KissMeData/011330/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185600,276796604,1739,1739,1739,1739,770
20240621,185500,276796604,1739,1739,1739,1739,0
20240621,185400,276796604,1739,1739,1739,1739,0
20240621,185300,276796604,1739,1739,1739,1739,0
20240621,185200,276796604,1739,1739,1739,1739,0
20240621,185100,276796604,1739,1739,1739,1739,0
20240621,185000,276796604,1739,1739,1739,1739,0
20240621,184900,276796604,1739,1739,1739,1739,0
20240621,184800,276796604,1739,1739,1739,1739,0
20240621,184700,276796604,1739,1739,1739,1739,0
20240621,184600,276796604,1739,1739,1739,1739,0
20240621,184500,276796604,1739,1739,1739,1739,0
20240621,184400,276796604,1739,1739,1739,1739,0
20240621,184300,276796604,1739,1739,1739,1739,0
20240621,184200,276796604,1739,1739,1739,1739,0
20240621,184100,276796604,1739,1739,1739,1739,0
20240621,184000,276796604,1739,1739,1739,1739,0
20240621,183900,276796604,1739,1739,1739,1739,0
20240621,183800,276796604,1739,1739,1739,1739,0
20240621,183700,276796604,1739,1739,1739,1739,0
20240621,183600,276796604,1739,1739,1739,1739,0
20240621,183500,276796604,1739,1739,1739,1739,0
20240621,183400,276796604,1739,1739,1739,1739,0
20240621,183300,276796604,1739,1739,1739,1739,0
20240621,183200,276796604,1739,1739,1739,1739,0
20240621,183100,276796604,1739,1739,1739,1739,0
20240621,183000,276796604,1739,1739,1739,1739,0
20240621,182900,276796604,1739,1739,1739,1739,0
20240621,182800,276796604,1739,1739,1739,1739,0
20240621,182700,276796604,1739,1739,1739,1739,0
20240621,182600,276796604,1739,1739,1739,1739,770
20240621,182500,276796604,1739,1739,1739,1739,0
20240621,182400,276796604,1739,1739,1739,1739,0
20240621,182300,276796604,1739,1739,1739,1739,0
20240621,182200,276796604,1739,1739,1739,1739,0
20240621,182100,276796604,1739,1739,1739,1739,0
20240621,182000,276796604,1739,1739,1739,1739,0
20240621,181900,276796604,1739,1739,1739,1739,0
20240621,181800,276796604,1739,1739,1739,1739,0
20240621,181700,276796604,1739,1739,1739,1739,0
20240621,181600,276796604,1739,1739,1739,1739,0
20240621,181500,276796604,1739,1739,1739,1739,0
20240621,181400,276796604,1739,1739,1739,1739,0
20240621,181300,276796604,1739,1739,1739,1739,0
20240621,181200,276796604,1739,1739,1739,1739,0
20240621,181100,276796604,1739,1739,1739,1739,0
20240621,181000,276796604,1739,1739,1739,1739,0
20240621,180900,276796604,1739,1739,1739,1739,0
20240621,180800,276796604,1739,1739,1739,1739,0
20240621,180700,276796604,1739,1739,1739,1739,0
20240621,180600,276796604,1739,1739,1739,1739,0
20240621,180500,276796604,1739,1739,1739,1739,0
20240621,180400,276796604,1739,1739,1739,1739,0
20240621,180300,276796604,1739,1739,1739,1739,0
20240621,180200,276796604,1739,1739,1739,1739,0
20240621,180100,276796604,1739,1739,1739,1739,0
20240621,180000,276796604,1739,1739,1739,1739,0
20240621,175900,276796604,1739,1739,1739,1739,0
20240621,175800,276796604,1739,1739,1739,1739,0
20240621,175700,276796604,1739,1739,1739,1739,0
20240621,175600,276796604,1739,1739,1739,1739,770
20240621,175500,276796604,1739,1739,1739,1739,0
20240621,175400,276796604,1739,1739,1739,1739,0
20240621,175300,276796604,1739,1739,1739,1739,0
20240621,175200,276796604,1739,1739,1739,1739,0
20240621,175100,276796604,1739,1739,1739,1739,0
20240621,175000,276796604,1739,1739,1739,1739,0
20240621,174900,276796604,1739,1739,1739,1739,0
20240621,174800,276796604,1739,1739,1739,1739,0
20240621,174700,276796604,1739,1739,1739,1739,0
20240621,174600,276796604,1739,1739,1739,1739,0
20240621,174500,276796604,1739,1739,1739,1739,0
20240621,174400,276796604,1739,1739,1739,1739,0
20240621,174300,276796604,1739,1739,1739,1739,0
20240621,174200,276796604,1739,1739,1739,1739,0
20240621,174100,276796604,1739,1739,1739,1739,0
20240621,174000,276796604,1739,1739,1739,1739,0
20240621,173900,276796604,1739,1739,1739,1739,0
20240621,173800,276796604,1739,1739,1739,1739,0
20240621,173700,276796604,1739,1739,1739,1739,0
20240621,173600,276796604,1739,1739,1739,1739,0
20240621,173500,276796604,1739,1739,1739,1739,0
20240621,173400,276796604,1739,1739,1739,1739,0
20240621,173300,276796604,1739,1739,1739,1739,0
20240621,173200,276796604,1739,1739,1739,1739,0
20240621,173100,276796604,1739,1739,1739,1739,0
20240621,173000,276796604,1739,1739,1739,1739,0
20240621,172900,276796604,1739,1739,1739,1739,0
20240621,172800,276796604,1739,1739,1739,1739,0
20240621,172700,276796604,1739,1739,1739,1739,0
20240621,172600,276796604,1739,1739,1739,1739,770
20240621,172500,276796604,1739,1739,1739,1739,0
20240621,172400,276796604,1739,1739,1739,1739,0
20240621,172300,276796604,1739,1739,1739,1739,0
20240621,172200,276796604,1739,1739,1739,1739,0
20240621,172100,276796604,1739,1739,1739,1739,0
20240621,172000,276796604,1739,1739,1739,1739,0
20240621,171900,276796604,1739,1739,1739,1739,0
20240621,171800,276796604,1739,1739,1739,1739,0
20240621,171700,276796604,1739,1739,1739,1739,0
20240621,171600,276796604,1739,1739,1739,1739,0
20240621,171500,276796604,1739,1739,1739,1739,0
20240621,171400,276796604,1739,1739,1739,1739,0
20240621,171300,276796604,1739,1739,1739,1739,0
20240621,171200,276796604,1739,1739,1739,1739,0
20240621,171100,276796604,1739,1739,1739,1739,0
20240621,171000,276796604,1739,1739,1739,1739,0
20240621,170900,276796604,1739,1739,1739,1739,0
20240621,170800,276796604,1739,1739,1739,1739,0
20240621,170700,276796604,1739,1739,1739,1739,0
20240621,170600,276796604,1739,1739,1739,1739,0
20240621,170500,276796604,1739,1739,1739,1739,0
20240621,170400,276796604,1739,1739,1739,1739,0
20240621,170300,276796604,1739,1739,1739,1739,0
20240621,170200,276796604,1739,1739,1739,1739,0
20240621,170100,276796604,1739,1739,1739,1739,0
20240621,170000,276796604,1739,1739,1739,1739,0
20240621,165900,276796604,1739,1739,1739,1739,0
20240621,165800,276796604,1739,1739,1739,1739,0
20240621,165700,276796604,1739,1739,1739,1739,0
20240621,165600,276796604,1739,1739,1739,1739,770
20240621,165500,276796604,1739,1739,1739,1739,0
20240621,165400,276796604,1739,1739,1739,1739,0
20240621,165300,276796604,1739,1739,1739,1739,0
20240621,165200,276796604,1739,1739,1739,1739,0
20240621,165100,276796604,1739,1739,1739,1739,0
20240621,165000,276796604,1739,1739,1739,1739,0
20240621,164900,276796604,1739,1739,1739,1739,0
20240621,164800,276796604,1739,1739,1739,1739,0
20240621,164700,276796604,1739,1739,1739,1739,0
20240621,164600,276796604,1739,1739,1739,1739,0
20240621,164500,276796604,1739,1739,1739,1739,0
20240621,164400,276796604,1739,1739,1739,1739,0
20240621,164300,276796604,1739,1739,1739,1739,0
20240621,164200,276796604,1739,1739,1739,1739,0
20240621,164100,276796604,1739,1739,1739,1739,0
20240621,164000,276796604,1739,1739,1739,1739,0
20240621,163900,276796604,1739,1739,1739,1739,0
20240621,163800,276796604,1739,1739,1739,1739,0
20240621,163700,276796604,1739,1739,1739,1739,0
20240621,163600,276796604,1739,1739,1739,1739,0
20240621,163500,276796604,1739,1739,1739,1739,0
20240621,163400,276796604,1739,1739,1739,1739,0
20240621,163300,276796604,1739,1739,1739,1739,0
20240621,163200,276796604,1739,1739,1739,1739,0
20240621,163100,276796604,1739,1739,1739,1739,0
20240621,163000,276796604,1739,1739,1739,1739,0
20240621,162900,276796604,1739,1739,1739,1739,0
20240621,162800,276796604,1739,1739,1739,1739,0
20240621,162700,276796604,1739,1739,1739,1739,0
20240621,162600,276796604,1739,1739,1739,1739,770
20240621,162500,276796604,1739,1739,1739,1739,0
20240621,162400,276796604,1739,1739,1739,1739,0
20240621,162300,276796604,1739,1739,1739,1739,0
20240621,162200,276796604,1739,1739,1739,1739,0
20240621,162100,276796604,1739,1739,1739,1739,0
20240621,162000,276796604,1739,1739,1739,1739,0
20240621,161900,276796604,1739,1739,1739,1739,0
20240621,161800,276796604,1739,1739,1739,1739,0
20240621,161700,276796604,1739,1739,1739,1739,0
20240621,161600,276796604,1739,1739,1739,1739,0
20240621,161500,276796604,1739,1739,1739,1739,0
20240621,161400,276796604,1739,1739,1739,1739,0
20240621,161300,276796604,1739,1739,1739,1739,0
20240621,161200,276796604,1739,1739,1739,1739,0
20240621,161100,276796604,1739,1739,1739,1739,0
20240621,161000,276796604,1739,1739,1739,1739,0
20240621,160900,276796604,1739,1739,1739,1739,0
20240621,160800,276796604,1739,1739,1739,1739,0
20240621,160700,276796604,1739,1739,1739,1739,0
20240621,160600,276796604,1739,1739,1739,1739,0
20240621,160500,276796604,1739,1739,1739,1739,0
20240621,160400,276796604,1739,1739,1739,1739,0
20240621,160300,276796604,1739,1739,1739,1739,0
20240621,160200,276796604,1739,1739,1739,1739,0
20240621,160100,276796604,1739,1739,1739,1739,0
20240621,160000,276796604,1739,1739,1739,1739,0
20240621,155900,276796604,1739,1739,1739,1739,0
20240621,155800,276796604,1739,1739,1739,1739,0
20240621,155700,276796604,1739,1739,1739,1739,0
20240621,155600,276796604,1739,1739,1739,1739,770
20240621,155500,276796604,1739,1739,1739,1739,0
20240621,155400,276796604,1739,1739,1739,1739,0
20240621,155300,276796604,1739,1739,1739,1739,0
20240621,155200,276796604,1739,1739,1739,1739,0
20240621,155100,276796604,1739,1739,1739,1739,0
20240621,155000,276796604,1739,1739,1739,1739,0
20240621,154900,276796604,1739,1739,1739,1739,0
20240621,154800,276796604,1739,1739,1739,1739,0
20240621,154700,276796604,1739,1739,1739,1739,0
20240621,154600,276796604,1739,1739,1739,1739,0
20240621,154500,276796604,1739,1739,1739,1739,0
20240621,154400,276796604,1739,1739,1739,1739,0
20240621,154300,276796604,1739,1739,1739,1739,0
20240621,154200,276796604,1739,1739,1739,1739,0
20240621,154100,276796604,1739,1739,1739,1739,0
20240621,154000,276796604,1739,1739,1739,1739,0
20240621,153900,276796604,1739,1739,1739,1739,0
20240621,153800,276796604,1739,1739,1739,1739,0
20240621,153700,276796604,1739,1739,1739,1739,0
20240621,153600,276796604,1739,1739,1739,1739,0
20240621,153500,276796604,1739,1739,1739,1739,0
20240621,153400,276796604,1739,1739,1739,1739,0
20240621,153300,276796604,1739,1739,1739,1739,0
20240621,153200,276796604,1739,1739,1739,1739,0
20240621,153100,276796604,1739,1739,1739,1739,0
20240621,153000,276796604,1739,1739,1739,1739,770
20240621,152900,275457574,1737,1737,1737,1737,0
20240621,152800,275457574,1737,1737,1737,1737,0
20240621,152700,275457574,1737,1737,1737,1737,0
20240621,152600,275457574,1737,1737,1737,1737,0
20240621,152500,275457574,1737,1737,1737,1737,0
20240621,152400,275457574,1737,1737,1737,1737,0
20240621,152300,275457574,1737,1737,1737,1737,0
20240621,152200,275457574,1737,1737,1737,1737,0
20240621,152100,275457574,1737,1737,1737,1737,0
20240621,152000,275457574,1737,1737,1737,1737,0
20240621,151900,275457574,1737,1734,1737,1734,867
20240621,151800,273952282,1733,1733,1733,1733,139
20240621,151700,273711395,1734,1734,1734,1734,0
20240621,151600,273711395,1734,1734,1734,1734,0
20240621,151500,273711395,1734,1734,1734,1734,0
20240621,151400,273711395,1734,1734,1734,1734,0
20240621,151300,273711395,1734,1734,1734,1734,0
20240621,151200,273711395,1734,1734,1734,1734,677
20240621,151100,272537477,1733,1734,1734,1733,88
20240621,151000,272384950,1737,1737,1737,1737,0
20240621,150900,272384950,1737,1737,1737,1737,0
20240621,150800,272384950,1737,1736,1737,1736,1000
20240621,150700,270648025,1737,1737,1737,1737,0
20240621,150600,270648025,1737,1737,1737,1737,0
20240621,150500,270648025,1737,1737,1737,1737,0
20240621,150400,270648025,1737,1737,1737,1737,0
20240621,150300,270648025,1737,1737,1737,1737,0
20240621,150200,270648025,1737,1737,1737,1737,0
20240621,150100,270648025,1737,1737,1737,1737,0
20240621,150000,270648025,1737,1737,1737,1737,3
20240621,145900,270642814,1737,1737,1737,1737,2000
20240621,145800,267168814,1737,1737,1737,1737,1
20240621,145700,267167077,1735,1735,1735,1735,0
20240621,145600,267167077,1735,1735,1735,1735,0
20240621,145500,267167077,1735,1735,1735,1735,439
20240621,145400,266405412,1737,1737,1737,1737,0
20240621,145300,266405412,1737,1737,1737,1737,2
20240621,145200,266401938,1735,1735,1735,1735,0
20240621,145100,266401938,1735,1735,1735,1735,0
20240621,145000,266401938,1735,1735,1735,1735,0
20240621,144900,266401938,1735,1735,1735,1735,0
20240621,144800,266401938,1735,1735,1735,1735,0
20240621,144700,266401938,1735,1735,1735,1735,0
20240621,144600,266401938,1735,1735,1735,1735,0
20240621,144500,266401938,1735,1735,1735,1735,0
20240621,144400,266401938,1735,1737,1737,1735,6
20240621,144300,266391526,1735,1735,1735,1735,0
20240621,144200,266391526,1735,1735,1735,1735,2428
20240621,144100,262178946,1735,1735,1735,1735,0
20240621,144000,262178946,1735,1735,1735,1735,0
20240621,143900,262178946,1735,1735,1735,1735,0
20240621,143800,262178946,1735,1735,1735,1735,24
20240621,143700,262137306,1735,1735,1735,1735,0
20240621,143600,262137306,1735,1735,1735,1735,0
20240621,143500,262137306,1735,1735,1735,1735,0
20240621,143400,262137306,1735,1735,1735,1735,0
20240621,143300,262137306,1735,1735,1735,1735,0
20240621,143200,262137306,1735,1735,1735,1735,0
20240621,143100,262137306,1735,1735,1735,1735,51
20240621,143000,262048821,1732,1732,1732,1732,3000
20240621,142900,256852821,1735,1735,1735,1735,0
20240621,142800,256852821,1735,1735,1735,1735,0
20240621,142700,256852821,1735,1735,1735,1735,38
20240621,142600,256786891,1735,1735,1735,1735,0
20240621,142500,256786891,1735,1735,1735,1735,21
20240621,142400,256750456,1735,1735,1735,1735,0
20240621,142300,256750456,1735,1735,1735,1735,300
20240621,142200,256229956,1738,1738,1738,1738,0
20240621,142100,256229956,1738,1738,1738,1738,0
20240621,142000,256229956,1738,1738,1738,1738,0
20240621,141900,256229956,1738,1738,1738,1738,6
20240621,141800,256219528,1738,1738,1738,1738,0
20240621,141700,256219528,1738,1738,1738,1738,0
20240621,141600,256219528,1738,1738,1738,1738,0
20240621,141500,256219528,1738,1738,1738,1738,0
20240621,141400,256219528,1738,1738,1738,1738,130
20240621,141300,255993588,1738,1738,1738,1738,0
20240621,141200,255993588,1738,1738,1738,1738,0
20240621,141100,255993588,1738,1738,1738,1738,0
20240621,141000,255993588,1738,1738,1738,1738,0
20240621,140900,255993588,1738,1738,1738,1738,0
20240621,140800,255993588,1738,1738,1738,1738,5100
20240621,140700,247129788,1732,1733,1733,1732,2000
20240621,140600,243664287,1738,1738,1738,1738,0
20240621,140500,243664287,1738,1738,1738,1738,0
20240621,140400,243664287,1738,1738,1738,1738,95
20240621,140300,243499177,1738,1738,1738,1738,0
20240621,140200,243499177,1738,1738,1738,1738,0
20240621,140100,243499177,1738,1738,1738,1738,61
20240621,140000,243393159,1738,1738,1738,1738,344
20240621,135900,242795287,1738,1738,1738,1738,58
20240621,135800,242694483,1743,1743,1743,1743,0
20240621,135700,242694483,1743,1743,1743,1743,1
20240621,135600,242692740,1744,1744,1744,1744,0
20240621,135500,242692740,1744,1744,1744,1744,0
20240621,135400,242692740,1744,1744,1744,1744,0
20240621,135300,242692740,1744,1744,1744,1744,0
20240621,135200,242692740,1744,1744,1744,1744,0
20240621,135100,242692740,1744,1744,1744,1744,0
20240621,135000,242692740,1744,1744,1744,1744,0
20240621,134900,242692740,1744,1744,1744,1744,0
20240621,134800,242692740,1744,1744,1744,1744,0
20240621,134700,242692740,1744,1744,1744,1744,0
20240621,134600,242692740,1744,1744,1744,1744,0
20240621,134500,242692740,1744,1744,1744,1744,0
20240621,134400,242692740,1744,1744,1744,1744,0
20240621,134300,242692740,1744,1744,1744,1744,0
20240621,134200,242692740,1744,1744,1744,1744,1000
20240621,134100,240948740,1744,1737,1744,1733,2392
20240621,134000,236796877,1744,1737,1744,1737,501
20240621,133900,235926633,1744,1744,1744,1744,0
20240621,133800,235926633,1744,1744,1744,1744,0
20240621,133700,235926633,1744,1744,1744,1744,0
20240621,133600,235926633,1744,1744,1744,1744,0
20240621,133500,235926633,1744,1744,1744,1744,0
20240621,133400,235926633,1744,1744,1744,1744,0
20240621,133300,235926633,1744,1744,1744,1744,0
20240621,133200,235926633,1744,1744,1744,1744,0
20240621,133100,235926633,1744,1744,1744,1744,0
20240621,133000,235926633,1744,1744,1744,1744,0
20240621,132900,235926633,1744,1744,1744,1744,123
20240621,132800,235712121,1744,1744,1744,1744,0
20240621,132700,235712121,1744,1744,1744,1744,0
20240621,132600,235712121,1744,1744,1744,1744,0
20240621,132500,235712121,1744,1744,1744,1744,0
20240621,132400,235712121,1744,1744,1744,1744,0
20240621,132300,235712121,1744,1744,1744,1744,100
20240621,132200,235537721,1735,1735,1735,1735,79
20240621,132100,235400656,1735,1735,1735,1734,622
20240621,132000,234321487,1735,1735,1735,1735,0
20240621,131900,234321487,1735,1735,1735,1735,0
20240621,131800,234321487,1735,1735,1735,1735,0
20240621,131700,234321487,1735,1735,1735,1735,0
20240621,131600,234321487,1735,1735,1735,1735,0
20240621,131500,234321487,1735,1735,1735,1735,0
20240621,131400,234321487,1735,1735,1735,1735,0
20240621,131300,234321487,1735,1735,1735,1735,0
20240621,131200,234321487,1735,1735,1735,1735,0
20240621,131100,234321487,1735,1735,1735,1735,0
20240621,131000,234321487,1735,1735,1735,1735,0
20240621,130900,234321487,1735,1735,1735,1735,0
20240621,130800,234321487,1735,1735,1735,1735,224
20240621,130700,233932847,1735,1735,1735,1735,96
20240621,130600,233766287,1744,1744,1744,1744,0
20240621,130500,233766287,1744,1744,1744,1744,0
20240621,130400,233766287,1744,1744,1744,1744,0
20240621,130300,233766287,1744,1744,1744,1744,0
20240621,130200,233766287,1744,1744,1744,1744,0
20240621,130100,233766287,1744,1744,1744,1744,0
20240621,130000,233766287,1744,1744,1744,1744,0
20240621,125900,233766287,1744,1744,1744,1744,0
20240621,125800,233766287,1744,1744,1744,1744,0
20240621,125700,233766287,1744,1744,1744,1744,0
20240621,125600,233766287,1744,1744,1744,1744,0
20240621,125500,233766287,1744,1744,1744,1744,0
20240621,125400,233766287,1744,1744,1744,1744,0
20240621,125300,233766287,1744,1744,1744,1744,115
20240621,125200,233565727,1744,1744,1744,1744,0
20240621,125100,233565727,1744,1744,1744,1744,0
20240621,125000,233565727,1744,1744,1744,1744,0
20240621,124900,233565727,1744,1744,1744,1744,500
20240621,124800,232693727,1735,1735,1735,1735,1
20240621,124700,232691992,1744,1744,1744,1744,1
20240621,124600,232690248,1735,1735,1735,1735,0
20240621,124500,232690248,1735,1735,1735,1735,0
20240621,124400,232690248,1735,1735,1735,1735,40
20240621,124300,232620848,1743,1743,1743,1743,0
20240621,124200,232620848,1743,1743,1743,1743,0
20240621,124100,232620848,1743,1743,1743,1743,0
20240621,124000,232620848,1743,1743,1743,1743,0
20240621,123900,232620848,1743,1743,1743,1743,0
20240621,123800,232620848,1743,1743,1743,1743,0
20240621,123700,232620848,1743,1743,1743,1743,0
20240621,123600,232620848,1743,1743,1743,1743,0
20240621,123500,232620848,1743,1743,1743,1743,800
20240621,123400,231226448,1740,1740,1740,1740,0
20240621,123300,231226448,1740,1740,1740,1740,0
20240621,123200,231226448,1740,1740,1740,1740,0
20240621,123100,231226448,1740,1740,1740,1740,1321
20240621,123000,228927908,1745,1745,1745,1745,0
20240621,122900,228927908,1745,1745,1745,1745,0
20240621,122800,228927908,1745,1745,1745,1745,0
20240621,122700,228927908,1745,1745,1745,1745,0
20240621,122600,228927908,1745,1745,1745,1745,0
20240621,122500,228927908,1745,1745,1745,1745,0
20240621,122400,228927908,1745,1745,1745,1745,0
20240621,122300,228927908,1745,1745,1745,1745,0
20240621,122200,228927908,1745,1745,1745,1745,0
20240621,122100,228927908,1745,1745,1745,1745,0
20240621,122000,228927908,1745,1745,1745,1745,0
20240621,121900,228927908,1745,1745,1745,1745,0
20240621,121800,228927908,1745,1745,1745,1745,0
20240621,121700,228927908,1745,1745,1745,1745,0
20240621,121600,228927908,1745,1745,1745,1745,0
20240621,121500,228927908,1745,1745,1745,1745,0
20240621,121400,228927908,1745,1745,1745,1745,5
20240621,121300,228919183,1745,1745,1745,1745,0
20240621,121200,228919183,1745,1745,1745,1745,0
20240621,121100,228919183,1745,1745,1745,1745,0
20240621,121000,228919183,1745,1745,1745,1745,0
20240621,120900,228919183,1745,1745,1745,1745,0
20240621,120800,228919183,1745,1745,1745,1745,0
20240621,120700,228919183,1745,1745,1745,1745,0
20240621,120600,228919183,1745,1745,1745,1745,0
20240621,120500,228919183,1745,1745,1745,1745,1
20240621,120400,228917438,1735,1735,1735,1735,1000
20240621,120300,227182438,1735,1735,1735,1735,0
20240621,120200,227182438,1735,1735,1735,1735,0
20240621,120100,227182438,1735,1735,1735,1735,895
20240621,120000,225629613,1735,1736,1736,1735,1345
20240621,115900,223295838,1736,1736,1736,1736,0
20240621,115800,223295838,1736,1736,1736,1736,0
20240621,115700,223295838,1736,1736,1736,1736,0
20240621,115600,223295838,1736,1736,1736,1736,0
20240621,115500,223295838,1736,1736,1736,1736,0
20240621,115400,223295838,1736,1736,1736,1736,0
20240621,115300,223295838,1736,1736,1736,1736,0
20240621,115200,223295838,1736,1736,1736,1736,0
20240621,115100,223295838,1736,1736,1736,1736,0
20240621,115000,223295838,1736,1736,1736,1736,0
20240621,114900,223295838,1736,1736,1736,1736,0
20240621,114800,223295838,1736,1736,1736,1736,1695
20240621,114700,220353318,1755,1755,1755,1755,0
20240621,114600,220353318,1755,1755,1755,1755,0
20240621,114500,220353318,1755,1755,1755,1755,0
20240621,114400,220353318,1755,1755,1755,1755,0
20240621,114300,220353318,1755,1755,1755,1755,10
20240621,114200,220335768,1750,1750,1750,1750,0
20240621,114100,220335768,1750,1750,1750,1750,100
20240621,114000,220160768,1754,1754,1754,1754,0
20240621,113900,220160768,1754,1754,1754,1754,0
20240621,113800,220160768,1754,1754,1754,1754,1
20240621,113700,220159014,1736,1736,1736,1736,0
20240621,113600,220159014,1736,1736,1736,1736,400
20240621,113500,219464614,1754,1754,1754,1754,0
20240621,113400,219464614,1754,1754,1754,1754,0
20240621,113300,219464614,1754,1754,1754,1754,0
20240621,113200,219464614,1754,1754,1754,1754,1
20240621,113100,219462860,1754,1754,1754,1754,0
20240621,113000,219462860,1754,1754,1754,1754,50
20240621,112900,219375160,1755,1755,1755,1755,0
20240621,112800,219375160,1755,1755,1755,1755,0
20240621,112700,219375160,1755,1755,1755,1755,0
20240621,112600,219375160,1755,1755,1755,1755,0
20240621,112500,219375160,1755,1732,1755,1732,15000
20240621,112400,193073051,1732,1732,1732,1732,59
20240621,112300,192970863,1732,1732,1732,1732,0
20240621,112200,192970863,1732,1732,1732,1732,1
20240621,112100,192969131,1720,1724,1724,1720,1320
20240621,112000,190697752,1723,1723,1723,1723,0
20240621,111900,190697752,1723,1724,1724,1723,2423
20240621,111800,186522557,1724,1724,1724,1724,2000
20240621,111700,183074557,1724,1724,1724,1724,0
20240621,111600,183074557,1724,1725,1725,1724,2000
20240621,111500,179626284,1724,1728,1730,1724,4477
20240621,111400,171889890,1730,1730,1730,1730,1611
20240621,111300,169102860,1730,1732,1732,1730,1500
20240621,111200,166507619,1732,1736,1736,1732,6313
20240621,111100,155564301,1736,1736,1736,1736,83
20240621,111000,155420213,1736,1737,1737,1736,1000
20240621,110900,153684113,1737,1737,1737,1737,1830
20240621,110800,150505403,1738,1738,1738,1738,0
20240621,110700,150505403,1738,1738,1738,1738,0
20240621,110600,150505403,1738,1738,1738,1738,0
20240621,110500,150505403,1738,1738,1738,1738,0
20240621,110400,150505403,1738,1738,1738,1738,0
20240621,110300,150505403,1738,1742,1742,1738,1327
20240621,110200,148196735,1741,1741,1741,1741,287
20240621,110100,147697068,1740,1740,1740,1740,0
20240621,110000,147697068,1740,1743,1743,1740,3065
20240621,105900,142359806,1743,1743,1743,1743,0
20240621,105800,142359806,1743,1743,1743,1743,0
20240621,105700,142359806,1743,1743,1743,1743,566
20240621,105600,141373268,1744,1743,1744,1743,4884
20240621,105500,132860106,1741,1742,1742,1741,444
20240621,105400,132086988,1743,1743,1743,1743,1
20240621,105300,132085245,1743,1743,1743,1743,0
20240621,105200,132085245,1743,1742,1743,1742,1019
20240621,105100,130309164,1742,1742,1742,1742,31
20240621,105000,130255162,1742,1745,1745,1742,744
20240621,104900,128957638,1747,1747,1747,1747,0
20240621,104800,128957638,1747,1750,1750,1747,12174
20240621,104700,107659253,1758,1753,1758,1752,1551
20240621,104600,104941695,1753,1757,1758,1753,2704
20240621,104500,100198199,1758,1758,1758,1758,1
20240621,104400,100196441,1755,1755,1755,1755,0
20240621,104300,100196441,1755,1755,1755,1755,0
20240621,104200,100196441,1755,1755,1755,1755,0
20240621,104100,100196441,1755,1755,1755,1755,0
20240621,104000,100196441,1755,1755,1755,1755,0
20240621,103900,100196441,1755,1758,1758,1755,1500
20240621,103800,97563621,1759,1759,1759,1759,0
20240621,103700,97563621,1759,1759,1759,1759,0
20240621,103600,97563621,1759,1759,1759,1759,9
20240621,103500,97547790,1759,1759,1759,1759,0
20240621,103400,97547790,1759,1759,1759,1759,0
20240621,103300,97547790,1759,1760,1760,1759,126
20240621,103200,97326136,1760,1760,1760,1760,0
20240621,103100,97326136,1760,1760,1760,1760,0
20240621,103000,97326136,1760,1760,1760,1760,2026
20240621,102900,93760376,1759,1759,1759,1759,11
20240621,102800,93741027,1760,1760,1760,1760,0
20240621,102700,93741027,1760,1760,1760,1760,0
20240621,102600,93741027,1760,1760,1760,1760,0
20240621,102500,93741027,1760,1760,1760,1760,0
20240621,102400,93741027,1760,1760,1760,1760,0
20240621,102300,93741027,1760,1760,1760,1760,10
20240621,102200,93723427,1760,1760,1760,1760,0
20240621,102100,93723427,1760,1760,1760,1760,0
20240621,102000,93723427,1760,1759,1760,1759,50
20240621,101900,93635441,1759,1759,1759,1759,100
20240621,101800,93459541,1759,1759,1759,1759,0
20240621,101700,93459541,1759,1759,1759,1759,0
20240621,101600,93459541,1759,1759,1759,1759,314
20240621,101500,92907215,1760,1760,1760,1760,5
20240621,101400,92898415,1760,1760,1760,1760,1
20240621,101300,92896655,1759,1759,1759,1759,0
20240621,101200,92896655,1759,1759,1759,1759,4000
20240621,101100,85860655,1759,1760,1760,1759,306
20240621,101000,85322395,1762,1762,1762,1762,21
20240621,100900,85285393,1762,1762,1762,1762,0
20240621,100800,85285393,1762,1762,1762,1762,0
20240621,100700,85285393,1762,1762,1762,1762,0
20240621,100600,85285393,1762,1762,1762,1762,0
20240621,100500,85285393,1762,1762,1762,1762,0
20240621,100400,85285393,1762,1762,1762,1762,10
20240621,100300,85267773,1759,1759,1759,1759,0
20240621,100200,85267773,1759,1759,1759,1759,0
20240621,100100,85267773,1759,1759,1759,1759,0
20240621,100000,85267773,1759,1759,1759,1759,0
20240621,095900,85267773,1759,1759,1759,1759,0
20240621,095800,85267773,1759,1759,1759,1759,0
20240621,095700,85267773,1759,1759,1759,1759,6
20240621,095600,85257219,1750,1750,1750,1750,0
20240621,095500,85257219,1750,1750,1750,1750,0
20240621,095400,85257219,1750,1756,1756,1750,10000
20240621,095300,67736519,1769,1768,1769,1768,300
20240621,095200,67206118,1760,1760,1760,1760,0
20240621,095100,67206118,1760,1760,1760,1760,1200
20240621,095000,65094118,1768,1768,1768,1768,1
20240621,094900,65092350,1768,1768,1768,1768,0
20240621,094800,65092350,1768,1768,1768,1768,0
20240621,094700,65092350,1768,1768,1768,1768,3000
20240621,094600,59788350,1768,1768,1768,1768,2000
20240621,094500,56252350,1767,1766,1767,1766,3001
20240621,094400,50951098,1766,1766,1766,1766,2
20240621,094300,50947566,1759,1759,1759,1759,0
20240621,094200,50947566,1759,1759,1759,1759,0
20240621,094100,50947566,1759,1759,1759,1759,0
20240621,094000,50947566,1759,1759,1759,1759,212
20240621,093900,50574658,1760,1760,1760,1760,0
20240621,093800,50574658,1760,1760,1760,1760,5000
20240621,093700,41774658,1770,1770,1770,1770,0
20240621,093600,41774658,1770,1760,1770,1759,122
20240621,093500,41559966,1760,1760,1760,1760,0
20240621,093400,41559966,1760,1760,1760,1760,0
20240621,093300,41559966,1760,1760,1760,1760,0
20240621,093200,41559966,1760,1760,1760,1760,386
20240621,093100,40880606,1760,1760,1760,1760,0
20240621,093000,40880606,1760,1760,1760,1760,0
20240621,092900,40880606,1760,1760,1760,1760,500
20240621,092800,40000606,1760,1760,1760,1760,0
20240621,092700,40000606,1760,1760,1760,1760,0
20240621,092600,40000606,1760,1760,1760,1760,598
20240621,092500,38948126,1760,1770,1771,1760,755
20240621,092400,37618722,1765,1772,1772,1765,13586
20240621,092300,13571586,1779,1779,1779,1779,2
20240621,092200,13568028,1779,1779,1779,1779,1
20240621,092100,13566249,1773,1773,1773,1773,0
20240621,092000,13566249,1773,1773,1773,1773,922
20240621,091900,11931543,1773,1773,1773,1773,20
20240621,091800,11896083,1773,1773,1773,1773,0
20240621,091700,11896083,1773,1773,1773,1773,1
20240621,091600,11894310,1779,1779,1779,1779,0
20240621,091500,11894310,1779,1779,1779,1779,0
20240621,091400,11894310,1779,1779,1779,1779,0
20240621,091300,11894310,1779,1779,1779,1779,0
20240621,091200,11894310,1779,1779,1779,1779,0
20240621,091100,11894310,1779,1779,1779,1779,2
20240621,091000,11890752,1779,1779,1779,1779,0
20240621,090900,11890752,1779,1779,1779,1779,0
20240621,090800,11890752,1779,1779,1779,1779,623
20240621,090700,10782435,1779,1779,1779,1779,0
20240621,090600,10782435,1779,1773,1779,1770,4695
20240621,090500,2469497,1772,1772,1772,1772,0
20240621,090400,2469497,1772,1772,1772,1772,0
20240621,090300,2469497,1772,1772,1772,1772,0
20240621,090200,2469497,1772,1772,1772,1772,0
20240621,090100,2469497,1772,1776,1776,1772,1070
20240621,090000,570417,1777,1777,1777,1777,321