KissMeData/024110/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190700,11061119410,13500,13500,13500,13500,210149
20240621,190600,11061119410,13500,13500,13500,13500,0
20240621,190500,11061119410,13500,13500,13500,13500,0
20240621,190400,11061119410,13500,13500,13500,13500,0
20240621,190300,11061119410,13500,13500,13500,13500,0
20240621,190200,11061119410,13500,13500,13500,13500,0
20240621,190100,11061119410,13500,13500,13500,13500,0
20240621,190000,11061119410,13500,13500,13500,13500,0
20240621,185900,11061119410,13500,13500,13500,13500,0
20240621,185800,11061119410,13500,13500,13500,13500,0
20240621,185700,11061119410,13500,13500,13500,13500,0
20240621,185600,11061119410,13500,13500,13500,13500,0
20240621,185500,11061119410,13500,13500,13500,13500,0
20240621,185400,11061119410,13500,13500,13500,13500,0
20240621,185300,11061119410,13500,13500,13500,13500,0
20240621,185200,11061119410,13500,13500,13500,13500,0
20240621,185100,11061119410,13500,13500,13500,13500,0
20240621,185000,11061119410,13500,13500,13500,13500,0
20240621,184900,11061119410,13500,13500,13500,13500,0
20240621,184800,11061119410,13500,13500,13500,13500,0
20240621,184700,11061119410,13500,13500,13500,13500,0
20240621,184600,11061119410,13500,13500,13500,13500,0
20240621,184500,11061119410,13500,13500,13500,13500,0
20240621,184400,11061119410,13500,13500,13500,13500,0
20240621,184300,11061119410,13500,13500,13500,13500,0
20240621,184200,11061119410,13500,13500,13500,13500,0
20240621,184100,11061119410,13500,13500,13500,13500,0
20240621,184000,11061119410,13500,13500,13500,13500,0
20240621,183900,11061119410,13500,13500,13500,13500,0
20240621,183800,11061119410,13500,13500,13500,13500,0
20240621,183700,11061119410,13500,13500,13500,13500,210149
20240621,183600,11061119410,13500,13500,13500,13500,0
20240621,183500,11061119410,13500,13500,13500,13500,0
20240621,183400,11061119410,13500,13500,13500,13500,0
20240621,183300,11061119410,13500,13500,13500,13500,0
20240621,183200,11061119410,13500,13500,13500,13500,0
20240621,183100,11061119410,13500,13500,13500,13500,0
20240621,183000,11061119410,13500,13500,13500,13500,0
20240621,182900,11061119410,13500,13500,13500,13500,0
20240621,182800,11061119410,13500,13500,13500,13500,0
20240621,182700,11061119410,13500,13500,13500,13500,0
20240621,182600,11061119410,13500,13500,13500,13500,0
20240621,182500,11061119410,13500,13500,13500,13500,0
20240621,182400,11061119410,13500,13500,13500,13500,0
20240621,182300,11061119410,13500,13500,13500,13500,0
20240621,182200,11061119410,13500,13500,13500,13500,0
20240621,182100,11061119410,13500,13500,13500,13500,0
20240621,182000,11061119410,13500,13500,13500,13500,0
20240621,181900,11061119410,13500,13500,13500,13500,0
20240621,181800,11061119410,13500,13500,13500,13500,0
20240621,181700,11061119410,13500,13500,13500,13500,0
20240621,181600,11061119410,13500,13500,13500,13500,0
20240621,181500,11061119410,13500,13500,13500,13500,0
20240621,181400,11061119410,13500,13500,13500,13500,0
20240621,181300,11061119410,13500,13500,13500,13500,0
20240621,181200,11061119410,13500,13500,13500,13500,0
20240621,181100,11061119410,13500,13500,13500,13500,0
20240621,181000,11061119410,13500,13500,13500,13500,0
20240621,180900,11061119410,13500,13500,13500,13500,0
20240621,180800,11061119410,13500,13500,13500,13500,0
20240621,180700,11061119410,13500,13500,13500,13500,210149
20240621,180600,11061119410,13500,13500,13500,13500,0
20240621,180500,11061119410,13500,13500,13500,13500,0
20240621,180400,11061119410,13500,13500,13500,13500,0
20240621,180300,11061119410,13500,13500,13500,13500,0
20240621,180200,11061119410,13500,13500,13500,13500,0
20240621,180100,11061119410,13500,13500,13500,13500,0
20240621,180000,11061119410,13500,13500,13500,13500,0
20240621,175900,11061119410,13500,13500,13500,13500,0
20240621,175800,11061119410,13500,13500,13500,13500,0
20240621,175700,11061119410,13500,13500,13500,13500,0
20240621,175600,11061119410,13500,13500,13500,13500,0
20240621,175500,11061119410,13500,13500,13500,13500,0
20240621,175400,11061119410,13500,13500,13500,13500,0
20240621,175300,11061119410,13500,13500,13500,13500,0
20240621,175200,11061119410,13500,13500,13500,13500,0
20240621,175100,11061119410,13500,13500,13500,13500,0
20240621,175000,11061119410,13500,13500,13500,13500,0
20240621,174900,11061119410,13500,13500,13500,13500,0
20240621,174800,11061119410,13500,13500,13500,13500,0
20240621,174700,11061119410,13500,13500,13500,13500,0
20240621,174600,11061119410,13500,13500,13500,13500,0
20240621,174500,11061119410,13500,13500,13500,13500,0
20240621,174400,11061119410,13500,13500,13500,13500,0
20240621,174300,11061119410,13500,13500,13500,13500,0
20240621,174200,11061119410,13500,13500,13500,13500,0
20240621,174100,11061119410,13500,13500,13500,13500,0
20240621,174000,11061119410,13500,13500,13500,13500,0
20240621,173900,11061119410,13500,13500,13500,13500,0
20240621,173800,11061119410,13500,13500,13500,13500,0
20240621,173700,11061119410,13500,13500,13500,13500,210149
20240621,173600,11061119410,13500,13500,13500,13500,0
20240621,173500,11061119410,13500,13500,13500,13500,0
20240621,173400,11061119410,13500,13500,13500,13500,0
20240621,173300,11061119410,13500,13500,13500,13500,0
20240621,173200,11061119410,13500,13500,13500,13500,0
20240621,173100,11061119410,13500,13500,13500,13500,0
20240621,173000,11061119410,13500,13500,13500,13500,0
20240621,172900,11061119410,13500,13500,13500,13500,0
20240621,172800,11061119410,13500,13500,13500,13500,0
20240621,172700,11061119410,13500,13500,13500,13500,0
20240621,172600,11061119410,13500,13500,13500,13500,0
20240621,172500,11061119410,13500,13500,13500,13500,0
20240621,172400,11061119410,13500,13500,13500,13500,0
20240621,172300,11061119410,13500,13500,13500,13500,0
20240621,172200,11061119410,13500,13500,13500,13500,0
20240621,172100,11061119410,13500,13500,13500,13500,0
20240621,172000,11061119410,13500,13500,13500,13500,0
20240621,171900,11061119410,13500,13500,13500,13500,0
20240621,171800,11061119410,13500,13500,13500,13500,0
20240621,171700,11061119410,13500,13500,13500,13500,0
20240621,171600,11061119410,13500,13500,13500,13500,0
20240621,171500,11061119410,13500,13500,13500,13500,0
20240621,171400,11061119410,13500,13500,13500,13500,0
20240621,171300,11061119410,13500,13500,13500,13500,0
20240621,171200,11061119410,13500,13500,13500,13500,0
20240621,171100,11061119410,13500,13500,13500,13500,0
20240621,171000,11061119410,13500,13500,13500,13500,0
20240621,170900,11061119410,13500,13500,13500,13500,0
20240621,170800,11061119410,13500,13500,13500,13500,0
20240621,170700,11061119410,13500,13500,13500,13500,210149
20240621,170600,11061119410,13500,13500,13500,13500,0
20240621,170500,11061119410,13500,13500,13500,13500,0
20240621,170400,11061119410,13500,13500,13500,13500,0
20240621,170300,11061119410,13500,13500,13500,13500,0
20240621,170200,11061119410,13500,13500,13500,13500,0
20240621,170100,11061119410,13500,13500,13500,13500,0
20240621,170000,11061119410,13500,13500,13500,13500,0
20240621,165900,11061119410,13500,13500,13500,13500,0
20240621,165800,11061119410,13500,13500,13500,13500,0
20240621,165700,11061119410,13500,13500,13500,13500,0
20240621,165600,11061119410,13500,13500,13500,13500,0
20240621,165500,11061119410,13500,13500,13500,13500,0
20240621,165400,11061119410,13500,13500,13500,13500,0
20240621,165300,11061119410,13500,13500,13500,13500,0
20240621,165200,11061119410,13500,13500,13500,13500,0
20240621,165100,11061119410,13500,13500,13500,13500,0
20240621,165000,11061119410,13500,13500,13500,13500,0
20240621,164900,11061119410,13500,13500,13500,13500,0
20240621,164800,11061119410,13500,13500,13500,13500,0
20240621,164700,11061119410,13500,13500,13500,13500,0
20240621,164600,11061119410,13500,13500,13500,13500,0
20240621,164500,11061119410,13500,13500,13500,13500,0
20240621,164400,11061119410,13500,13500,13500,13500,0
20240621,164300,11061119410,13500,13500,13500,13500,0
20240621,164200,11061119410,13500,13500,13500,13500,0
20240621,164100,11061119410,13500,13500,13500,13500,0
20240621,164000,11061119410,13500,13500,13500,13500,0
20240621,163900,11061119410,13500,13500,13500,13500,0
20240621,163800,11061119410,13500,13500,13500,13500,0
20240621,163700,11061119410,13500,13500,13500,13500,210149
20240621,163600,11061119410,13500,13500,13500,13500,0
20240621,163500,11061119410,13500,13500,13500,13500,0
20240621,163400,11061119410,13500,13500,13500,13500,0
20240621,163300,11061119410,13500,13500,13500,13500,0
20240621,163200,11061119410,13500,13500,13500,13500,0
20240621,163100,11061119410,13500,13500,13500,13500,0
20240621,163000,11061119410,13500,13500,13500,13500,0
20240621,162900,11061119410,13500,13500,13500,13500,0
20240621,162800,11061119410,13500,13500,13500,13500,0
20240621,162700,11061119410,13500,13500,13500,13500,0
20240621,162600,11061119410,13500,13500,13500,13500,0
20240621,162500,11061119410,13500,13500,13500,13500,0
20240621,162400,11061119410,13500,13500,13500,13500,0
20240621,162300,11061119410,13500,13500,13500,13500,0
20240621,162200,11061119410,13500,13500,13500,13500,0
20240621,162100,11061119410,13500,13500,13500,13500,0
20240621,162000,11061119410,13500,13500,13500,13500,0
20240621,161900,11061119410,13500,13500,13500,13500,0
20240621,161800,11061119410,13500,13500,13500,13500,0
20240621,161700,11061119410,13500,13500,13500,13500,0
20240621,161600,11061119410,13500,13500,13500,13500,0
20240621,161500,11061119410,13500,13500,13500,13500,0
20240621,161400,11061119410,13500,13500,13500,13500,0
20240621,161300,11061119410,13500,13500,13500,13500,0
20240621,161200,11061119410,13500,13500,13500,13500,0
20240621,161100,11061119410,13500,13500,13500,13500,0
20240621,161000,11061119410,13500,13500,13500,13500,0
20240621,160900,11061119410,13500,13500,13500,13500,0
20240621,160800,11061119410,13500,13500,13500,13500,0
20240621,160700,11061119410,13500,13500,13500,13500,210149
20240621,160600,11061119410,13500,13500,13500,13500,0
20240621,160500,11061119410,13500,13500,13500,13500,0
20240621,160400,11061119410,13500,13500,13500,13500,0
20240621,160300,11061119410,13500,13500,13500,13500,0
20240621,160200,11061119410,13500,13500,13500,13500,0
20240621,160100,11061119410,13500,13500,13500,13500,0
20240621,160000,11061119410,13500,13500,13500,13500,0
20240621,155900,11061119410,13500,13500,13500,13500,0
20240621,155800,11061119410,13500,13500,13500,13500,0
20240621,155700,11061119410,13500,13500,13500,13500,0
20240621,155600,11061119410,13500,13500,13500,13500,0
20240621,155500,11061119410,13500,13500,13500,13500,0
20240621,155400,11061119410,13500,13500,13500,13500,0
20240621,155300,11061119410,13500,13500,13500,13500,0
20240621,155200,11061119410,13500,13500,13500,13500,0
20240621,155100,11061119410,13500,13500,13500,13500,0
20240621,155000,11061119410,13500,13500,13500,13500,0
20240621,154900,11061119410,13500,13500,13500,13500,0
20240621,154800,11061119410,13500,13500,13500,13500,0
20240621,154700,11061119410,13500,13500,13500,13500,0
20240621,154600,11061119410,13500,13500,13500,13500,0
20240621,154500,11061119410,13500,13500,13500,13500,0
20240621,154400,11061119410,13500,13500,13500,13500,0
20240621,154300,11061119410,13500,13500,13500,13500,0
20240621,154200,11061119410,13500,13500,13500,13500,0
20240621,154100,11061119410,13500,13500,13500,13500,0
20240621,154000,11061119410,13500,13500,13500,13500,0
20240621,153900,11061119410,13500,13500,13500,13500,0
20240621,153800,11061119410,13500,13500,13500,13500,0
20240621,153700,11061119410,13500,13500,13500,13500,210149
20240621,153600,11061119410,13500,13500,13500,13500,0
20240621,153500,11061119410,13500,13500,13500,13500,0
20240621,153400,11061119410,13500,13500,13500,13500,0
20240621,153300,11061119410,13500,13500,13500,13500,0
20240621,153200,11061119410,13500,13500,13500,13500,0
20240621,153100,11061119410,13500,13500,13500,13500,0
20240621,153000,11061119410,13500,13500,13500,13500,210149
20240621,152900,8224107910,13550,13550,13550,13550,0
20240621,152800,8224107910,13550,13550,13550,13550,0
20240621,152700,8224107910,13550,13550,13550,13550,0
20240621,152600,8224107910,13550,13550,13550,13550,0
20240621,152500,8224107910,13550,13550,13550,13550,0
20240621,152400,8224107910,13550,13550,13550,13550,0
20240621,152300,8224107910,13550,13550,13550,13550,0
20240621,152200,8224107910,13550,13550,13550,13550,0
20240621,152100,8224107910,13550,13550,13550,13550,0
20240621,152000,8224107910,13550,13550,13550,13550,0
20240621,151900,8224107910,13550,13560,13560,13520,4799
20240621,151800,8159125360,13560,13540,13560,13540,1368
20240621,151700,8140588370,13550,13530,13550,13530,3618
20240621,151600,8091585290,13540,13530,13540,13530,549
20240621,151500,8084155040,13530,13550,13560,13530,2707
20240621,151400,8047486380,13560,13560,13560,13550,3034
20240621,151300,8006369700,13560,13550,13560,13540,1997
20240621,151200,7979306960,13550,13540,13550,13530,3754
20240621,151100,7928474480,13530,13540,13540,13530,1182
20240621,151000,7912480490,13530,13530,13540,13530,2057
20240621,150900,7884647870,13540,13550,13550,13530,12271
20240621,150800,7718405570,13550,13540,13560,13540,3480
20240621,150700,7671249150,13550,13550,13550,13550,818
20240621,150600,7660165250,13550,13550,13550,13540,1187
20240621,150500,7644082270,13550,13540,13550,13540,1728
20240621,150400,7620676660,13550,13540,13550,13540,1464
20240621,150300,7600840330,13550,13550,13550,13540,6897
20240621,150200,7507386000,13550,13550,13550,13550,209
20240621,150100,7504554050,13550,13540,13550,13540,920
20240621,150000,7492090580,13550,13540,13550,13540,1226
20240621,145900,7475481700,13550,13550,13550,13540,1943
20240621,145800,7449156760,13540,13550,13550,13540,2141
20240621,145700,7420157700,13550,13540,13550,13540,1656
20240621,145600,7397719230,13540,13550,13550,13540,2127
20240621,145500,7368908580,13550,13540,13550,13530,1713
20240621,145400,7345711490,13540,13530,13540,13530,893
20240621,145300,7333621880,13540,13540,13540,13530,2931
20240621,145200,7293937020,13540,13540,13540,13530,1227
20240621,145100,7277332010,13540,13530,13540,13530,908
20240621,145000,7265042030,13540,13540,13540,13530,181
20240621,144900,7262591330,13530,13520,13530,13520,2320
20240621,144800,7231206040,13530,13560,13560,13530,5195
20240621,144700,7160810510,13550,13550,13560,13550,569
20240621,144600,7153098150,13550,13550,13560,13550,811
20240621,144500,7142105390,13550,13560,13560,13550,501
20240621,144400,7135314630,13560,13550,13560,13550,221
20240621,144300,7132318590,13560,13550,13560,13550,430
20240621,144200,7126489170,13550,13560,13560,13550,271
20240621,144100,7122814930,13550,13550,13560,13550,673
20240621,144000,7113694650,13550,13550,13560,13550,738
20240621,143900,7103692730,13550,13530,13550,13530,5894
20240621,143800,7023860720,13530,13540,13540,13530,6684
20240621,143700,6933413310,13540,13530,13540,13530,644
20240621,143600,6924697550,13530,13540,13540,13530,1726
20240621,143500,6901341700,13540,13530,13540,13530,516
20240621,143400,6894359040,13530,13530,13540,13530,1101
20240621,143300,6879460550,13530,13540,13540,13530,571
20240621,143200,6871731660,13530,13530,13540,13530,986
20240621,143100,6858389210,13540,13540,13540,13530,510
20240621,143000,6851486210,13530,13530,13540,13530,547
20240621,142900,6844083510,13540,13530,13540,13530,604
20240621,142800,6835908430,13540,13540,13540,13530,2199
20240621,142700,6806153890,13530,13540,13540,13530,196
20240621,142600,6803501180,13540,13550,13560,13530,6104
20240621,142500,6720799220,13560,13550,13560,13550,1592
20240621,142400,6699223310,13550,13560,13560,13550,1095
20240621,142300,6684381810,13560,13550,13560,13550,605
20240621,142200,6676181210,13560,13550,13560,13550,3376
20240621,142100,6630412310,13560,13550,13560,13550,1095
20240621,142000,6615573770,13560,13560,13560,13550,847
20240621,141900,6604091020,13560,13550,13560,13550,407
20240621,141800,6598572420,13550,13560,13560,13550,221
20240621,141700,6595575930,13550,13560,13560,13550,466
20240621,141600,6589258370,13550,13560,13560,13550,362
20240621,141500,6584350620,13560,13550,13560,13550,1139
20240621,141400,6568915090,13560,13540,13560,13540,1561
20240621,141300,6547761670,13540,13540,13560,13530,3302
20240621,141200,6503008080,13550,13550,13560,13550,1430
20240621,141100,6483630320,13550,13550,13560,13550,436
20240621,141000,6477721070,13550,13560,13560,13550,2492
20240621,140900,6443951820,13550,13550,13560,13550,10904
20240621,140800,6296200480,13550,13550,13550,13540,1315
20240621,140700,6278393260,13550,13550,13550,13540,752
20240621,140600,6268207880,13550,13540,13550,13540,134
20240621,140500,6266392670,13550,13540,13550,13540,2365
20240621,140400,6234368000,13540,13540,13550,13540,2827
20240621,140300,6196087760,13550,13530,13550,13530,6666
20240621,140200,6105829660,13530,13540,13540,13530,1814
20240621,140100,6081270510,13530,13530,13540,13530,554
20240621,140000,6073771860,13540,13530,13540,13530,489
20240621,135900,6067151510,13540,13530,13540,13530,296
20240621,135800,6063144830,13540,13540,13540,13530,332
20240621,135700,6058650640,13540,13530,13540,13530,601
20240621,135600,6050518080,13540,13530,13540,13530,822
20240621,135500,6039389630,13540,13530,13540,13530,503
20240621,135400,6032581380,13540,13530,13540,13530,595
20240621,135300,6024527040,13530,13540,13540,13530,730
20240621,135200,6014643350,13540,13540,13540,13530,1652
20240621,135100,5992276510,13530,13530,13540,13530,327
20240621,135000,5987851330,13530,13530,13540,13530,1316
20240621,134900,5970044300,13530,13530,13540,13520,1751
20240621,134800,5946352620,13520,13520,13530,13520,466
20240621,134700,5940049180,13530,13530,13530,13520,687
20240621,134600,5930754600,13530,13520,13530,13520,2184
20240621,134500,5901206680,13530,13530,13530,13520,777
20240621,134400,5890695650,13520,13520,13530,13520,1843
20240621,134300,5865766140,13520,13530,13530,13520,1580
20240621,134200,5844402730,13530,13520,13530,13520,581
20240621,134100,5836543140,13520,13530,13530,13520,753
20240621,134000,5826358760,13530,13530,13530,13520,496
20240621,133900,5819648490,13530,13530,13530,13520,256
20240621,133800,5816184920,13520,13520,13530,13520,531
20240621,133700,5809003120,13520,13520,13530,13520,707
20240621,133600,5799442020,13520,13530,13530,13520,799
20240621,133500,5788632930,13530,13540,13540,13530,1179
20240621,133400,5772679910,13540,13550,13550,13540,3665
20240621,133300,5723051460,13550,13540,13550,13540,678
20240621,133200,5713867010,13540,13550,13550,13540,623
20240621,133100,5705425540,13540,13550,13550,13540,1548
20240621,133000,5684452660,13540,13540,13550,13530,3764
20240621,132900,5633485740,13540,13530,13540,13520,2070
20240621,132800,5605476000,13520,13530,13530,13520,458
20240621,132700,5599281070,13530,13530,13530,13520,951
20240621,132600,5586414480,13520,13520,13530,13520,1389
20240621,132500,5567628960,13530,13520,13530,13520,577
20240621,132400,5559823740,13520,13520,13530,13520,463
20240621,132300,5553562900,13520,13530,13530,13520,798
20240621,132200,5542768470,13520,13530,13530,13520,338
20240621,132100,5538195920,13530,13520,13530,13520,1012
20240621,132000,5524512440,13520,13530,13530,13520,1961
20240621,131900,5497981210,13540,13530,13540,13530,467
20240621,131800,5491659320,13530,13540,13540,13530,308
20240621,131700,5487490450,13540,13510,13540,13510,5266
20240621,131600,5416256190,13510,13520,13520,13510,210
20240621,131500,5413418060,13520,13520,13520,13510,893
20240621,131400,5401351840,13510,13520,13520,13510,363
20240621,131300,5396445890,13520,13510,13520,13510,303
20240621,131200,5392351320,13520,13520,13520,13510,376
20240621,131100,5387268400,13510,13510,13520,13500,2206
20240621,131000,5357443960,13510,13510,13520,13510,2203
20240621,130900,5327681330,13510,13520,13520,13510,2536
20240621,130800,5293416530,13520,13520,13520,13510,722
20240621,130700,5283656430,13510,13520,13520,13510,457
20240621,130600,5277478020,13510,13510,13520,13510,2745
20240621,130500,5240390340,13500,13510,13510,13500,741
20240621,130400,5230381020,13500,13500,13510,13500,632
20240621,130300,5221845290,13500,13510,13510,13500,475
20240621,130200,5215429660,13500,13500,13510,13500,616
20240621,130100,5207110660,13500,13500,13510,13500,728
20240621,130000,5197281940,13500,13510,13510,13500,705
20240621,125900,5187761620,13500,13500,13510,13500,568
20240621,125800,5180093520,13500,13500,13510,13500,468
20240621,125700,5173775510,13510,13500,13510,13500,2102
20240621,125600,5145380400,13500,13510,13510,13500,1151
20240621,125500,5129831690,13510,13510,13520,13510,816
20240621,125400,5118806760,13520,13510,13520,13510,126
20240621,125300,5117103470,13510,13520,13520,13510,50
20240621,125200,5116427890,13520,13520,13520,13510,674
20240621,125100,5107319560,13510,13520,13520,13510,556
20240621,125000,5099807950,13510,13520,13520,13510,472
20240621,124900,5093430200,13510,13510,13520,13510,2167
20240621,124800,5064135300,13510,13510,13520,13510,459
20240621,124700,5057933450,13510,13510,13520,13510,491
20240621,124600,5051299020,13510,13510,13510,13510,203
20240621,124500,5048556490,13510,13510,13510,13510,229
20240621,124400,5045462700,13510,13520,13520,13510,177
20240621,124300,5043071050,13510,13520,13520,13510,4431
20240621,124200,4983193680,13520,13530,13530,13520,247
20240621,124100,4979854230,13520,13520,13540,13520,2680
20240621,124000,4943589770,13520,13520,13530,13520,1345
20240621,123900,4925396600,13520,13530,13530,13520,514
20240621,123800,4918443900,13520,13520,13520,13520,33
20240621,123700,4917997740,13520,13520,13530,13520,654
20240621,123600,4909155650,13530,13520,13530,13520,134
20240621,123500,4907343580,13520,13520,13520,13520,1428
20240621,123400,4888037020,13520,13510,13530,13510,2763
20240621,123300,4850679080,13520,13520,13520,13510,424
20240621,123200,4844947100,13520,13510,13520,13510,248
20240621,123100,4841594890,13520,13510,13520,13510,2523
20240621,123000,4807505650,13510,13510,13510,13500,1602
20240621,122900,4785863180,13500,13500,13510,13490,922
20240621,122800,4773413590,13500,13500,13500,13490,468
20240621,122700,4767095900,13490,13490,13500,13490,506
20240621,122600,4760265350,13500,13490,13500,13490,215
20240621,122500,4757364260,13490,13510,13520,13490,4375
20240621,122400,4698265200,13520,13500,13520,13500,3030
20240621,122300,4657326730,13500,13510,13510,13500,295
20240621,122200,4653342470,13510,13500,13510,13500,1043
20240621,122100,4639256270,13510,13510,13510,13500,592
20240621,122000,4631259430,13500,13490,13510,13480,1889
20240621,121900,4605758340,13490,13480,13490,13480,890
20240621,121800,4593753890,13490,13490,13490,13480,616
20240621,121700,4585444160,13490,13480,13490,13480,361
20240621,121600,4580574820,13490,13490,13490,13480,813
20240621,121500,4569612340,13480,13470,13490,13470,1686
20240621,121400,4546884050,13470,13480,13480,13470,368
20240621,121300,4541923890,13480,13470,13480,13470,495
20240621,121200,4535253380,13470,13470,13480,13470,496
20240621,121100,4528569300,13470,13470,13470,13470,534
20240621,121000,4521376320,13480,13480,13480,13470,260
20240621,120900,4517873050,13470,13470,13470,13470,455
20240621,120800,4511744200,13470,13470,13480,13470,429
20240621,120700,4505965560,13470,13480,13480,13470,318
20240621,120600,4501679410,13470,13470,13480,13470,343
20240621,120500,4497057320,13470,13470,13480,13470,362
20240621,120400,4492178480,13470,13470,13470,13470,57
20240621,120300,4491410690,13470,13470,13480,13470,447
20240621,120200,4485388860,13470,13460,13470,13460,3219
20240621,120100,4442031660,13460,13460,13470,13460,202
20240621,120000,4439312730,13460,13470,13470,13460,804
20240621,115900,4428490630,13460,13460,13470,13460,524
20240621,115800,4421437580,13460,13460,13460,13460,232
20240621,115700,4418314860,13460,13460,13460,13450,1950
20240621,115600,4392070920,13460,13450,13460,13450,406
20240621,115500,4386608760,13450,13460,13460,13450,444
20240621,115400,4380635030,13450,13460,13460,13450,267
20240621,115300,4377043140,13450,13450,13460,13450,705
20240621,115200,4367557710,13450,13450,13460,13450,1158
20240621,115100,4351981870,13450,13430,13450,13430,1366
20240621,115000,4333623200,13430,13440,13440,13430,400
20240621,114900,4328250000,13430,13430,13440,13430,353
20240621,114800,4323507500,13430,13430,13440,13430,250
20240621,114700,4320148940,13420,13420,13440,13420,346
20240621,114600,4315503720,13420,13430,13430,13420,222
20240621,114500,4312524140,13420,13420,13460,13420,5997
20240621,114400,4231908810,13430,13420,13430,13420,1623
20240621,114300,4210128050,13420,13420,13430,13420,1431
20240621,114200,4190923650,13420,13460,13460,13420,3359
20240621,114100,4145750770,13450,13450,13460,13450,264
20240621,114000,4142197920,13450,13450,13460,13450,580
20240621,113900,4134394800,13460,13450,13460,13450,384
20240621,113800,4129227930,13450,13460,13460,13450,391
20240621,113700,4123967870,13450,13460,13460,13450,446
20240621,113600,4117966180,13460,13450,13460,13450,781
20240621,113500,4107457250,13450,13440,13460,13440,12473
20240621,113400,3939694450,13450,13440,13450,13440,562
20240621,113300,3932137440,13440,13440,13450,13440,1706
20240621,113200,3909192720,13440,13440,13450,13430,3117
20240621,113100,3867301020,13440,13430,13440,13430,540
20240621,113000,3860045720,13440,13430,13440,13420,531
20240621,112900,3852910670,13430,13440,13440,13430,879
20240621,112800,3841100980,13430,13440,13440,13420,500
20240621,112700,3834385250,13440,13420,13440,13420,592
20240621,112600,3826434570,13420,13410,13430,13410,408
20240621,112500,3820957360,13420,13400,13450,13400,21941
20240621,112400,3526585940,13410,13400,13410,13400,683
20240621,112300,3517432030,13410,13400,13410,13400,652
20240621,112200,3508691230,13410,13400,13410,13400,592
20240621,112100,3500757300,13410,13410,13410,13400,3491
20240621,112000,3453975780,13400,13400,13410,13400,1269
20240621,111900,3436966020,13400,13400,13410,13400,1196
20240621,111800,3420930820,13410,13450,13450,13400,27044
20240621,111700,3057994560,13450,13440,13450,13440,986
20240621,111600,3044740840,13440,13440,13450,13440,266
20240621,111500,3041165050,13440,13440,13450,13440,822
20240621,111400,3030116970,13440,13460,13460,13440,4407
20240621,111300,2970845030,13450,13450,13460,13450,747
20240621,111200,2960797110,13460,13460,13460,13450,367
20240621,111100,2955859250,13450,13450,13470,13450,770
20240621,111000,2945499020,13450,13450,13450,13450,360
20240621,110900,2940657020,13460,13460,13470,13460,1457
20240621,110800,2921044060,13460,13460,13470,13460,333
20240621,110700,2916561130,13470,13460,13470,13460,555
20240621,110600,2909089710,13460,13460,13470,13460,654
20240621,110500,2900286080,13470,13470,13470,13460,1404
20240621,110400,2881386390,13460,13460,13470,13460,713
20240621,110300,2871787040,13460,13470,13470,13460,630
20240621,110200,2863305350,13470,13470,13470,13460,553
20240621,110100,2855859690,13470,13470,13470,13460,163
20240621,110000,2853664960,13460,13450,13470,13450,1883
20240621,105900,2828327830,13450,13440,13450,13440,463
20240621,105800,2822104160,13450,13440,13450,13440,2828
20240621,105700,2784069250,13450,13440,13450,13440,559
20240621,105600,2776553520,13440,13440,13450,13440,462
20240621,105500,2770343480,13440,13440,13450,13440,333
20240621,105400,2765866550,13450,13460,13460,13440,819
20240621,105300,2754849870,13460,13440,13480,13440,3324
20240621,105200,2710108800,13450,13450,13450,13440,477
20240621,105100,2703695030,13440,13440,13450,13440,334
20240621,105000,2699205130,13450,13450,13450,13440,251
20240621,104900,2695829880,13440,13440,13450,13440,822
20240621,104800,2684778680,13450,13460,13460,13440,1435
20240621,104700,2665480900,13460,13470,13470,13440,276
20240621,104600,2661769760,13460,13480,13480,13440,4418
20240621,104500,2602305500,13480,13430,13480,13430,11361
20240621,104400,2449525330,13430,13440,13440,13430,476
20240621,104300,2443131010,13440,13440,13440,13430,991
20240621,104200,2429816790,13440,13430,13440,13430,879
20240621,104100,2418009880,13440,13440,13440,13430,407
20240621,104000,2412542990,13430,13450,13450,13430,1649
20240621,103900,2390383350,13440,13450,13450,13440,404
20240621,103800,2384952390,13450,13460,13460,13440,1988
20240621,103700,2358206890,13460,13460,13470,13460,602
20240621,103600,2350101540,13470,13470,13470,13460,187
20240621,103500,2347582680,13470,13450,13470,13450,876
20240621,103400,2335792240,13450,13470,13470,13450,148
20240621,103300,2333801520,13470,13460,13470,13460,1038
20240621,103200,2319829140,13470,13470,13470,13460,520
20240621,103100,2312827150,13470,13470,13470,13460,382
20240621,103000,2307683040,13470,13450,13470,13450,718
20240621,102900,2298020260,13460,13450,13460,13450,407
20240621,102800,2292545040,13460,13460,13460,13450,1093
20240621,102700,2277837830,13460,13440,13470,13430,6043
20240621,102600,2196555190,13430,13430,13440,13430,701
20240621,102500,2187138000,13440,13440,13440,13430,533
20240621,102400,2179978310,13440,13440,13440,13430,3738
20240621,102300,2129742540,13430,13430,13440,13430,541
20240621,102200,2122475280,13440,13440,13440,13430,333
20240621,102100,2118001520,13440,13440,13440,13430,618
20240621,102000,2109697000,13440,13440,13440,13430,477
20240621,101900,2103289010,13430,13430,13440,13430,398
20240621,101800,2097943590,13440,13430,13440,13430,154
20240621,101700,2095875350,13430,13440,13440,13430,790
20240621,101600,2085263840,13440,13440,13440,13430,389
20240621,101500,2080038130,13440,13440,13440,13430,536
20240621,101400,2072836140,13430,13440,13440,13430,402
20240621,101300,2067435440,13440,13440,13440,13430,379
20240621,101200,2062344820,13440,13430,13440,13430,1176
20240621,101100,2046550330,13440,13430,13440,13430,145
20240621,101000,2044602080,13430,13440,13440,13430,1266
20240621,100900,2027592440,13440,13440,13440,13430,333
20240621,100800,2023118320,13430,13440,13440,13430,465
20240621,100700,2016870750,13440,13430,13440,13430,630
20240621,100600,2008405850,13440,13440,13440,13430,1105
20240621,100500,1993558920,13440,13460,13460,13430,196
20240621,100400,1990924650,13460,13450,13460,13440,647
20240621,100300,1982225970,13450,13430,13470,13430,3853
20240621,100200,1930456530,13430,13430,13430,13420,361
20240621,100100,1925611580,13430,13420,13430,13420,5231
20240621,100000,1855398180,13430,13420,13430,13410,8750
20240621,095900,1738025000,13430,13420,13430,13420,727
20240621,095800,1728266350,13430,13430,13430,13420,1002
20240621,095700,1714819280,13430,13420,13430,13420,489
20240621,095600,1708252050,13430,13430,13430,13420,1002
20240621,095500,1694799180,13430,13420,13430,13420,580
20240621,095400,1687013910,13430,13430,13430,13420,387
20240621,095300,1681818810,13430,13470,13470,13430,536
20240621,095200,1674613070,13470,13420,13470,13420,3149
20240621,095100,1632303830,13420,13420,13420,13410,3015
20240621,095000,1591868790,13420,13420,13420,13410,742
20240621,094900,1581916190,13420,13440,13440,13410,3338
20240621,094800,1537104180,13440,13440,13440,13430,1063
20240621,094700,1522820890,13440,13470,13470,13440,3050
20240621,094600,1481794270,13460,13470,13470,13460,1688
20240621,094500,1459061850,13470,13440,13470,13430,2635
20240621,094400,1423617960,13440,13440,13440,13430,1271
20240621,094300,1406539150,13440,13430,13470,13430,1679
20240621,094200,1383972710,13440,13460,13470,13430,3411
20240621,094100,1338101480,13460,13470,13480,13440,2820
20240621,094000,1300170860,13480,13450,13490,13440,4864
20240621,093900,1234677070,13450,13440,13460,13440,801
20240621,093800,1223906100,13440,13460,13460,13440,1919
20240621,093700,1198097990,13450,13470,13470,13450,1968
20240621,093600,1171610490,13470,13470,13480,13460,2081
20240621,093500,1143584510,13480,13470,13480,13470,371
20240621,093400,1138584910,13470,13480,13490,13470,525
20240621,093300,1131511170,13470,13470,13490,13470,710
20240621,093200,1121943060,13490,13480,13490,13470,392
20240621,093100,1116660100,13470,13480,13490,13470,1713
20240621,093000,1093576560,13490,13510,13510,13470,21506
20240621,092900,803175390,13510,13520,13520,13510,1142
20240621,092800,787739710,13520,13520,13520,13510,1318
20240621,092700,769932170,13520,13510,13520,13510,343
20240621,092600,765296860,13520,13520,13520,13510,1462
20240621,092500,745542130,13520,13520,13520,13510,1078
20240621,092400,730969670,13520,13520,13530,13510,3317
20240621,092300,686148800,13530,13530,13530,13520,744
20240621,092200,676087830,13530,13550,13550,13530,367
20240621,092100,671120810,13540,13550,13550,13540,372
20240621,092000,666083120,13550,13550,13550,13540,1615
20240621,091900,644210050,13540,13520,13540,13520,11097
20240621,091800,494127940,13520,13530,13540,13520,2563
20240621,091700,459466300,13530,13530,13540,13530,992
20240621,091600,446042970,13540,13540,13550,13540,1358
20240621,091500,427654050,13540,13550,13550,13540,1271
20240621,091400,410436980,13540,13550,13550,13540,698
20240621,091300,400982570,13550,13560,13560,13540,1256
20240621,091200,383965810,13560,13560,13560,13550,1448
20240621,091100,364342640,13560,13570,13570,13550,660
20240621,091000,355391340,13570,13560,13570,13550,3670
20240621,090900,305602600,13570,13570,13570,13560,214
20240621,090800,302699050,13560,13570,13570,13560,989
20240621,090700,289284620,13570,13560,13570,13550,1104
20240621,090600,274317540,13560,13560,13560,13550,1747
20240621,090500,250636620,13560,13570,13580,13560,2426
20240621,090400,217726850,13570,13570,13580,13560,1499
20240621,090300,197385570,13580,13580,13580,13560,2162
20240621,090200,168044350,13580,13570,13590,13570,1881
20240621,090100,142507830,13570,13530,13570,13530,4202
20240621,090000,85594030,13540,13560,13570,13510,6304