KissMeData/175140/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,202700,744139070,7860,7860,7860,7860,366
20240621,202600,744139070,7860,7860,7860,7860,0
20240621,202500,744139070,7860,7860,7860,7860,0
20240621,202400,744139070,7860,7860,7860,7860,0
20240621,202300,744139070,7860,7860,7860,7860,0
20240621,202200,744139070,7860,7860,7860,7860,0
20240621,202100,744139070,7860,7860,7860,7860,0
20240621,202000,744139070,7860,7860,7860,7860,0
20240621,201900,744139070,7860,7860,7860,7860,0
20240621,201800,744139070,7860,7860,7860,7860,0
20240621,201700,744139070,7860,7860,7860,7860,0
20240621,201600,744139070,7860,7860,7860,7860,0
20240621,201500,744139070,7860,7860,7860,7860,0
20240621,201400,744139070,7860,7860,7860,7860,0
20240621,201300,744139070,7860,7860,7860,7860,0
20240621,201200,744139070,7860,7860,7860,7860,0
20240621,201100,744139070,7860,7860,7860,7860,0
20240621,201000,744139070,7860,7860,7860,7860,0
20240621,200900,744139070,7860,7860,7860,7860,0
20240621,200800,744139070,7860,7860,7860,7860,0
20240621,200700,744139070,7860,7860,7860,7860,0
20240621,200600,744139070,7860,7860,7860,7860,0
20240621,200500,744139070,7860,7860,7860,7860,0
20240621,200400,744139070,7860,7860,7860,7860,0
20240621,200300,744139070,7860,7860,7860,7860,0
20240621,200200,744139070,7860,7860,7860,7860,0
20240621,200100,744139070,7860,7860,7860,7860,0
20240621,200000,744139070,7860,7860,7860,7860,0
20240621,195900,744139070,7860,7860,7860,7860,0
20240621,195800,744139070,7860,7860,7860,7860,0
20240621,195700,744139070,7860,7860,7860,7860,366
20240621,195600,744139070,7860,7860,7860,7860,0
20240621,195500,744139070,7860,7860,7860,7860,0
20240621,195400,744139070,7860,7860,7860,7860,0
20240621,195300,744139070,7860,7860,7860,7860,0
20240621,195200,744139070,7860,7860,7860,7860,0
20240621,195100,744139070,7860,7860,7860,7860,0
20240621,195000,744139070,7860,7860,7860,7860,0
20240621,194900,744139070,7860,7860,7860,7860,0
20240621,194800,744139070,7860,7860,7860,7860,0
20240621,194700,744139070,7860,7860,7860,7860,0
20240621,194600,744139070,7860,7860,7860,7860,0
20240621,194500,744139070,7860,7860,7860,7860,0
20240621,194400,744139070,7860,7860,7860,7860,0
20240621,194300,744139070,7860,7860,7860,7860,0
20240621,194200,744139070,7860,7860,7860,7860,0
20240621,194100,744139070,7860,7860,7860,7860,0
20240621,194000,744139070,7860,7860,7860,7860,0
20240621,193900,744139070,7860,7860,7860,7860,0
20240621,193800,744139070,7860,7860,7860,7860,0
20240621,193700,744139070,7860,7860,7860,7860,0
20240621,193600,744139070,7860,7860,7860,7860,0
20240621,193500,744139070,7860,7860,7860,7860,0
20240621,193400,744139070,7860,7860,7860,7860,0
20240621,193300,744139070,7860,7860,7860,7860,0
20240621,193200,744139070,7860,7860,7860,7860,0
20240621,193100,744139070,7860,7860,7860,7860,0
20240621,193000,744139070,7860,7860,7860,7860,0
20240621,192900,744139070,7860,7860,7860,7860,0
20240621,192800,744139070,7860,7860,7860,7860,0
20240621,192700,744139070,7860,7860,7860,7860,366
20240621,192600,744139070,7860,7860,7860,7860,0
20240621,192500,744139070,7860,7860,7860,7860,0
20240621,192400,744139070,7860,7860,7860,7860,0
20240621,192300,744139070,7860,7860,7860,7860,0
20240621,192200,744139070,7860,7860,7860,7860,0
20240621,192100,744139070,7860,7860,7860,7860,0
20240621,192000,744139070,7860,7860,7860,7860,0
20240621,191900,744139070,7860,7860,7860,7860,0
20240621,191800,744139070,7860,7860,7860,7860,0
20240621,191700,744139070,7860,7860,7860,7860,0
20240621,191600,744139070,7860,7860,7860,7860,0
20240621,191500,744139070,7860,7860,7860,7860,0
20240621,191400,744139070,7860,7860,7860,7860,0
20240621,191300,744139070,7860,7860,7860,7860,0
20240621,191200,744139070,7860,7860,7860,7860,0
20240621,191100,744139070,7860,7860,7860,7860,0
20240621,191000,744139070,7860,7860,7860,7860,0
20240621,190900,744139070,7860,7860,7860,7860,0
20240621,190800,744139070,7860,7860,7860,7860,0
20240621,190700,744139070,7860,7860,7860,7860,0
20240621,190600,744139070,7860,7860,7860,7860,0
20240621,190500,744139070,7860,7860,7860,7860,0
20240621,190400,744139070,7860,7860,7860,7860,0
20240621,190300,744139070,7860,7860,7860,7860,0
20240621,190200,744139070,7860,7860,7860,7860,0
20240621,190100,744139070,7860,7860,7860,7860,0
20240621,190000,744139070,7860,7860,7860,7860,0
20240621,185900,744139070,7860,7860,7860,7860,0
20240621,185800,744139070,7860,7860,7860,7860,0
20240621,185700,744139070,7860,7860,7860,7860,366
20240621,185600,744139070,7860,7860,7860,7860,0
20240621,185500,744139070,7860,7860,7860,7860,0
20240621,185400,744139070,7860,7860,7860,7860,0
20240621,185300,744139070,7860,7860,7860,7860,0
20240621,185200,744139070,7860,7860,7860,7860,0
20240621,185100,744139070,7860,7860,7860,7860,0
20240621,185000,744139070,7860,7860,7860,7860,0
20240621,184900,744139070,7860,7860,7860,7860,0
20240621,184800,744139070,7860,7860,7860,7860,0
20240621,184700,744139070,7860,7860,7860,7860,0
20240621,184600,744139070,7860,7860,7860,7860,0
20240621,184500,744139070,7860,7860,7860,7860,0
20240621,184400,744139070,7860,7860,7860,7860,0
20240621,184300,744139070,7860,7860,7860,7860,0
20240621,184200,744139070,7860,7860,7860,7860,0
20240621,184100,744139070,7860,7860,7860,7860,0
20240621,184000,744139070,7860,7860,7860,7860,0
20240621,183900,744139070,7860,7860,7860,7860,0
20240621,183800,744139070,7860,7860,7860,7860,0
20240621,183700,744139070,7860,7860,7860,7860,0
20240621,183600,744139070,7860,7860,7860,7860,0
20240621,183500,744139070,7860,7860,7860,7860,0
20240621,183400,744139070,7860,7860,7860,7860,0
20240621,183300,744139070,7860,7860,7860,7860,0
20240621,183200,744139070,7860,7860,7860,7860,0
20240621,183100,744139070,7860,7860,7860,7860,0
20240621,183000,744139070,7860,7860,7860,7860,0
20240621,182900,744139070,7860,7860,7860,7860,0
20240621,182800,744139070,7860,7860,7860,7860,0
20240621,182700,744139070,7860,7860,7860,7860,366
20240621,182600,744139070,7860,7860,7860,7860,0
20240621,182500,744139070,7860,7860,7860,7860,0
20240621,182400,744139070,7860,7860,7860,7860,0
20240621,182300,744139070,7860,7860,7860,7860,0
20240621,182200,744139070,7860,7860,7860,7860,0
20240621,182100,744139070,7860,7860,7860,7860,0
20240621,182000,744139070,7860,7860,7860,7860,0
20240621,181900,744139070,7860,7860,7860,7860,0
20240621,181800,744139070,7860,7860,7860,7860,0
20240621,181700,744139070,7860,7860,7860,7860,0
20240621,181600,744139070,7860,7860,7860,7860,0
20240621,181500,744139070,7860,7860,7860,7860,0
20240621,181400,744139070,7860,7860,7860,7860,0
20240621,181300,744139070,7860,7860,7860,7860,0
20240621,181200,744139070,7860,7860,7860,7860,0
20240621,181100,744139070,7860,7860,7860,7860,0
20240621,181000,744139070,7860,7860,7860,7860,0
20240621,180900,744139070,7860,7860,7860,7860,0
20240621,180800,744139070,7860,7860,7860,7860,0
20240621,180700,744139070,7860,7860,7860,7860,0
20240621,180600,744139070,7860,7860,7860,7860,0
20240621,180500,744139070,7860,7860,7860,7860,0
20240621,180400,744139070,7860,7860,7860,7860,0
20240621,180300,744139070,7860,7860,7860,7860,0
20240621,180200,744139070,7860,7860,7860,7860,0
20240621,180100,744139070,7860,7860,7860,7860,0
20240621,180000,744139070,7860,7860,7860,7860,0
20240621,175900,744139070,7860,7860,7860,7860,0
20240621,175800,744139070,7860,7860,7860,7860,0
20240621,175700,744139070,7860,7860,7860,7860,366
20240621,175600,744139070,7860,7860,7860,7860,0
20240621,175500,744139070,7860,7860,7860,7860,0
20240621,175400,744139070,7860,7860,7860,7860,0
20240621,175300,744139070,7860,7860,7860,7860,0
20240621,175200,744139070,7860,7860,7860,7860,0
20240621,175100,744139070,7860,7860,7860,7860,0
20240621,175000,744139070,7860,7860,7860,7860,0
20240621,174900,744139070,7860,7860,7860,7860,0
20240621,174800,744139070,7860,7860,7860,7860,0
20240621,174700,744139070,7860,7860,7860,7860,0
20240621,174600,744139070,7860,7860,7860,7860,0
20240621,174500,744139070,7860,7860,7860,7860,0
20240621,174400,744139070,7860,7860,7860,7860,0
20240621,174300,744139070,7860,7860,7860,7860,0
20240621,174200,744139070,7860,7860,7860,7860,0
20240621,174100,744139070,7860,7860,7860,7860,0
20240621,174000,744139070,7860,7860,7860,7860,0
20240621,173900,744139070,7860,7860,7860,7860,0
20240621,173800,744139070,7860,7860,7860,7860,0
20240621,173700,744139070,7860,7860,7860,7860,0
20240621,173600,744139070,7860,7860,7860,7860,0
20240621,173500,744139070,7860,7860,7860,7860,0
20240621,173400,744139070,7860,7860,7860,7860,0
20240621,173300,744139070,7860,7860,7860,7860,0
20240621,173200,744139070,7860,7860,7860,7860,0
20240621,173100,744139070,7860,7860,7860,7860,0
20240621,173000,744139070,7860,7860,7860,7860,0
20240621,172900,744139070,7860,7860,7860,7860,0
20240621,172800,744139070,7860,7860,7860,7860,0
20240621,172700,744139070,7860,7860,7860,7860,366
20240621,172600,744139070,7860,7860,7860,7860,0
20240621,172500,744139070,7860,7860,7860,7860,0
20240621,172400,744139070,7860,7860,7860,7860,0
20240621,172300,744139070,7860,7860,7860,7860,0
20240621,172200,744139070,7860,7860,7860,7860,0
20240621,172100,744139070,7860,7860,7860,7860,0
20240621,172000,744139070,7860,7860,7860,7860,0
20240621,171900,744139070,7860,7860,7860,7860,0
20240621,171800,744139070,7860,7860,7860,7860,0
20240621,171700,744139070,7860,7860,7860,7860,0
20240621,171600,744139070,7860,7860,7860,7860,0
20240621,171500,744139070,7860,7860,7860,7860,0
20240621,171400,744139070,7860,7860,7860,7860,0
20240621,171300,744139070,7860,7860,7860,7860,0
20240621,171200,744139070,7860,7860,7860,7860,0
20240621,171100,744139070,7860,7860,7860,7860,0
20240621,171000,744139070,7860,7860,7860,7860,0
20240621,170900,744139070,7860,7860,7860,7860,0
20240621,170800,744139070,7860,7860,7860,7860,0
20240621,170700,744139070,7860,7860,7860,7860,0
20240621,170600,744139070,7860,7860,7860,7860,0
20240621,170500,744139070,7860,7860,7860,7860,0
20240621,170400,744139070,7860,7860,7860,7860,0
20240621,170300,744139070,7860,7860,7860,7860,0
20240621,170200,744139070,7860,7860,7860,7860,0
20240621,170100,744139070,7860,7860,7860,7860,0
20240621,170000,744139070,7860,7860,7860,7860,0
20240621,165900,744139070,7860,7860,7860,7860,0
20240621,165800,744139070,7860,7860,7860,7860,0
20240621,165700,744139070,7860,7860,7860,7860,366
20240621,165600,744139070,7860,7860,7860,7860,0
20240621,165500,744139070,7860,7860,7860,7860,0
20240621,165400,744139070,7860,7860,7860,7860,0
20240621,165300,744139070,7860,7860,7860,7860,0
20240621,165200,744139070,7860,7860,7860,7860,0
20240621,165100,744139070,7860,7860,7860,7860,0
20240621,165000,744139070,7860,7860,7860,7860,0
20240621,164900,744139070,7860,7860,7860,7860,0
20240621,164800,744139070,7860,7860,7860,7860,0
20240621,164700,744139070,7860,7860,7860,7860,0
20240621,164600,744139070,7860,7860,7860,7860,0
20240621,164500,744139070,7860,7860,7860,7860,0
20240621,164400,744139070,7860,7860,7860,7860,0
20240621,164300,744139070,7860,7860,7860,7860,0
20240621,164200,744139070,7860,7860,7860,7860,0
20240621,164100,744139070,7860,7860,7860,7860,0
20240621,164000,744139070,7860,7860,7860,7860,0
20240621,163900,744139070,7860,7860,7860,7860,0
20240621,163800,744139070,7860,7860,7860,7860,0
20240621,163700,744139070,7860,7860,7860,7860,0
20240621,163600,744139070,7860,7860,7860,7860,0
20240621,163500,744139070,7860,7860,7860,7860,0
20240621,163400,744139070,7860,7860,7860,7860,0
20240621,163300,744139070,7860,7860,7860,7860,0
20240621,163200,744139070,7860,7860,7860,7860,0
20240621,163100,744139070,7860,7860,7860,7860,0
20240621,163000,744139070,7860,7860,7860,7860,0
20240621,162900,744139070,7860,7860,7860,7860,0
20240621,162800,744139070,7860,7860,7860,7860,0
20240621,162700,744139070,7860,7860,7860,7860,366
20240621,162600,744139070,7860,7860,7860,7860,0
20240621,162500,744139070,7860,7860,7860,7860,0
20240621,162400,744139070,7860,7860,7860,7860,0
20240621,162300,744139070,7860,7860,7860,7860,0
20240621,162200,744139070,7860,7860,7860,7860,0
20240621,162100,744139070,7860,7860,7860,7860,0
20240621,162000,744139070,7860,7860,7860,7860,0
20240621,161900,744139070,7860,7860,7860,7860,0
20240621,161800,744139070,7860,7860,7860,7860,0
20240621,161700,744139070,7860,7860,7860,7860,0
20240621,161600,744139070,7860,7860,7860,7860,0
20240621,161500,744139070,7860,7860,7860,7860,0
20240621,161400,744139070,7860,7860,7860,7860,0
20240621,161300,744139070,7860,7860,7860,7860,0
20240621,161200,744139070,7860,7860,7860,7860,0
20240621,161100,744139070,7860,7860,7860,7860,0
20240621,161000,744139070,7860,7860,7860,7860,0
20240621,160900,744139070,7860,7860,7860,7860,0
20240621,160800,744139070,7860,7860,7860,7860,0
20240621,160700,744139070,7860,7860,7860,7860,0
20240621,160600,744139070,7860,7860,7860,7860,0
20240621,160500,744139070,7860,7860,7860,7860,0
20240621,160400,744139070,7860,7860,7860,7860,0
20240621,160300,744139070,7860,7860,7860,7860,0
20240621,160200,744139070,7860,7860,7860,7860,0
20240621,160100,744139070,7860,7860,7860,7860,0
20240621,160000,744139070,7860,7860,7860,7860,0
20240621,155900,744139070,7860,7860,7860,7860,0
20240621,155800,744139070,7860,7860,7860,7860,0
20240621,155700,744139070,7860,7860,7860,7860,366
20240621,155600,744139070,7860,7860,7860,7860,0
20240621,155500,744139070,7860,7860,7860,7860,0
20240621,155400,744139070,7860,7860,7860,7860,0
20240621,155300,744139070,7860,7860,7860,7860,0
20240621,155200,744139070,7860,7860,7860,7860,0
20240621,155100,744139070,7860,7860,7860,7860,0
20240621,155000,744139070,7860,7860,7860,7860,0
20240621,154900,744139070,7860,7860,7860,7860,0
20240621,154800,744139070,7860,7860,7860,7860,0
20240621,154700,744139070,7860,7860,7860,7860,0
20240621,154600,744139070,7860,7860,7860,7860,0
20240621,154500,744139070,7860,7860,7860,7860,0
20240621,154400,744139070,7860,7860,7860,7860,0
20240621,154300,744139070,7860,7860,7860,7860,0
20240621,154200,744139070,7860,7860,7860,7860,0
20240621,154100,744139070,7860,7860,7860,7860,0
20240621,154000,744139070,7860,7860,7860,7860,0
20240621,153900,744139070,7860,7860,7860,7860,0
20240621,153800,744139070,7860,7860,7860,7860,0
20240621,153700,744139070,7860,7860,7860,7860,0
20240621,153600,744139070,7860,7860,7860,7860,0
20240621,153500,744139070,7860,7860,7860,7860,0
20240621,153400,744139070,7860,7860,7860,7860,0
20240621,153300,744139070,7860,7860,7860,7860,0
20240621,153200,744139070,7860,7860,7860,7860,0
20240621,153100,744139070,7860,7860,7860,7860,0
20240621,153000,744139070,7860,7860,7860,7860,366
20240621,152900,741262310,7850,7850,7850,7850,0
20240621,152800,741262310,7850,7850,7850,7850,0
20240621,152700,741262310,7850,7850,7850,7850,0
20240621,152600,741262310,7850,7850,7850,7850,0
20240621,152500,741262310,7850,7850,7850,7850,0
20240621,152400,741262310,7850,7850,7850,7850,0
20240621,152300,741262310,7850,7850,7850,7850,0
20240621,152200,741262310,7850,7850,7850,7850,0
20240621,152100,741262310,7850,7850,7850,7850,0
20240621,152000,741262310,7850,7850,7850,7850,0
20240621,151900,741262310,7850,7880,7880,7850,84
20240621,151800,740602460,7870,7870,7870,7870,755
20240621,151700,734660610,7870,7860,7870,7840,1098
20240621,151600,726040320,7850,7850,7850,7850,155
20240621,151500,724823570,7870,7840,7870,7840,234
20240621,151400,722982820,7870,7830,7870,7830,1124
20240621,151300,714179840,7840,7860,7860,7830,4660
20240621,151200,677603340,7870,7870,7870,7870,170
20240621,151100,676265440,7880,7880,7880,7880,15
20240621,151000,676147240,7880,7880,7880,7870,757
20240621,150900,670189630,7870,7880,7880,7870,323
20240621,150800,667647290,7880,7870,7890,7870,125
20240621,150700,666662410,7890,7890,7890,7890,1
20240621,150600,666654520,7870,7890,7890,7870,51
20240621,150500,666253130,7860,7860,7860,7860,0
20240621,150400,666253130,7860,7900,7900,7860,2528
20240621,150300,646328450,7900,7900,7900,7900,5
20240621,150200,646288950,7900,7900,7900,7900,2
20240621,150100,646273150,7910,7910,7910,7910,0
20240621,150000,646273150,7910,7910,7910,7910,1
20240621,145900,646265240,7900,7900,7910,7900,105
20240621,145800,645435730,7900,7900,7900,7900,233
20240621,145700,643595030,7900,7900,7900,7900,0
20240621,145600,643595030,7900,7900,7900,7900,0
20240621,145500,643595030,7900,7900,7900,7900,0
20240621,145400,643595030,7900,7910,7910,7900,21
20240621,145300,643429120,7890,7920,7920,7890,917
20240621,145200,636185900,7900,7910,7910,7900,668
20240621,145100,630903370,7920,7920,7920,7920,1
20240621,145000,630895450,7910,7920,7920,7910,7
20240621,144900,630840060,7920,7920,7920,7920,0
20240621,144800,630840060,7920,7920,7920,7920,0
20240621,144700,630840060,7920,7920,7920,7920,103
20240621,144600,630024300,7930,7930,7930,7930,0
20240621,144500,630024300,7930,7930,7930,7930,0
20240621,144400,630024300,7930,7930,7930,7930,0
20240621,144300,630024300,7930,7920,7930,7920,206
20240621,144200,628392770,7930,7930,7930,7930,100
20240621,144100,627599770,7940,7920,7940,7920,9
20240621,144000,627528470,7920,7920,7920,7920,2
20240621,143900,627512630,7920,7920,7920,7920,0
20240621,143800,627512630,7920,7920,7920,7920,14
20240621,143700,627401750,7950,7950,7950,7950,1
20240621,143600,627393800,7940,7940,7940,7930,200
20240621,143500,625805980,7950,7950,7950,7950,0
20240621,143400,625805980,7950,7950,7950,7950,0
20240621,143300,625805980,7950,7940,7950,7920,151
20240621,143200,624609550,7940,7960,7960,7940,141
20240621,143100,623489990,7960,7960,7960,7960,0
20240621,143000,623489990,7960,7920,7970,7920,661
20240621,142900,618228500,7930,7910,7930,7910,119
20240621,142800,617284850,7910,7910,7910,7910,3
20240621,142700,617261120,7940,7910,7940,7910,694
20240621,142600,611762090,7920,7920,7920,7920,0
20240621,142500,611762090,7920,7920,7920,7920,49
20240621,142400,611374010,7910,7910,7910,7910,0
20240621,142300,611374010,7910,7910,7910,7910,8
20240621,142200,611310730,7910,7910,7910,7910,3
20240621,142100,611287000,7900,7900,7900,7900,50
20240621,142000,610892000,7900,7900,7900,7900,0
20240621,141900,610892000,7900,7900,7900,7900,56
20240621,141800,610449600,7900,7900,7900,7900,321
20240621,141700,607913700,7890,7890,7890,7890,295
20240621,141600,605586150,7920,7900,7920,7890,381
20240621,141500,602578030,7900,7900,7900,7900,401
20240621,141400,599410130,7890,7900,7900,7890,166
20240621,141300,598100130,7900,7890,7900,7890,1536
20240621,141200,585981080,7890,7890,7890,7890,1978
20240621,141100,570374660,7900,7890,7900,7890,301
20240621,141000,567999760,7900,7900,7900,7900,8
20240621,140900,567936560,7890,7900,7900,7890,301
20240621,140800,565561660,7890,7900,7900,7890,1206
20240621,140700,556046260,7900,7890,7900,7890,101
20240621,140600,555249360,7900,7900,7900,7900,70
20240621,140500,554696360,7900,7900,7900,7900,61
20240621,140400,554214460,7930,7920,7930,7900,49
20240621,140300,553827140,7930,7930,7930,7930,0
20240621,140200,553827140,7930,7920,7930,7920,105
20240621,140100,552995040,7920,7910,7920,7900,43
20240621,140000,552654510,7910,7910,7910,7910,0
20240621,135900,552654510,7910,7910,7910,7910,105
20240621,135800,551823960,7940,7940,7940,7940,3
20240621,135700,551800140,7940,7940,7940,7940,100
20240621,135600,551006140,7940,7900,7940,7900,4
20240621,135500,550974500,7920,7920,7920,7920,0
20240621,135400,550974500,7920,7920,7920,7920,1
20240621,135300,550966580,7900,7870,7900,7870,46
20240621,135200,550604380,7870,7880,7880,7870,400
20240621,135100,547453380,7880,7900,7900,7880,108
20240621,135000,546601860,7900,7900,7900,7890,950
20240621,134900,539098060,7900,7900,7900,7900,138
20240621,134800,538007860,7900,7900,7900,7900,30
20240621,134700,537770860,7900,7890,7900,7890,103
20240621,134600,536958160,7890,7890,7890,7890,100
20240621,134500,536169160,7890,7890,7890,7890,12
20240621,134400,536074480,7890,7900,7900,7890,1578
20240621,134300,523611590,7900,7940,7940,7900,1321
20240621,134200,513166320,7940,7940,7940,7940,20
20240621,134100,513007520,7940,7940,7940,7940,11
20240621,134000,512920180,7950,7930,7950,7930,79
20240621,133900,512293650,7950,7950,7950,7950,0
20240621,133800,512293650,7950,7950,7950,7950,0
20240621,133700,512293650,7950,7950,7950,7950,0
20240621,133600,512293650,7950,7950,7950,7950,30
20240621,133500,512055150,7950,7930,7950,7930,7
20240621,133400,511999620,7910,7910,7910,7910,0
20240621,133300,511999620,7910,7910,7910,7910,0
20240621,133200,511999620,7910,7910,7910,7910,130
20240621,133100,510971320,7910,7950,7950,7910,3229
20240621,133000,485372540,7960,7960,7960,7960,0
20240621,132900,485372540,7960,7960,7960,7960,0
20240621,132800,485372540,7960,7960,7960,7960,1
20240621,132700,485364580,7970,7970,7970,7960,503
20240621,132600,481360670,7960,7970,7970,7960,424
20240621,132500,477983530,7980,7980,7980,7980,15
20240621,132400,477863830,7970,7970,7970,7970,0
20240621,132300,477863830,7970,7980,7980,7970,51
20240621,132200,477456860,7980,7980,7980,7980,3
20240621,132100,477432920,7980,7990,7990,7980,118
20240621,132000,476491240,7990,7990,7990,7990,3
20240621,131900,476467270,7990,7990,7990,7990,0
20240621,131800,476467270,7990,7990,7990,7990,122
20240621,131700,475492490,7990,7990,7990,7990,8
20240621,131600,475428570,7990,7990,7990,7990,125
20240621,131500,474429820,8000,8000,8000,8000,1
20240621,131400,474421820,7970,7970,7970,7970,41
20240621,131300,474095050,7970,7970,7970,7970,9
20240621,131200,474023320,7960,7960,7960,7960,0
20240621,131100,474023320,7960,7970,7970,7960,67
20240621,131000,473489900,7970,7970,7970,7970,7
20240621,130900,473434110,7970,7970,7970,7970,0
20240621,130800,473434110,7970,7970,7970,7970,101
20240621,130700,472629140,7970,7970,7970,7970,15
20240621,130600,472509590,7970,7970,7970,7970,115
20240621,130500,471593040,7980,7980,7980,7980,5
20240621,130400,471553140,7980,7980,7980,7980,0
20240621,130300,471553140,7980,7980,7980,7980,0
20240621,130200,471553140,7980,7980,7980,7980,5
20240621,130100,471513240,7980,7980,7980,7980,63
20240621,130000,471010500,7980,7980,7980,7980,0
20240621,125900,471010500,7980,7980,7980,7980,81
20240621,125800,470364120,7980,7980,7980,7980,3
20240621,125700,470340180,7980,7970,7980,7950,2036
20240621,125600,454148060,8000,8000,8000,8000,0
20240621,125500,454148060,8000,7980,8000,7980,2
20240621,125400,454132080,7970,7970,7970,7970,0
20240621,125300,454132080,7970,7970,7970,7970,0
20240621,125200,454132080,7970,7970,7970,7970,0
20240621,125100,454132080,7970,7970,7970,7970,1
20240621,125000,454124110,7990,7990,7990,7990,0
20240621,124900,454124110,7990,7990,7990,7990,1
20240621,124800,454116120,7960,7970,8000,7960,775
20240621,124700,447926550,7960,7960,7960,7960,95
20240621,124600,447170350,7970,7970,7970,7970,5
20240621,124500,447130500,7970,7960,7970,7960,27
20240621,124400,446915540,7960,7960,7960,7960,231
20240621,124300,445076780,7960,7960,7960,7960,0
20240621,124200,445076780,7960,7960,7960,7960,0
20240621,124100,445076780,7960,7970,7970,7960,384
20240621,124000,442018820,7980,7980,7980,7980,0
20240621,123900,442018820,7980,7980,7980,7980,0
20240621,123800,442018820,7980,7980,7980,7980,5
20240621,123700,441978920,7980,7980,7980,7980,1
20240621,123600,441970940,7970,7970,7970,7970,3
20240621,123500,441947030,7980,7980,7980,7980,0
20240621,123400,441947030,7980,7980,7980,7980,20
20240621,123300,441787430,7980,7980,7980,7980,0
20240621,123200,441787430,7980,7980,7980,7980,0
20240621,123100,441787430,7980,7980,7980,7980,0
20240621,123000,441787430,7980,7980,7980,7980,0
20240621,122900,441787430,7980,7980,7980,7980,0
20240621,122800,441787430,7980,7980,7980,7980,5
20240621,122700,441747530,7960,7960,7960,7960,71
20240621,122600,441182370,8010,7970,8010,7970,300
20240621,122500,438781690,7980,7970,7980,7970,500
20240621,122400,434791720,7970,7970,7970,7970,142
20240621,122300,433659980,7970,7980,7980,7970,633
20240621,122200,428610640,8020,8020,8020,8020,0
20240621,122100,428610640,8020,8020,8020,8020,0
20240621,122000,428610640,8020,8010,8020,8010,200
20240621,121900,427006650,8020,8020,8020,8020,1
20240621,121800,426998630,8010,8010,8010,8010,0
20240621,121700,426998630,8010,8010,8010,8010,316
20240621,121600,424467470,8010,8010,8010,8010,1
20240621,121500,424459460,7980,7980,7980,7980,35
20240621,121400,424180160,7980,7990,7990,7980,361
20240621,121300,421299310,7980,7980,7980,7980,0
20240621,121200,421299310,7980,7980,7980,7980,0
20240621,121100,421299310,7980,7980,7980,7980,360
20240621,121000,418426510,8010,8010,8010,8010,100
20240621,120900,417625510,8010,8010,8010,8010,353
20240621,120800,414797980,8030,8030,8030,8030,0
20240621,120700,414797980,8030,8030,8030,8030,0
20240621,120600,414797980,8030,8030,8030,8030,0
20240621,120500,414797980,8030,8030,8030,8030,0
20240621,120400,414797980,8030,8030,8030,8030,0
20240621,120300,414797980,8030,8030,8030,8030,0
20240621,120200,414797980,8030,8030,8040,8030,3
20240621,120100,414773880,8030,7990,8040,7990,38
20240621,120000,414469470,8000,8000,8000,8000,0
20240621,115900,414469470,8000,8000,8000,8000,0
20240621,115800,414469470,8000,8000,8000,8000,224
20240621,115700,412677470,8010,8010,8010,8010,200
20240621,115600,411075470,8000,8030,8030,8000,5284
20240621,115500,368777890,8040,8040,8040,8040,50
20240621,115400,368375890,8050,8050,8050,8050,0
20240621,115300,368375890,8050,8050,8050,8050,50
20240621,115200,367973390,8060,8060,8060,8060,0
20240621,115100,367973390,8060,8060,8060,8060,0
20240621,115000,367973390,8060,8060,8060,8060,5
20240621,114900,367933090,8030,8030,8030,8030,300
20240621,114800,365524090,8030,8040,8040,8030,645
20240621,114700,360340840,8050,8050,8050,8050,23
20240621,114600,360155690,8050,8050,8050,8050,10
20240621,114500,360075190,8040,8040,8040,8040,89
20240621,114400,359359630,8040,8040,8040,8040,50
20240621,114300,358957630,8030,8030,8030,8030,0
20240621,114200,358957630,8030,8030,8030,8030,90
20240621,114100,358234930,8030,8030,8030,8030,101
20240621,114000,357423900,8030,8030,8030,8030,0
20240621,113900,357423900,8030,8030,8030,8030,0
20240621,113800,357423900,8030,8030,8030,8030,0
20240621,113700,357423900,8030,8030,8030,8030,0
20240621,113600,357423900,8030,8030,8030,8030,0
20240621,113500,357423900,8030,8030,8030,8030,0
20240621,113400,357423900,8030,8030,8030,8030,0
20240621,113300,357423900,8030,8030,8030,8030,135
20240621,113200,356339850,8030,8040,8040,8030,35
20240621,113100,356058500,8050,8050,8050,8050,64
20240621,113000,355543300,8050,8050,8050,8050,0
20240621,112900,355543300,8050,8050,8060,8050,320
20240621,112800,352966930,8060,8060,8060,8060,100
20240621,112700,352160930,8060,8060,8060,8060,250
20240621,112600,350145930,8050,8040,8050,8040,242
20240621,112500,348197840,8050,8040,8050,8040,100
20240621,112400,347392870,8030,8030,8030,8030,40
20240621,112300,347071670,8040,8040,8040,8040,306
20240621,112200,344611430,8040,8040,8040,8040,320
20240621,112100,342038630,8040,8040,8040,8040,100
20240621,112000,341234630,8040,8030,8040,8030,1358
20240621,111900,330316320,8040,8040,8040,8040,0
20240621,111800,330316320,8040,8040,8040,8040,0
20240621,111700,330316320,8040,8010,8040,8010,24
20240621,111600,330123800,8020,8020,8020,8020,1
20240621,111500,330115780,8030,8030,8030,8030,203
20240621,111400,328485690,8030,8030,8040,8030,12
20240621,111300,328389320,8040,8030,8040,8030,16
20240621,111200,328260780,8050,8050,8050,8050,24
20240621,111100,328067580,8050,8060,8060,8050,853
20240621,111000,321192900,8070,8040,8070,8040,498
20240621,110900,317183590,8050,8040,8050,8030,660
20240621,110800,311877600,8040,8010,8040,8010,1980
20240621,110700,295977660,8010,8010,8010,8010,1
20240621,110600,295969650,8000,7990,8000,7990,125
20240621,110500,294970140,7990,7990,7990,7990,1
20240621,110400,294962150,7980,7980,7980,7980,10
20240621,110300,294882350,7990,7990,7990,7990,2
20240621,110200,294866370,7980,7980,7980,7980,240
20240621,110100,292951170,7980,7980,7980,7980,16
20240621,110000,292823490,7980,7980,7980,7980,0
20240621,105900,292823490,7980,7980,7980,7980,203
20240621,105800,291203550,7980,7980,7980,7980,20
20240621,105700,291043950,7980,7980,7980,7980,35
20240621,105600,290764650,7980,7980,7980,7980,75
20240621,105500,290166150,7980,7960,7980,7960,800
20240621,105400,283792150,7960,7960,7960,7960,15
20240621,105300,283672750,7960,7960,7960,7960,110
20240621,105200,282797150,7960,7960,7960,7960,0
20240621,105100,282797150,7960,7970,7970,7960,139
20240621,105000,281690600,7950,7950,7950,7950,20
20240621,104900,281531600,7950,7950,7950,7950,977
20240621,104800,273764450,7980,7980,7980,7980,0
20240621,104700,273764450,7980,7970,7980,7950,97
20240621,104600,272991370,7970,7970,7970,7970,15
20240621,104500,272871820,7970,7960,7970,7960,29
20240621,104400,272640710,7950,7950,7950,7950,13
20240621,104300,272537360,7970,7970,7970,7970,1
20240621,104200,272529390,7950,7950,7950,7950,0
20240621,104100,272529390,7950,7950,7950,7950,100
20240621,104000,271734390,7970,7970,7970,7970,0
20240621,103900,271734390,7970,7970,7970,7970,0
20240621,103800,271734390,7970,7970,7970,7970,0
20240621,103700,271734390,7970,7970,7970,7970,0
20240621,103600,271734390,7970,7970,7970,7970,0
20240621,103500,271734390,7970,7950,7970,7940,190
20240621,103400,270224070,7950,7970,7980,7950,523
20240621,103300,266062580,7980,7960,7980,7960,82
20240621,103200,265409830,7980,7970,7980,7960,14
20240621,103100,265298330,7960,7970,7980,7960,13
20240621,103000,265194800,7960,7950,7980,7950,156
20240621,102900,263953420,7950,7950,7950,7950,0
20240621,102800,263953420,7950,7950,7950,7950,35
20240621,102700,263675170,7980,7980,7980,7980,0
20240621,102600,263675170,7980,7980,7980,7980,1
20240621,102500,263667190,7970,7970,7980,7970,210
20240621,102400,261992500,7970,7970,7970,7970,1
20240621,102300,261984530,7970,7970,7970,7970,52
20240621,102200,261570090,7960,7970,7990,7960,296
20240621,102100,259212030,8000,7970,8000,7970,519
20240621,102000,255073800,7960,7950,7960,7950,137
20240621,101900,253983300,7940,7940,7940,7940,50
20240621,101800,253586300,7930,7920,7930,7920,171
20240621,101700,252230410,7900,7900,7900,7900,61
20240621,101600,251748510,7900,7900,7910,7900,278
20240621,101500,249552130,7900,7900,7900,7900,195
20240621,101400,248011630,7900,7880,7900,7870,2057
20240621,101300,231807780,7870,7870,7870,7870,50
20240621,101200,231414280,7850,7860,7860,7850,145
20240621,101100,230275840,7860,7870,7870,7860,1314
20240621,101000,219944130,7870,7860,7870,7860,383
20240621,100900,216931740,7870,7860,7870,7860,90
20240621,100800,216223640,7880,7880,7880,7860,96
20240621,100700,215468950,7880,7870,7880,7870,393
20240621,100600,212375630,7880,7880,7890,7880,326
20240621,100500,209806740,7890,7890,7890,7890,2
20240621,100400,209790960,7890,7890,7890,7890,135
20240621,100300,208725810,7890,7890,7890,7890,3
20240621,100200,208702140,7890,7890,7900,7880,112
20240621,100100,207818880,7900,7890,7900,7890,40
20240621,100000,207502900,7900,7910,7910,7900,8
20240621,095900,207439640,7880,7880,7880,7880,15
20240621,095800,207321440,7890,7910,7910,7890,17
20240621,095700,207187140,7860,7900,7920,7860,331
20240621,095600,204585140,7920,7890,7920,7850,2253
20240621,095500,186867190,7900,7890,7900,7890,37
20240621,095400,186574900,7890,7890,7900,7880,2652
20240621,095300,165671800,7890,7890,7890,7890,65
20240621,095200,165158950,7890,7910,7910,7890,1826
20240621,095100,150733570,7910,7910,7910,7910,28
20240621,095000,150512090,7910,7910,7910,7910,315
20240621,094900,148020440,7910,7910,7910,7910,94
20240621,094800,147276900,7920,7900,7920,7900,3
20240621,094700,147253180,7910,7920,7930,7910,733
20240621,094600,141455120,7940,7940,7940,7940,0
20240621,094500,141455120,7940,7940,7940,7940,0
20240621,094400,141455120,7940,7930,7940,7930,20
20240621,094300,141296340,7950,7930,7950,7930,7
20240621,094200,141240740,7950,7910,7960,7910,751
20240621,094100,135273340,7910,7910,7930,7910,566
20240621,094000,130795950,7920,7920,7920,7920,50
20240621,093900,130399950,7920,7920,7920,7910,121
20240621,093800,129441930,7930,7920,7930,7920,66
20240621,093700,128919190,7910,7900,7910,7900,471
20240621,093600,125197910,7930,7930,7930,7900,4015
20240621,093500,93438250,7930,7940,7950,7930,233
20240621,093400,91588720,7950,7940,7950,7940,138
20240621,093300,90492990,7940,7940,7950,7940,19
20240621,093200,90342120,7950,7950,7950,7930,1300
20240621,093100,80030920,7950,7930,7950,7930,346
20240621,093000,77286450,7930,7930,7930,7930,41
20240621,092900,76961320,7930,7930,7930,7930,5
20240621,092800,76921670,7930,7930,7930,7930,234
20240621,092700,75066050,7930,7940,7940,7930,604
20240621,092600,70274780,7970,7960,7970,7940,86
20240621,092500,69590580,7960,7950,7960,7950,3
20240621,092400,69566720,7950,7940,7950,7940,98
20240621,092300,68788120,7940,7930,7940,7930,718
20240621,092200,63094310,7940,7950,7950,7920,1046
20240621,092100,54799390,7940,7940,7940,7940,0
20240621,092000,54799390,7940,7940,7940,7940,82
20240621,091900,54148310,7940,7930,7940,7930,103
20240621,091800,53331470,7930,7930,7930,7930,450
20240621,091700,49762970,7940,7930,7940,7930,79
20240621,091600,49136490,7930,7930,7940,7930,145
20240621,091500,47986630,7940,7940,7940,7940,26
20240621,091400,47780190,7940,7940,7940,7940,300
20240621,091300,45398190,7940,7940,7940,7940,2
20240621,091200,45382310,7930,7910,7930,7910,578
20240621,091100,40803200,7920,7950,7950,7920,452
20240621,091000,37217310,7960,7950,7960,7950,635
20240621,090900,32169050,7950,7970,7970,7950,519
20240621,090800,28035260,7980,7980,7980,7980,196
20240621,090700,26471180,7970,7960,7970,7950,1039
20240621,090600,18196940,7960,8000,8000,7960,239
20240621,090500,16293550,7970,8030,8030,7970,773
20240621,090400,10114360,8030,8020,8030,8020,6
20240621,090300,10066230,8030,8030,8030,8030,50
20240621,090200,9664730,8030,8020,8030,7950,661
20240621,090100,4392340,8040,8040,8040,8040,51
20240621,090000,3982300,8020,7900,8050,7900,497