3440,3440,3440,3440,0
20240620,112900,39854320,3440,3440,3440,3440,0
20240620,112800,39854320,3440,3440,3440,3440,0
20240620,112700,39854320,3440,3440,3440,3440,0
20240620,112600,39854320,3440,3440,3440,3440,0
20240620,112500,39854320,3440,3440,3440,3440,117
20240620,112400,39451840,3440,3440,3440,3440,200
20240620,112300,38763840,3440,3440,3440,3440,0
20240620,112200,38763840,3440,3440,3440,3440,321
20240620,112100,37659600,3440,3440,3440,3440,24
20240620,112000,37577040,3440,3440,3440,3440,0
20240620,111900,37577040,3440,3440,3440,3440,0
20240620,111800,37577040,3440,3440,3440,3440,99
20240620,111700,37236480,3445,3445,3445,3445,0
20240620,111600,37236480,3445,3445,3445,3445,0
20240620,111500,37236480,3445,3445,3445,3445,0
20240620,111400,37236480,3445,3445,3445,3445,0
20240620,111300,37236480,3445,3445,3445,3445,0
20240620,111200,37236480,3445,3445,3445,3445,0
20240620,111100,37236480,3445,3445,3445,3445,0
20240620,111000,37236480,3445,3445,3445,3445,0
20240620,110900,37236480,3445,3445,3445,3445,0
20240620,110800,37236480,3445,3445,3445,3445,0
20240620,110700,37236480,3445,3445,3445,3445,0
20240620,110600,37236480,3445,3445,3445,3445,0
20240620,110500,37236480,3445,3445,3445,3445,0
20240620,110400,37236480,3445,3445,3445,3445,0
20240620,110300,37236480,3445,3445,3445,3445,0
20240620,110200,37236480,3445,3445,3445,3445,0
20240620,110100,37236480,3445,3445,3445,3445,200
20240620,110000,36547480,3445,3445,3445,3445,112
20240620,105900,36161640,3445,3445,3445,3445,0
20240620,105800,36161640,3445,3445,3445,3445,0
20240620,105700,36161640,3445,3445,3445,3445,0
20240620,105600,36161640,3445,3445,3445,3445,0
20240620,105500,36161640,3445,3445,3445,3445,0
20240620,105400,36161640,3445,3445,3445,3445,0
20240620,105300,36161640,3445,3445,3445,3445,0
20240620,105200,36161640,3445,3445,3445,3445,0
20240620,105100,36161640,3445,3445,3445,3445,1
20240620,105000,36158195,3440,3440,3440,3440,0
20240620,104900,36158195,3440,3440,3440,3440,0
20240620,104800,36158195,3440,3440,3440,3440,0
20240620,104700,36158195,3440,3440,3440,3440,0
20240620,104600,36158195,3440,3440,3440,3440,0
20240620,104500,36158195,3440,3440,3440,3440,0
20240620,104400,36158195,3440,3440,3440,3440,0
20240620,104300,36158195,3440,3440,3440,3440,0
20240620,104200,36158195,3440,3440,3440,3440,0
20240620,104100,36158195,3440,3440,3440,3440,0
20240620,104000,36158195,3440,3440,3440,3440,0
20240620,103900,36158195,3440,3440,3440,3440,0
20240620,103800,36158195,3440,3440,3440,3440,0
20240620,103700,36158195,3440,3440,3440,3440,0
20240620,103600,36158195,3440,3440,3440,3440,944
20240620,103500,32910835,3440,3440,3440,3440,0
20240620,103400,32910835,3440,3440,3440,3440,0
20240620,103300,32910835,3440,3440,3440,3440,237
20240620,103200,32095555,3440,3440,3440,3440,0
20240620,103100,32095555,3440,3440,3440,3440,0
20240620,103000,32095555,3440,3440,3440,3440,0
20240620,102900,32095555,3440,3440,3440,3440,0
20240620,102800,32095555,3440,3440,3440,3440,190
20240620,102700,31441955,3445,3445,3445,3445,0
20240620,102600,31441955,3445,3445,3445,3445,0
20240620,102500,31441955,3445,3445,3445,3445,0
20240620,102400,31441955,3445,3445,3445,3445,0
20240620,102300,31441955,3445,3445,3445,3445,0
20240620,102200,31441955,3445,3445,3445,3445,0
20240620,102100,31441955,3445,3445,3445,3445,0
20240620,102000,31441955,3445,3445,3445,3445,0
20240620,101900,31441955,3445,3445,3445,3445,0
20240620,101800,31441955,3445,3445,3445,3445,0
20240620,101700,31441955,3445,3445,3445,3445,0
20240620,101600,31441955,3445,3445,3445,3445,0
20240620,101500,31441955,3445,3445,3445,3445,0
20240620,101400,31441955,3445,3445,3445,3445,0
20240620,101300,31441955,3445,3445,3445,3445,2
20240620,101200,31435065,3445,3445,3445,3445,0
20240620,101100,31435065,3445,3445,3445,3445,0
20240620,101000,31435065,3445,3445,3445,3445,2667
20240620,100900,22247250,3445,3445,3445,3445,0
20240620,100800,22247250,3445,3445,3445,3445,0
20240620,100700,22247250,3445,3445,3445,3445,0
20240620,100600,22247250,3445,3445,3445,3445,0
20240620,100500,22247250,3445,3445,3445,3445,0
20240620,100400,22247250,3445,3445,3445,3445,0
20240620,100300,22247250,3445,3445,3445,3445,0
20240620,100200,22247250,3445,3445,3445,3445,0
20240620,100100,22247250,3445,3445,3445,3445,0
20240620,100000,22247250,3445,3445,3445,3445,0
20240620,095900,22247250,3445,3445,3445,3445,0
20240620,095800,22247250,3445,3445,3445,3445,0
20240620,095700,22247250,3445,3445,3445,3445,3
20240620,095600,22236915,3435,3435,3435,3435,0
20240620,095500,22236915,3435,3435,3435,3435,0
20240620,095400,22236915,3435,3435,3435,3435,0
20240620,095300,22236915,3435,3435,3435,3435,0
20240620,095200,22236915,3435,3435,3435,3435,0
20240620,095100,22236915,3435,3435,3435,3435,0
20240620,095000,22236915,3435,3435,3435,3435,0
20240620,094900,22236915,3435,3435,3435,3435,0
20240620,094800,22236915,3435,3435,3435,3435,0
20240620,094700,22236915,3435,3435,3435,3435,0
20240620,094600,22236915,3435,3435,3435,3435,548
20240620,094500,20354535,3435,3435,3435,3435,0
20240620,094400,20354535,3435,3435,3435,3435,146
20240620,094300,19853025,3440,3440,3440,3440,377
20240620,094200,18556145,3445,3445,3445,3445,0
20240620,094100,18556145,3445,3440,3445,3440,300
20240620,094000,17524095,3440,3440,3440,3440,0
20240620,093900,17524095,3440,3440,3440,3440,0
20240620,093800,17524095,3440,3440,3440,3440,300
20240620,093700,16492095,3440,3440,3440,3440,0
20240620,093600,16492095,3440,3440,3440,3440,0
20240620,093500,16492095,3440,3440,3440,3440,0
20240620,093400,16492095,3440,3440,3440,3440,9
20240620,093300,16461135,3445,3445,3445,3445,0
20240620,093200,16461135,3445,3445,3445,3445,820
20240620,093100,13636235,3445,3450,3450,3445,760
20240620,093000,11014830,3450,3450,3450,3450,0
20240620,092900,11014830,3450,3450,3450,3450,0
20240620,092800,11014830,3450,3450,3450,3450,0
20240620,092700,11014830,3450,3450,3450,3450,0
20240620,092600,11014830,3450,3450,3450,3450,0
20240620,092500,11014830,3450,3450,3450,3450,0
20240620,092400,11014830,3450,3450,3450,3450,300
20240620,092300,9979830,3455,3455,3455,3455,100
20240620,092200,9634330,3455,3455,3455,3455,0
20240620,092100,9634330,3455,3455,3455,3455,0
20240620,092000,9634330,3455,3455,3455,3455,6
20240620,091900,9613600,3455,3455,3455,3455,90
20240620,091800,9302650,3455,3455,3455,3455,0
20240620,091700,9302650,3455,3455,3455,3455,268
20240620,091600,8376710,3455,3455,3455,3455,223
20240620,091500,7606245,3455,3455,3455,3455,0
20240620,091400,7606245,3455,3455,3455,3455,0
20240620,091300,7606245,3455,3455,3455,3455,0
20240620,091200,7606245,3455,3455,3455,3455,100
20240620,091100,7260745,3455,3455,3455,3455,0
20240620,091000,7260745,3455,3455,3455,3455,100
20240620,090900,6915245,3455,3455,3455,3455,0
20240620,090800,6915245,3455,3455,3455,3455,0
20240620,090700,6915245,3455,3455,3455,3455,50
20240620,090600,6742495,3455,3455,3455,3455,50
20240620,090500,6569745,3450,3455,3455,3450,61
20240620,090400,6359240,3450,3450,3450,3450,100
20240620,090300,6014240,3445,3445,3445,3445,0
20240620,090200,6014240,3445,3445,3445,3445,1083
20240620,090100,2283305,3445,3450,3450,3445,159
20240620,090000,1735350,3450,3450,3450,3450,503