KissMeData/036620/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191900,2695009475,3955,3955,3955,3955,6397
20240621,191800,2695009475,3955,3955,3955,3955,0
20240621,191700,2695009475,3955,3955,3955,3955,0
20240621,191600,2695009475,3955,3955,3955,3955,0
20240621,191500,2695009475,3955,3955,3955,3955,0
20240621,191400,2695009475,3955,3955,3955,3955,0
20240621,191300,2695009475,3955,3955,3955,3955,0
20240621,191200,2695009475,3955,3955,3955,3955,0
20240621,191100,2695009475,3955,3955,3955,3955,0
20240621,191000,2695009475,3955,3955,3955,3955,0
20240621,190900,2695009475,3955,3955,3955,3955,0
20240621,190800,2695009475,3955,3955,3955,3955,0
20240621,190700,2695009475,3955,3955,3955,3955,0
20240621,190600,2695009475,3955,3955,3955,3955,0
20240621,190500,2695009475,3955,3955,3955,3955,0
20240621,190400,2695009475,3955,3955,3955,3955,0
20240621,190300,2695009475,3955,3955,3955,3955,0
20240621,190200,2695009475,3955,3955,3955,3955,0
20240621,190100,2695009475,3955,3955,3955,3955,0
20240621,190000,2695009475,3955,3955,3955,3955,0
20240621,185900,2695009475,3955,3955,3955,3955,0
20240621,185800,2695009475,3955,3955,3955,3955,0
20240621,185700,2695009475,3955,3955,3955,3955,0
20240621,185600,2695009475,3955,3955,3955,3955,0
20240621,185500,2695009475,3955,3955,3955,3955,0
20240621,185400,2695009475,3955,3955,3955,3955,0
20240621,185300,2695009475,3955,3955,3955,3955,0
20240621,185200,2695009475,3955,3955,3955,3955,0
20240621,185100,2695009475,3955,3955,3955,3955,0
20240621,185000,2695009475,3955,3955,3955,3955,0
20240621,184900,2695009475,3955,3955,3955,3955,6397
20240621,184800,2695009475,3955,3955,3955,3955,0
20240621,184700,2695009475,3955,3955,3955,3955,0
20240621,184600,2695009475,3955,3955,3955,3955,0
20240621,184500,2695009475,3955,3955,3955,3955,0
20240621,184400,2695009475,3955,3955,3955,3955,0
20240621,184300,2695009475,3955,3955,3955,3955,0
20240621,184200,2695009475,3955,3955,3955,3955,0
20240621,184100,2695009475,3955,3955,3955,3955,0
20240621,184000,2695009475,3955,3955,3955,3955,0
20240621,183900,2695009475,3955,3955,3955,3955,0
20240621,183800,2695009475,3955,3955,3955,3955,0
20240621,183700,2695009475,3955,3955,3955,3955,0
20240621,183600,2695009475,3955,3955,3955,3955,0
20240621,183500,2695009475,3955,3955,3955,3955,0
20240621,183400,2695009475,3955,3955,3955,3955,0
20240621,183300,2695009475,3955,3955,3955,3955,0
20240621,183200,2695009475,3955,3955,3955,3955,0
20240621,183100,2695009475,3955,3955,3955,3955,0
20240621,183000,2695009475,3955,3955,3955,3955,0
20240621,182900,2695009475,3955,3955,3955,3955,0
20240621,182800,2695009475,3955,3955,3955,3955,0
20240621,182700,2695009475,3955,3955,3955,3955,0
20240621,182600,2695009475,3955,3955,3955,3955,0
20240621,182500,2695009475,3955,3955,3955,3955,0
20240621,182400,2695009475,3955,3955,3955,3955,0
20240621,182300,2695009475,3955,3955,3955,3955,0
20240621,182200,2695009475,3955,3955,3955,3955,0
20240621,182100,2695009475,3955,3955,3955,3955,0
20240621,182000,2695009475,3955,3955,3955,3955,0
20240621,181900,2695009475,3955,3955,3955,3955,6397
20240621,181800,2695009475,3955,3955,3955,3955,0
20240621,181700,2695009475,3955,3955,3955,3955,0
20240621,181600,2695009475,3955,3955,3955,3955,0
20240621,181500,2695009475,3955,3955,3955,3955,0
20240621,181400,2695009475,3955,3955,3955,3955,0
20240621,181300,2695009475,3955,3955,3955,3955,0
20240621,181200,2695009475,3955,3955,3955,3955,0
20240621,181100,2695009475,3955,3955,3955,3955,0
20240621,181000,2695009475,3955,3955,3955,3955,0
20240621,180900,2695009475,3955,3955,3955,3955,0
20240621,180800,2695009475,3955,3955,3955,3955,0
20240621,180700,2695009475,3955,3955,3955,3955,0
20240621,180600,2695009475,3955,3955,3955,3955,0
20240621,180500,2695009475,3955,3955,3955,3955,0
20240621,180400,2695009475,3955,3955,3955,3955,0
20240621,180300,2695009475,3955,3955,3955,3955,0
20240621,180200,2695009475,3955,3955,3955,3955,0
20240621,180100,2695009475,3955,3955,3955,3955,0
20240621,180000,2695009475,3955,3955,3955,3955,0
20240621,175900,2695009475,3955,3955,3955,3955,0
20240621,175800,2695009475,3955,3955,3955,3955,0
20240621,175700,2695009475,3955,3955,3955,3955,0
20240621,175600,2695009475,3955,3955,3955,3955,0
20240621,175500,2695009475,3955,3955,3955,3955,0
20240621,175400,2695009475,3955,3955,3955,3955,0
20240621,175300,2695009475,3955,3955,3955,3955,0
20240621,175200,2695009475,3955,3955,3955,3955,0
20240621,175100,2695009475,3955,3955,3955,3955,0
20240621,175000,2695009475,3955,3955,3955,3955,0
20240621,174900,2695009475,3955,3955,3955,3955,6397
20240621,174800,2695009475,3955,3955,3955,3955,0
20240621,174700,2695009475,3955,3955,3955,3955,0
20240621,174600,2695009475,3955,3955,3955,3955,0
20240621,174500,2695009475,3955,3955,3955,3955,0
20240621,174400,2695009475,3955,3955,3955,3955,0
20240621,174300,2695009475,3955,3955,3955,3955,0
20240621,174200,2695009475,3955,3955,3955,3955,0
20240621,174100,2695009475,3955,3955,3955,3955,0
20240621,174000,2695009475,3955,3955,3955,3955,0
20240621,173900,2695009475,3955,3955,3955,3955,0
20240621,173800,2695009475,3955,3955,3955,3955,0
20240621,173700,2695009475,3955,3955,3955,3955,0
20240621,173600,2695009475,3955,3955,3955,3955,0
20240621,173500,2695009475,3955,3955,3955,3955,0
20240621,173400,2695009475,3955,3955,3955,3955,0
20240621,173300,2695009475,3955,3955,3955,3955,0
20240621,173200,2695009475,3955,3955,3955,3955,0
20240621,173100,2695009475,3955,3955,3955,3955,0
20240621,173000,2695009475,3955,3955,3955,3955,0
20240621,172900,2695009475,3955,3955,3955,3955,0
20240621,172800,2695009475,3955,3955,3955,3955,0
20240621,172700,2695009475,3955,3955,3955,3955,0
20240621,172600,2695009475,3955,3955,3955,3955,0
20240621,172500,2695009475,3955,3955,3955,3955,0
20240621,172400,2695009475,3955,3955,3955,3955,0
20240621,172300,2695009475,3955,3955,3955,3955,0
20240621,172200,2695009475,3955,3955,3955,3955,0
20240621,172100,2695009475,3955,3955,3955,3955,0
20240621,172000,2695009475,3955,3955,3955,3955,0
20240621,171900,2695009475,3955,3955,3955,3955,6397
20240621,171800,2695009475,3955,3955,3955,3955,0
20240621,171700,2695009475,3955,3955,3955,3955,0
20240621,171600,2695009475,3955,3955,3955,3955,0
20240621,171500,2695009475,3955,3955,3955,3955,0
20240621,171400,2695009475,3955,3955,3955,3955,0
20240621,171300,2695009475,3955,3955,3955,3955,0
20240621,171200,2695009475,3955,3955,3955,3955,0
20240621,171100,2695009475,3955,3955,3955,3955,0
20240621,171000,2695009475,3955,3955,3955,3955,0
20240621,170900,2695009475,3955,3955,3955,3955,0
20240621,170800,2695009475,3955,3955,3955,3955,0
20240621,170700,2695009475,3955,3955,3955,3955,0
20240621,170600,2695009475,3955,3955,3955,3955,0
20240621,170500,2695009475,3955,3955,3955,3955,0
20240621,170400,2695009475,3955,3955,3955,3955,0
20240621,170300,2695009475,3955,3955,3955,3955,0
20240621,170200,2695009475,3955,3955,3955,3955,0
20240621,170100,2695009475,3955,3955,3955,3955,0
20240621,170000,2695009475,3955,3955,3955,3955,0
20240621,165900,2695009475,3955,3955,3955,3955,0
20240621,165800,2695009475,3955,3955,3955,3955,0
20240621,165700,2695009475,3955,3955,3955,3955,0
20240621,165600,2695009475,3955,3955,3955,3955,0
20240621,165500,2695009475,3955,3955,3955,3955,0
20240621,165400,2695009475,3955,3955,3955,3955,0
20240621,165300,2695009475,3955,3955,3955,3955,0
20240621,165200,2695009475,3955,3955,3955,3955,0
20240621,165100,2695009475,3955,3955,3955,3955,0
20240621,165000,2695009475,3955,3955,3955,3955,0
20240621,164900,2695009475,3955,3955,3955,3955,6397
20240621,164800,2695009475,3955,3955,3955,3955,0
20240621,164700,2695009475,3955,3955,3955,3955,0
20240621,164600,2695009475,3955,3955,3955,3955,0
20240621,164500,2695009475,3955,3955,3955,3955,0
20240621,164400,2695009475,3955,3955,3955,3955,0
20240621,164300,2695009475,3955,3955,3955,3955,0
20240621,164200,2695009475,3955,3955,3955,3955,0
20240621,164100,2695009475,3955,3955,3955,3955,0
20240621,164000,2695009475,3955,3955,3955,3955,0
20240621,163900,2695009475,3955,3955,3955,3955,0
20240621,163800,2695009475,3955,3955,3955,3955,0
20240621,163700,2695009475,3955,3955,3955,3955,0
20240621,163600,2695009475,3955,3955,3955,3955,0
20240621,163500,2695009475,3955,3955,3955,3955,0
20240621,163400,2695009475,3955,3955,3955,3955,0
20240621,163300,2695009475,3955,3955,3955,3955,0
20240621,163200,2695009475,3955,3955,3955,3955,0
20240621,163100,2695009475,3955,3955,3955,3955,0
20240621,163000,2695009475,3955,3955,3955,3955,0
20240621,162900,2695009475,3955,3955,3955,3955,0
20240621,162800,2695009475,3955,3955,3955,3955,0
20240621,162700,2695009475,3955,3955,3955,3955,0
20240621,162600,2695009475,3955,3955,3955,3955,0
20240621,162500,2695009475,3955,3955,3955,3955,0
20240621,162400,2695009475,3955,3955,3955,3955,0
20240621,162300,2695009475,3955,3955,3955,3955,0
20240621,162200,2695009475,3955,3955,3955,3955,0
20240621,162100,2695009475,3955,3955,3955,3955,0
20240621,162000,2695009475,3955,3955,3955,3955,0
20240621,161900,2695009475,3955,3955,3955,3955,6397
20240621,161800,2695009475,3955,3955,3955,3955,0
20240621,161700,2695009475,3955,3955,3955,3955,0
20240621,161600,2695009475,3955,3955,3955,3955,0
20240621,161500,2695009475,3955,3955,3955,3955,0
20240621,161400,2695009475,3955,3955,3955,3955,0
20240621,161300,2695009475,3955,3955,3955,3955,0
20240621,161200,2695009475,3955,3955,3955,3955,0
20240621,161100,2695009475,3955,3955,3955,3955,0
20240621,161000,2695009475,3955,3955,3955,3955,0
20240621,160900,2695009475,3955,3955,3955,3955,0
20240621,160800,2695009475,3955,3955,3955,3955,0
20240621,160700,2695009475,3955,3955,3955,3955,0
20240621,160600,2695009475,3955,3955,3955,3955,0
20240621,160500,2695009475,3955,3955,3955,3955,0
20240621,160400,2695009475,3955,3955,3955,3955,0
20240621,160300,2695009475,3955,3955,3955,3955,0
20240621,160200,2695009475,3955,3955,3955,3955,0
20240621,160100,2695009475,3955,3955,3955,3955,0
20240621,160000,2695009475,3955,3955,3955,3955,0
20240621,155900,2695009475,3955,3955,3955,3955,0
20240621,155800,2695009475,3955,3955,3955,3955,0
20240621,155700,2695009475,3955,3955,3955,3955,0
20240621,155600,2695009475,3955,3955,3955,3955,0
20240621,155500,2695009475,3955,3955,3955,3955,0
20240621,155400,2695009475,3955,3955,3955,3955,0
20240621,155300,2695009475,3955,3955,3955,3955,0
20240621,155200,2695009475,3955,3955,3955,3955,0
20240621,155100,2695009475,3955,3955,3955,3955,0
20240621,155000,2695009475,3955,3955,3955,3955,0
20240621,154900,2695009475,3955,3955,3955,3955,6397
20240621,154800,2695009475,3955,3955,3955,3955,0
20240621,154700,2695009475,3955,3955,3955,3955,0
20240621,154600,2695009475,3955,3955,3955,3955,0
20240621,154500,2695009475,3955,3955,3955,3955,0
20240621,154400,2695009475,3955,3955,3955,3955,0
20240621,154300,2695009475,3955,3955,3955,3955,0
20240621,154200,2695009475,3955,3955,3955,3955,0
20240621,154100,2695009475,3955,3955,3955,3955,0
20240621,154000,2695009475,3955,3955,3955,3955,0
20240621,153900,2695009475,3955,3955,3955,3955,0
20240621,153800,2695009475,3955,3955,3955,3955,0
20240621,153700,2695009475,3955,3955,3955,3955,0
20240621,153600,2695009475,3955,3955,3955,3955,0
20240621,153500,2695009475,3955,3955,3955,3955,0
20240621,153400,2695009475,3955,3955,3955,3955,0
20240621,153300,2695009475,3955,3955,3955,3955,0
20240621,153200,2695009475,3955,3955,3955,3955,0
20240621,153100,2695009475,3955,3955,3955,3955,0
20240621,153000,2695009475,3955,3955,3955,3955,6397
20240621,152900,2669709340,3935,3935,3935,3935,0
20240621,152800,2669709340,3935,3935,3935,3935,0
20240621,152700,2669709340,3935,3935,3935,3935,0
20240621,152600,2669709340,3935,3935,3935,3935,0
20240621,152500,2669709340,3935,3935,3935,3935,0
20240621,152400,2669709340,3935,3935,3935,3935,0
20240621,152300,2669709340,3935,3935,3935,3935,0
20240621,152200,2669709340,3935,3935,3935,3935,0
20240621,152100,2669709340,3935,3935,3935,3935,0
20240621,152000,2669709340,3935,3935,3935,3935,0
20240621,151900,2669709340,3935,3930,3935,3930,435
20240621,151800,2667999745,3935,3935,3940,3930,794
20240621,151700,2664875190,3935,3940,3945,3935,180
20240621,151600,2664165790,3935,3935,3935,3935,202
20240621,151500,2663370920,3935,3935,3935,3935,1040
20240621,151400,2659278520,3935,3940,3940,3935,81
20240621,151300,2658959390,3940,3950,3950,3940,3198
20240621,151200,2646344760,3950,3955,3955,3950,258
20240621,151100,2645325370,3955,3955,3955,3955,9
20240621,151000,2645289775,3960,3955,3960,3955,27
20240621,150900,2645182920,3960,3960,3960,3960,1
20240621,150800,2645178960,3955,3960,3960,3955,1008
20240621,150700,2641192100,3960,3950,3960,3950,1987
20240621,150600,2633339705,3950,3950,3950,3950,4
20240621,150500,2633323905,3950,3945,3955,3945,1022
20240621,150400,2629283280,3950,3945,3950,3945,132
20240621,150300,2628761980,3945,3945,3950,3945,17
20240621,150200,2628694890,3945,3945,3950,3945,24
20240621,150100,2628600135,3945,3950,3950,3945,131
20240621,150000,2628082725,3950,3945,3950,3945,112
20240621,145900,2627640820,3950,3950,3950,3945,440
20240621,145800,2625902840,3950,3950,3950,3945,905
20240621,145700,2622328110,3950,3950,3950,3940,708
20240621,145600,2619536510,3945,3930,3945,3930,2253
20240621,145500,2610659005,3930,3940,3940,3930,2450
20240621,145400,2601024050,3940,3935,3940,3930,303
20240621,145300,2599830880,3935,3940,3945,3930,5650
20240621,145200,2577594170,3945,3945,3945,3945,2977
20240621,145100,2565849905,3945,3950,3950,3945,1470
20240621,145000,2560047865,3950,3950,3950,3950,214
20240621,144900,2559202565,3955,3950,3955,3945,2387
20240621,144800,2549777405,3950,3950,3950,3945,120
20240621,144700,2549303445,3945,3950,3955,3945,1744
20240621,144600,2542414370,3950,3955,3955,3950,1328
20240621,144500,2537162135,3955,3965,3965,3955,2629
20240621,144400,2526751100,3965,3960,3965,3960,171
20240621,144300,2526073125,3960,3965,3965,3960,86
20240621,144200,2525732270,3970,3970,3975,3970,3002
20240621,144100,2513813885,3970,3975,3975,3970,559
20240621,144000,2511592385,3975,3965,3975,3960,3162
20240621,143900,2499051015,3965,3965,3965,3965,152
20240621,143800,2498448335,3960,3960,3960,3960,2000
20240621,143700,2490528335,3965,3970,3970,3960,2850
20240621,143600,2479222910,3965,3975,3975,3965,812
20240621,143500,2476003055,3975,3970,3975,3970,238
20240621,143400,2475058055,3970,3965,3970,3965,157
20240621,143300,2474434905,3965,3965,3970,3965,56
20240621,143200,2474212660,3970,3975,3975,3965,617
20240621,143100,2471765280,3975,3950,3975,3950,537
20240621,143000,2469637190,3950,3950,3950,3945,207
20240621,142900,2468819575,3945,3935,3945,3935,2246
20240621,142800,2459970250,3935,3935,3940,3935,1377
20240621,142700,2454551550,3940,3940,3940,3935,605
20240621,142600,2452170310,3940,3940,3940,3935,144
20240621,142500,2451602985,3940,3940,3940,3935,500
20240621,142400,2449633020,3940,3950,3950,3940,3559
20240621,142300,2435606455,3950,3950,3950,3940,368
20240621,142200,2434154475,3950,3950,3950,3945,78
20240621,142100,2433846380,3950,3940,3950,3940,80
20240621,142000,2433530450,3940,3945,3945,3940,116
20240621,141900,2433073105,3945,3950,3950,3945,246
20240621,141800,2432102620,3945,3950,3950,3945,78
20240621,141700,2431794560,3945,3965,3965,3930,14809
20240621,141600,2373375380,3965,3960,3965,3955,1117
20240621,141500,2368949030,3955,3960,3960,3955,461
20240621,141400,2367125375,3960,3955,3960,3955,100
20240621,141300,2366729435,3960,3955,3960,3955,673
20240621,141200,2364067105,3950,3950,3955,3950,293
20240621,141100,2362909660,3950,3955,3960,3950,2266
20240621,141000,2353946915,3955,3965,3965,3955,485
20240621,140900,2352025910,3965,3965,3970,3965,1001
20240621,140800,2348056930,3970,3975,3975,3965,4854
20240621,140700,2328775735,3975,3980,3980,3975,29
20240621,140600,2328660350,3980,3985,3985,3975,613
20240621,140500,2326220120,3980,3980,3980,3980,103
20240621,140400,2325810180,3985,3995,3995,3985,461
20240621,140300,2323971800,3995,3990,3995,3990,2541
20240621,140200,2313833015,3995,3990,3995,3990,698
20240621,140100,2311047975,3995,4000,4005,3990,1870
20240621,140000,2303566850,4005,3995,4005,3995,1269
20240621,135900,2298495935,3990,3995,3995,3990,126
20240621,135800,2297992700,3995,3990,3995,3990,45
20240621,135700,2297812960,3995,3995,3995,3995,124
20240621,135600,2297317580,3995,3985,3995,3985,955
20240621,135500,2293506675,3985,3985,3985,3985,100
20240621,135400,2293108175,3985,3985,3985,3985,42
20240621,135300,2292940805,3985,3995,4000,3985,1876
20240621,135200,2285449390,3995,3985,3995,3980,295
20240621,135100,2284272700,3985,3985,3985,3985,47
20240621,135000,2284085405,3990,3990,3995,3985,1111
20240621,134900,2279657380,3990,3985,3995,3985,916
20240621,134800,2276006435,3985,3975,3990,3975,1489
20240621,134700,2270079675,3975,3985,3995,3975,5495
20240621,134600,2248217275,3995,4010,4010,3985,3695
20240621,134500,2233460640,4015,4015,4015,4005,3279
20240621,134400,2220324780,4015,4015,4015,4015,0
20240621,134300,2220324780,4015,4015,4015,4015,11
20240621,134200,2220280615,4010,4010,4015,4010,128
20240621,134100,2219767025,4010,4005,4010,4005,87
20240621,134000,2219418335,4005,4000,4005,4000,179
20240621,133900,2218702015,4000,4000,4000,4000,90
20240621,133800,2218342015,4000,4000,4000,4000,1587
20240621,133700,2211994015,4000,3995,4000,3995,61
20240621,133600,2211750020,4000,4000,4000,4000,1
20240621,133500,2211746020,4000,4000,4000,4000,61
20240621,133400,2211502020,4005,3995,4010,3995,1387
20240621,133300,2205943885,4000,4000,4000,4000,64
20240621,133200,2205687885,4000,3995,4000,3995,250
20240621,133100,2204687890,4000,4000,4000,4000,1362
20240621,133000,2199239890,3995,3990,3995,3990,76
20240621,132900,2198936350,3990,3995,3995,3990,39
20240621,132800,2198780585,4000,4000,4005,3995,1432
20240621,132700,2193054175,4000,3995,4000,3990,2340
20240621,132600,2183714485,3995,4000,4000,3995,925
20240621,132500,2180014665,4005,4005,4005,4005,82
20240621,132400,2179686255,4005,4005,4005,4005,56
20240621,132300,2179461975,4000,3995,4000,3995,910
20240621,132200,2175822975,4005,4005,4005,3990,2543
20240621,132100,2165659985,4005,4005,4005,4005,106
20240621,132000,2165235455,4005,4015,4015,4005,2677
20240621,131900,2154496745,4015,4015,4015,4015,0
20240621,131800,2154496745,4015,4015,4015,4015,60
20240621,131700,2154255845,4020,4020,4020,4010,6192
20240621,131600,2129394950,4020,4020,4020,4015,385
20240621,131500,2127847400,4020,4020,4020,4020,2097
20240621,131400,2119417460,4020,4020,4020,4020,564
20240621,131300,2117150180,4015,4020,4020,4015,1413
20240621,131200,2111469925,4020,4030,4030,4015,1020
20240621,131100,2107370415,4025,4025,4025,4025,64
20240621,131000,2107112815,4020,4030,4030,4020,2832
20240621,130900,2095706080,4030,4025,4030,4025,1245
20240621,130800,2090694755,4025,4025,4025,4025,40
20240621,130700,2090533755,4030,4025,4030,4025,99
20240621,130600,2090135085,4025,4030,4030,4025,659
20240621,130500,2087479320,4030,4030,4030,4025,2502
20240621,130400,2077404255,4030,4035,4035,4030,111
20240621,130300,2076956910,4030,4030,4030,4030,40
20240621,130200,2076795710,4035,4020,4035,4020,2635
20240621,130100,2066202380,4020,4030,4035,4020,4945
20240621,130000,2046296505,4035,4030,4035,4030,90
20240621,125900,2045933400,4035,4030,4035,4030,108
20240621,125800,2045497660,4035,4035,4035,4035,1604
20240621,125700,2039025520,4030,4035,4035,4030,1174
20240621,125600,2034293605,4035,4035,4035,4035,0
20240621,125500,2034293605,4035,4030,4035,4030,358
20240621,125400,2032849150,4030,4035,4035,4030,1040
20240621,125300,2028657750,4035,4030,4035,4030,1687
20240621,125200,2021850720,4035,4030,4035,4030,105
20240621,125100,2021427050,4035,4030,4035,4025,4260
20240621,125000,2004259090,4030,4025,4030,4025,146
20240621,124900,2003670750,4030,4030,4030,4030,40
20240621,124800,2003509550,4030,4030,4030,4025,190
20240621,124700,2002743940,4030,4030,4030,4030,1541
20240621,124600,1996533710,4030,4030,4030,4025,5464
20240621,124500,1974540420,4030,4030,4030,4030,129
20240621,124400,1974020550,4030,4025,4030,4025,159
20240621,124300,1973380375,4020,4030,4030,4020,2633
20240621,124200,1962794530,4030,4030,4030,4030,39
20240621,124100,1962637360,4030,4030,4030,4025,84
20240621,124000,1962298855,4025,4025,4030,4025,1640
20240621,123900,1955689860,4025,4025,4025,4025,40
20240621,123800,1955528860,4020,4025,4025,4020,106
20240621,123700,1955102445,4025,4030,4030,4025,2318
20240621,123600,1945764580,4025,4025,4025,4025,8
20240621,123500,1945732380,4030,4030,4030,4030,132
20240621,123400,1945200420,4035,4030,4035,4030,112
20240621,123300,1944748765,4030,4030,4035,4030,1671
20240621,123200,1938006415,4030,4035,4035,4030,74
20240621,123100,1937707870,4030,4030,4030,4030,688
20240621,123000,1934935230,4030,4030,4030,4030,492
20240621,122900,1932952470,4025,4025,4025,4025,1701
20240621,122800,1926105945,4025,4025,4030,4025,75
20240621,122700,1925803770,4025,4025,4025,4025,782
20240621,122600,1922656220,4025,4020,4025,4020,380
20240621,122500,1921128305,4015,4015,4015,4015,50
20240621,122400,1920927555,4015,4015,4015,4015,2
20240621,122300,1920919525,4020,4020,4020,4020,996
20240621,122200,1916915605,4020,4015,4020,4015,1659
20240621,122100,1910246445,4020,4020,4020,4020,0
20240621,122000,1910246445,4020,4010,4020,4010,683
20240621,121900,1907502635,4010,4030,4035,4010,7602
20240621,121800,1876965640,4025,4025,4025,4025,8
20240621,121700,1876933440,4030,4020,4030,4020,307
20240621,121600,1875697765,4025,4020,4025,4020,116
20240621,121500,1875231135,4025,4020,4030,4020,1914
20240621,121400,1867528230,4025,4020,4025,4020,511
20240621,121300,1865473710,4020,4020,4020,4020,250
20240621,121200,1864468710,4020,4015,4020,4015,2
20240621,121100,1864460675,4020,4010,4020,4010,1555
20240621,121000,1858220730,4010,4005,4010,4005,15
20240621,120900,1858160620,4010,4010,4010,4010,60
20240621,120800,1857920020,4010,4010,4010,4010,2196
20240621,120700,1849114060,4010,4010,4010,4010,60
20240621,120600,1848873460,4015,4015,4015,4015,0
20240621,120500,1848873460,4015,4015,4015,4015,0
20240621,120400,1848873460,4015,4005,4015,4005,1384
20240621,120300,1843325190,4000,4000,4000,4000,1006
20240621,120200,1839301190,4000,4015,4020,4000,6089
20240621,120100,1814917605,4015,4010,4015,4010,806
20240621,120000,1811684225,4010,4020,4020,4010,1822
20240621,115900,1804375295,4020,4020,4020,4020,201
20240621,115800,1803567275,4020,4010,4020,4010,904
20240621,115700,1799941210,4015,4010,4015,4010,507
20240621,115600,1797907840,4005,4005,4005,4005,4
20240621,115500,1797891820,4010,4015,4015,4000,5846
20240621,115400,1774464385,4015,4015,4015,4015,0
20240621,115300,1774464385,4015,4010,4015,4010,417
20240621,115200,1772790380,4010,4015,4020,4010,1714
20240621,115100,1765911920,4015,4020,4020,4015,82
20240621,115000,1765582555,4015,4010,4015,4010,4334
20240621,114900,1748202855,4005,4005,4005,4005,644
20240621,114800,1745623635,4005,4000,4005,4000,428
20240621,114700,1743909500,4005,4015,4015,4005,5685
20240621,114600,1721108590,4025,4025,4030,4025,2256
20240621,114500,1712019625,4020,4020,4025,4020,456
20240621,114400,1710184875,4025,4035,4035,4015,813
20240621,114300,1706916480,4035,4030,4035,4020,2358
20240621,114200,1697419915,4030,4025,4035,4025,631
20240621,114100,1694877535,4030,4030,4030,4030,2
20240621,114000,1694869475,4025,4035,4035,4025,1941
20240621,113900,1687055845,4030,4020,4030,4020,427
20240621,113800,1685335650,4020,4025,4030,4015,2852
20240621,113700,1673862615,4030,4030,4030,4025,306
20240621,113600,1672629445,4035,4030,4035,4030,1315
20240621,113500,1667329050,4030,4020,4030,4020,345
20240621,113400,1665940670,4020,4020,4020,4020,345
20240621,113300,1664553770,4025,4025,4030,4025,1066
20240621,113200,1660260455,4025,4025,4025,4020,510
20240621,113100,1658207715,4030,4030,4030,4025,78
20240621,113000,1657893415,4025,4025,4030,4025,130
20240621,112900,1657369840,4025,4030,4030,4025,1465
20240621,112800,1651472915,4025,4025,4025,4025,478
20240621,112700,1649548965,4015,4025,4030,4015,2643
20240621,112600,1638916780,4030,4025,4030,4025,532
20240621,112500,1636772875,4030,4025,4030,4025,1046
20240621,112400,1632562290,4025,4015,4025,4015,2697
20240621,112300,1621726080,4015,4015,4015,4015,30
20240621,112200,1621605630,4015,4010,4015,4010,371
20240621,112100,1620117890,4015,4010,4015,4010,2414
20240621,112000,1610437450,4005,4005,4010,4000,541
20240621,111900,1608270745,4005,4005,4010,4000,3012
20240621,111800,1596216005,4015,4005,4015,4005,640
20240621,111700,1593651125,4005,4005,4005,4000,1867
20240621,111600,1586173805,4000,4005,4005,4000,1119
20240621,111500,1581697315,4000,4005,4005,4000,626
20240621,111400,1579193305,4005,4000,4005,4000,780
20240621,111300,1576070225,3990,3995,4000,3990,1541
20240621,111200,1569918585,4005,4005,4005,4005,0
20240621,111100,1569918585,4005,4005,4005,4005,551
20240621,111000,1567711830,4005,4005,4015,3995,2040
20240621,110900,1559541630,3980,4005,4005,3980,37288
20240621,110800,1410865095,4010,4025,4030,4010,8420
20240621,110700,1377046030,4035,4030,4035,4025,1349
20240621,110600,1371609970,4030,4025,4030,4025,1307
20240621,110500,1366343565,4030,4020,4030,4020,347
20240621,110400,1364948195,4010,4020,4020,4010,1324
20240621,110300,1359638715,4020,4010,4020,4010,340
20240621,110200,1358275295,4010,4005,4020,4005,1123
20240621,110100,1353771730,4020,4020,4020,4010,1596
20240621,110000,1347371730,4020,4020,4020,4020,134
20240621,105900,1346833050,4020,4000,4020,4000,590
20240621,105800,1344469210,4000,3995,4000,3995,137
20240621,105700,1343921620,3995,3990,3995,3990,311
20240621,105600,1342680430,3990,3980,3990,3980,2726
20240621,105500,1331812615,3980,3985,3985,3980,638
20240621,105400,1329270635,3990,3990,3990,3990,36
20240621,105300,1329126995,3990,4005,4005,3990,11019
20240621,105200,1285143570,4005,3995,4010,3995,5340
20240621,105100,1263775315,3995,4005,4010,3995,2200
20240621,105000,1254966880,4005,4020,4020,4005,467
20240621,104900,1253091070,4020,4025,4025,3995,31561
20240621,104800,1126735950,4025,4030,4030,4010,11905
20240621,104700,1078873880,4030,4035,4035,4030,80
20240621,104600,1078551230,4035,4035,4035,4030,761
20240621,104500,1075480600,4030,4030,4030,4030,782
20240621,104400,1072329140,4030,4030,4035,4025,7768
20240621,104300,1041060095,4035,4030,4035,4030,3345
20240621,104200,1027566695,4025,4025,4030,4025,330
20240621,104100,1026238410,4025,4020,4025,4015,3088
20240621,104000,1013823095,4025,4010,4025,4010,555
20240621,103900,1011592930,4010,4030,4030,4010,7991
20240621,103800,979488060,4030,4030,4035,4030,1964
20240621,103700,971563660,4030,4030,4030,4030,504
20240621,103600,969532540,4030,4030,4030,4030,229
20240621,103500,968609670,4035,4035,4035,4035,2154
20240621,103400,959918280,4035,4035,4040,4035,1083
20240621,103300,955547060,4035,4035,4035,4035,51
20240621,103200,955341275,4030,4035,4035,4025,7480
20240621,103100,925175260,4035,4045,4045,4035,6846
20240621,103000,897514165,4040,4040,4040,4040,201
20240621,102900,896702125,4040,4040,4045,4040,3174
20240621,102800,883878515,4040,4035,4040,4035,696
20240621,102700,881067525,4040,4035,4040,4035,1687
20240621,102600,874255285,4035,4035,4035,4035,1255
20240621,102500,869191360,4035,4035,4035,4035,365
20240621,102400,867718585,4035,4030,4035,4030,611
20240621,102300,865253355,4030,4030,4040,4030,2555
20240621,102200,854934470,4030,4035,4035,4030,861
20240621,102100,851460340,4035,4020,4040,4020,7752
20240621,102000,820177720,4020,4020,4035,4020,13152
20240621,101900,767219870,4010,4010,4010,4010,1032
20240621,101800,763081550,4010,4015,4025,4010,2642
20240621,101700,752462880,4015,4020,4020,4015,89
20240621,101600,752105295,4020,4015,4020,4015,1969
20240621,101500,744190045,4015,4015,4015,4015,475
20240621,101400,742282920,4015,4010,4015,4010,5
20240621,101300,742262850,4015,4015,4015,4015,55
20240621,101200,742042025,4020,4010,4020,4010,2522
20240621,101100,731906440,4015,4020,4020,4015,2382
20240621,101000,722341210,4020,4025,4025,4020,1361
20240621,100900,716869935,4020,4015,4020,4015,1709
20240621,100800,709999760,4020,4020,4020,4020,11
20240621,100700,709955540,4020,4025,4025,4010,2240
20240621,100600,700957060,4025,4030,4030,4025,836
20240621,100500,697589175,4025,4015,4025,4015,1487
20240621,100400,691609000,4025,4025,4025,4020,1061
20240621,100300,687338755,4030,4030,4030,4030,2133
20240621,100200,678742765,4030,4025,4030,4020,2401
20240621,100100,669075765,4025,4015,4025,4015,774
20240621,100000,665966865,4025,4025,4025,4020,721
20240621,095900,663064870,4025,4025,4025,4015,735
20240621,095800,660106535,4025,4025,4025,4015,3684
20240621,095700,645292425,4025,4020,4025,4020,696
20240621,095600,642494140,4025,4020,4025,4015,491
20240621,095500,640520650,4015,4020,4020,4015,1205
20240621,095400,635676570,4020,4020,4020,4015,3946
20240621,095300,619814795,4020,4025,4030,4015,4899
20240621,095200,600100640,4025,4025,4025,4025,1603
20240621,095100,593648565,4025,4015,4025,4015,1480
20240621,095000,587696700,4015,4010,4015,4005,758
20240621,094900,584656500,4010,4020,4020,4010,2819
20240621,094800,573342460,4025,4025,4030,4020,6050
20240621,094700,548997720,4030,4020,4030,4020,2389
20240621,094600,539380015,4020,4030,4035,4020,11258
20240621,094500,494046075,4030,4025,4030,4025,6827
20240621,094400,466556480,4025,4010,4025,4005,10920
20240621,094300,422690010,4010,4000,4010,3995,2304
20240621,094200,413461650,4005,3995,4010,3995,11622
20240621,094100,366969520,3995,3985,4000,3980,8982
20240621,094000,331101605,3980,3975,3980,3975,1388
20240621,093900,325577375,3980,3985,3985,3975,637
20240621,093800,323041920,3985,3980,3985,3980,237
20240621,093700,322097785,3980,3980,3985,3980,1823
20240621,093600,314842235,3980,3975,3980,3970,2004
20240621,093500,306874515,3975,3970,3975,3970,1416
20240621,093400,301252985,3970,3965,3970,3965,346
20240621,093300,299880040,3960,3945,3960,3945,3308
20240621,093200,286793530,3945,3935,3945,3935,3541
20240621,093100,272842045,3940,3955,3960,3935,6486
20240621,093000,247277850,3955,3960,3960,3950,3050
20240621,092900,235209900,3960,3950,3960,3950,766
20240621,092800,232180485,3950,3945,3950,3945,356
20240621,092700,230775150,3945,3935,3945,3935,96
20240621,092600,230397255,3935,3930,3935,3930,579
20240621,092500,228121600,3930,3920,3930,3920,1707
20240621,092400,221414940,3920,3920,3920,3920,25
20240621,092300,221316940,3920,3920,3925,3920,650
20240621,092200,218768890,3920,3915,3925,3910,1176
20240621,092100,214158555,3915,3920,3920,3910,5148
20240621,092000,194010995,3925,3935,3935,3925,1009
20240621,091900,190049320,3935,3945,3945,3935,835
20240621,091800,186756725,3945,3930,3950,3930,2092
20240621,091700,178508000,3940,3930,3940,3930,2665
20240621,091600,168021140,3930,3925,3930,3925,1562
20240621,091500,161890130,3920,3905,3925,3905,3289
20240621,091400,149012115,3905,3905,3910,3905,345
20240621,091300,147663545,3905,3905,3905,3905,1559
20240621,091200,141575650,3905,3905,3905,3900,959
20240621,091100,137835365,3905,3905,3905,3900,6134
20240621,091000,113893485,3925,3925,3925,3910,3910
20240621,090900,98586375,3925,3925,3925,3925,139
20240621,090800,98040800,3925,3925,3925,3925,363
20240621,090700,96616025,3925,3930,3935,3925,795
20240621,090600,93488720,3930,3915,3930,3915,773
20240621,090500,90460775,3915,3930,3930,3915,668
20240621,090400,87841880,3930,3930,3935,3910,3071
20240621,090300,75788475,3925,3910,3925,3910,4695
20240621,090200,57413700,3890,3900,3915,3890,6814
20240621,090100,30842265,3895,3910,3915,3890,1643
20240621,090000,24432310,3915,3915,3915,3900,6255