KissMeData/024740/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190800,18802473335,2280,2280,2280,2280,70465
20240621,190700,18802473335,2280,2280,2280,2280,0
20240621,190600,18802473335,2280,2280,2280,2280,0
20240621,190500,18802473335,2280,2280,2280,2280,0
20240621,190400,18802473335,2280,2280,2280,2280,0
20240621,190300,18802473335,2280,2280,2280,2280,0
20240621,190200,18802473335,2280,2280,2280,2280,0
20240621,190100,18802473335,2280,2280,2280,2280,0
20240621,190000,18802473335,2280,2280,2280,2280,0
20240621,185900,18802473335,2280,2280,2280,2280,0
20240621,185800,18802473335,2280,2280,2280,2280,0
20240621,185700,18802473335,2280,2280,2280,2280,0
20240621,185600,18802473335,2280,2280,2280,2280,0
20240621,185500,18802473335,2280,2280,2280,2280,0
20240621,185400,18802473335,2280,2280,2280,2280,0
20240621,185300,18802473335,2280,2280,2280,2280,0
20240621,185200,18802473335,2280,2280,2280,2280,0
20240621,185100,18802473335,2280,2280,2280,2280,0
20240621,185000,18802473335,2280,2280,2280,2280,0
20240621,184900,18802473335,2280,2280,2280,2280,0
20240621,184800,18802473335,2280,2280,2280,2280,0
20240621,184700,18802473335,2280,2280,2280,2280,0
20240621,184600,18802473335,2280,2280,2280,2280,0
20240621,184500,18802473335,2280,2280,2280,2280,0
20240621,184400,18802473335,2280,2280,2280,2280,0
20240621,184300,18802473335,2280,2280,2280,2280,0
20240621,184200,18802473335,2280,2280,2280,2280,0
20240621,184100,18802473335,2280,2280,2280,2280,0
20240621,184000,18802473335,2280,2280,2280,2280,0
20240621,183900,18802473335,2280,2280,2280,2280,0
20240621,183800,18802473335,2280,2280,2280,2280,70465
20240621,183700,18802473335,2280,2280,2280,2280,0
20240621,183600,18802473335,2280,2280,2280,2280,0
20240621,183500,18802473335,2280,2280,2280,2280,0
20240621,183400,18802473335,2280,2280,2280,2280,0
20240621,183300,18802473335,2280,2280,2280,2280,0
20240621,183200,18802473335,2280,2280,2280,2280,0
20240621,183100,18802473335,2280,2280,2280,2280,0
20240621,183000,18802473335,2280,2280,2280,2280,0
20240621,182900,18802473335,2280,2280,2280,2280,0
20240621,182800,18802473335,2280,2280,2280,2280,0
20240621,182700,18802473335,2280,2280,2280,2280,0
20240621,182600,18802473335,2280,2280,2280,2280,0
20240621,182500,18802473335,2280,2280,2280,2280,0
20240621,182400,18802473335,2280,2280,2280,2280,0
20240621,182300,18802473335,2280,2280,2280,2280,0
20240621,182200,18802473335,2280,2280,2280,2280,0
20240621,182100,18802473335,2280,2280,2280,2280,0
20240621,182000,18802473335,2280,2280,2280,2280,0
20240621,181900,18802473335,2280,2280,2280,2280,0
20240621,181800,18802473335,2280,2280,2280,2280,0
20240621,181700,18802473335,2280,2280,2280,2280,0
20240621,181600,18802473335,2280,2280,2280,2280,0
20240621,181500,18802473335,2280,2280,2280,2280,0
20240621,181400,18802473335,2280,2280,2280,2280,0
20240621,181300,18802473335,2280,2280,2280,2280,0
20240621,181200,18802473335,2280,2280,2280,2280,0
20240621,181100,18802473335,2280,2280,2280,2280,0
20240621,181000,18802473335,2280,2280,2280,2280,0
20240621,180900,18802473335,2280,2280,2280,2280,0
20240621,180800,18802473335,2280,2280,2280,2280,70465
20240621,180700,18802473335,2280,2280,2280,2280,0
20240621,180600,18802473335,2280,2280,2280,2280,0
20240621,180500,18802473335,2280,2280,2280,2280,0
20240621,180400,18802473335,2280,2280,2280,2280,0
20240621,180300,18802473335,2280,2280,2280,2280,0
20240621,180200,18802473335,2280,2280,2280,2280,0
20240621,180100,18802473335,2280,2280,2280,2280,0
20240621,180000,18802473335,2280,2280,2280,2280,0
20240621,175900,18802473335,2280,2280,2280,2280,0
20240621,175800,18802473335,2280,2280,2280,2280,0
20240621,175700,18802473335,2280,2280,2280,2280,0
20240621,175600,18802473335,2280,2280,2280,2280,0
20240621,175500,18802473335,2280,2280,2280,2280,0
20240621,175400,18802473335,2280,2280,2280,2280,0
20240621,175300,18802473335,2280,2280,2280,2280,0
20240621,175200,18802473335,2280,2280,2280,2280,0
20240621,175100,18802473335,2280,2280,2280,2280,0
20240621,175000,18802473335,2280,2280,2280,2280,0
20240621,174900,18802473335,2280,2280,2280,2280,0
20240621,174800,18802473335,2280,2280,2280,2280,0
20240621,174700,18802473335,2280,2280,2280,2280,0
20240621,174600,18802473335,2280,2280,2280,2280,0
20240621,174500,18802473335,2280,2280,2280,2280,0
20240621,174400,18802473335,2280,2280,2280,2280,0
20240621,174300,18802473335,2280,2280,2280,2280,0
20240621,174200,18802473335,2280,2280,2280,2280,0
20240621,174100,18802473335,2280,2280,2280,2280,0
20240621,174000,18802473335,2280,2280,2280,2280,0
20240621,173900,18802473335,2280,2280,2280,2280,0
20240621,173800,18802473335,2280,2280,2280,2280,70465
20240621,173700,18802473335,2280,2280,2280,2280,0
20240621,173600,18802473335,2280,2280,2280,2280,0
20240621,173500,18802473335,2280,2280,2280,2280,0
20240621,173400,18802473335,2280,2280,2280,2280,0
20240621,173300,18802473335,2280,2280,2280,2280,0
20240621,173200,18802473335,2280,2280,2280,2280,0
20240621,173100,18802473335,2280,2280,2280,2280,0
20240621,173000,18802473335,2280,2280,2280,2280,0
20240621,172900,18802473335,2280,2280,2280,2280,0
20240621,172800,18802473335,2280,2280,2280,2280,0
20240621,172700,18802473335,2280,2280,2280,2280,0
20240621,172600,18802473335,2280,2280,2280,2280,0
20240621,172500,18802473335,2280,2280,2280,2280,0
20240621,172400,18802473335,2280,2280,2280,2280,0
20240621,172300,18802473335,2280,2280,2280,2280,0
20240621,172200,18802473335,2280,2280,2280,2280,0
20240621,172100,18802473335,2280,2280,2280,2280,0
20240621,172000,18802473335,2280,2280,2280,2280,0
20240621,171900,18802473335,2280,2280,2280,2280,0
20240621,171800,18802473335,2280,2280,2280,2280,0
20240621,171700,18802473335,2280,2280,2280,2280,0
20240621,171600,18802473335,2280,2280,2280,2280,0
20240621,171500,18802473335,2280,2280,2280,2280,0
20240621,171400,18802473335,2280,2280,2280,2280,0
20240621,171300,18802473335,2280,2280,2280,2280,0
20240621,171200,18802473335,2280,2280,2280,2280,0
20240621,171100,18802473335,2280,2280,2280,2280,0
20240621,171000,18802473335,2280,2280,2280,2280,0
20240621,170900,18802473335,2280,2280,2280,2280,0
20240621,170800,18802473335,2280,2280,2280,2280,70465
20240621,170700,18802473335,2280,2280,2280,2280,0
20240621,170600,18802473335,2280,2280,2280,2280,0
20240621,170500,18802473335,2280,2280,2280,2280,0
20240621,170400,18802473335,2280,2280,2280,2280,0
20240621,170300,18802473335,2280,2280,2280,2280,0
20240621,170200,18802473335,2280,2280,2280,2280,0
20240621,170100,18802473335,2280,2280,2280,2280,0
20240621,170000,18802473335,2280,2280,2280,2280,0
20240621,165900,18802473335,2280,2280,2280,2280,0
20240621,165800,18802473335,2280,2280,2280,2280,0
20240621,165700,18802473335,2280,2280,2280,2280,0
20240621,165600,18802473335,2280,2280,2280,2280,0
20240621,165500,18802473335,2280,2280,2280,2280,0
20240621,165400,18802473335,2280,2280,2280,2280,0
20240621,165300,18802473335,2280,2280,2280,2280,0
20240621,165200,18802473335,2280,2280,2280,2280,0
20240621,165100,18802473335,2280,2280,2280,2280,0
20240621,165000,18802473335,2280,2280,2280,2280,0
20240621,164900,18802473335,2280,2280,2280,2280,0
20240621,164800,18802473335,2280,2280,2280,2280,0
20240621,164700,18802473335,2280,2280,2280,2280,0
20240621,164600,18802473335,2280,2280,2280,2280,0
20240621,164500,18802473335,2280,2280,2280,2280,0
20240621,164400,18802473335,2280,2280,2280,2280,0
20240621,164300,18802473335,2280,2280,2280,2280,0
20240621,164200,18802473335,2280,2280,2280,2280,0
20240621,164100,18802473335,2280,2280,2280,2280,0
20240621,164000,18802473335,2280,2280,2280,2280,0
20240621,163900,18802473335,2280,2280,2280,2280,0
20240621,163800,18802473335,2280,2280,2280,2280,70465
20240621,163700,18802473335,2280,2280,2280,2280,0
20240621,163600,18802473335,2280,2280,2280,2280,0
20240621,163500,18802473335,2280,2280,2280,2280,0
20240621,163400,18802473335,2280,2280,2280,2280,0
20240621,163300,18802473335,2280,2280,2280,2280,0
20240621,163200,18802473335,2280,2280,2280,2280,0
20240621,163100,18802473335,2280,2280,2280,2280,0
20240621,163000,18802473335,2280,2280,2280,2280,0
20240621,162900,18802473335,2280,2280,2280,2280,0
20240621,162800,18802473335,2280,2280,2280,2280,0
20240621,162700,18802473335,2280,2280,2280,2280,0
20240621,162600,18802473335,2280,2280,2280,2280,0
20240621,162500,18802473335,2280,2280,2280,2280,0
20240621,162400,18802473335,2280,2280,2280,2280,0
20240621,162300,18802473335,2280,2280,2280,2280,0
20240621,162200,18802473335,2280,2280,2280,2280,0
20240621,162100,18802473335,2280,2280,2280,2280,0
20240621,162000,18802473335,2280,2280,2280,2280,0
20240621,161900,18802473335,2280,2280,2280,2280,0
20240621,161800,18802473335,2280,2280,2280,2280,0
20240621,161700,18802473335,2280,2280,2280,2280,0
20240621,161600,18802473335,2280,2280,2280,2280,0
20240621,161500,18802473335,2280,2280,2280,2280,0
20240621,161400,18802473335,2280,2280,2280,2280,0
20240621,161300,18802473335,2280,2280,2280,2280,0
20240621,161200,18802473335,2280,2280,2280,2280,0
20240621,161100,18802473335,2280,2280,2280,2280,0
20240621,161000,18802473335,2280,2280,2280,2280,0
20240621,160900,18802473335,2280,2280,2280,2280,0
20240621,160800,18802473335,2280,2280,2280,2280,70465
20240621,160700,18802473335,2280,2280,2280,2280,0
20240621,160600,18802473335,2280,2280,2280,2280,0
20240621,160500,18802473335,2280,2280,2280,2280,0
20240621,160400,18802473335,2280,2280,2280,2280,0
20240621,160300,18802473335,2280,2280,2280,2280,0
20240621,160200,18802473335,2280,2280,2280,2280,0
20240621,160100,18802473335,2280,2280,2280,2280,0
20240621,160000,18802473335,2280,2280,2280,2280,0
20240621,155900,18802473335,2280,2280,2280,2280,0
20240621,155800,18802473335,2280,2280,2280,2280,0
20240621,155700,18802473335,2280,2280,2280,2280,0
20240621,155600,18802473335,2280,2280,2280,2280,0
20240621,155500,18802473335,2280,2280,2280,2280,0
20240621,155400,18802473335,2280,2280,2280,2280,0
20240621,155300,18802473335,2280,2280,2280,2280,0
20240621,155200,18802473335,2280,2280,2280,2280,0
20240621,155100,18802473335,2280,2280,2280,2280,0
20240621,155000,18802473335,2280,2280,2280,2280,0
20240621,154900,18802473335,2280,2280,2280,2280,0
20240621,154800,18802473335,2280,2280,2280,2280,0
20240621,154700,18802473335,2280,2280,2280,2280,0
20240621,154600,18802473335,2280,2280,2280,2280,0
20240621,154500,18802473335,2280,2280,2280,2280,0
20240621,154400,18802473335,2280,2280,2280,2280,0
20240621,154300,18802473335,2280,2280,2280,2280,0
20240621,154200,18802473335,2280,2280,2280,2280,0
20240621,154100,18802473335,2280,2280,2280,2280,0
20240621,154000,18802473335,2280,2280,2280,2280,0
20240621,153900,18802473335,2280,2280,2280,2280,0
20240621,153800,18802473335,2280,2280,2280,2280,70465
20240621,153700,18802473335,2280,2280,2280,2280,0
20240621,153600,18802473335,2280,2280,2280,2280,0
20240621,153500,18802473335,2280,2280,2280,2280,0
20240621,153400,18802473335,2280,2280,2280,2280,0
20240621,153300,18802473335,2280,2280,2280,2280,0
20240621,153200,18802473335,2280,2280,2280,2280,0
20240621,153100,18802473335,2280,2280,2280,2280,0
20240621,153000,18802473335,2280,2280,2280,2280,70465
20240621,152900,18641813135,2285,2285,2285,2285,0
20240621,152800,18641813135,2285,2285,2285,2285,0
20240621,152700,18641813135,2285,2285,2285,2285,0
20240621,152600,18641813135,2285,2285,2285,2285,0
20240621,152500,18641813135,2285,2285,2285,2285,0
20240621,152400,18641813135,2285,2285,2285,2285,0
20240621,152300,18641813135,2285,2285,2285,2285,0
20240621,152200,18641813135,2285,2285,2285,2285,0
20240621,152100,18641813135,2285,2285,2285,2285,0
20240621,152000,18641813135,2285,2285,2285,2285,0
20240621,151900,18641813135,2285,2295,2295,2285,9447
20240621,151800,18620204845,2295,2290,2295,2285,16068
20240621,151700,18583470770,2290,2300,2300,2285,19709
20240621,151600,18538329190,2300,2295,2300,2295,480
20240621,151500,18537227150,2295,2300,2300,2295,8477
20240621,151400,18517766875,2300,2305,2305,2300,371
20240621,151300,18516913555,2300,2300,2300,2300,1600
20240621,151200,18513233555,2300,2300,2300,2295,3173
20240621,151100,18505935695,2305,2295,2305,2295,4674
20240621,151000,18495178825,2295,2295,2305,2295,7881
20240621,150900,18477069310,2300,2300,2300,2295,1033
20240621,150800,18474698560,2295,2295,2295,2290,4364
20240621,150700,18464699280,2295,2295,2300,2295,10101
20240621,150600,18441515485,2295,2295,2295,2295,5206
20240621,150500,18429567715,2295,2300,2300,2295,4851
20240621,150400,18418421420,2300,2300,2300,2295,488
20240621,150300,18417300745,2300,2300,2305,2295,1331
20240621,150200,18414239430,2300,2300,2305,2300,7386
20240621,150100,18397251620,2300,2300,2300,2300,1127
20240621,150000,18394659520,2305,2300,2305,2300,1005
20240621,145900,18392347980,2300,2300,2300,2300,1554
20240621,145800,18388773780,2300,2300,2300,2295,2338
20240621,145700,18383396400,2300,2300,2300,2300,9482
20240621,145600,18361587800,2300,2300,2300,2300,3544
20240621,145500,18353436600,2300,2300,2305,2300,2608
20240621,145400,18347430700,2305,2305,2305,2300,676
20240621,145300,18345875240,2305,2305,2305,2305,68
20240621,145200,18345718500,2300,2300,2300,2300,3902
20240621,145100,18336743900,2305,2305,2305,2305,0
20240621,145000,18336743900,2305,2310,2310,2300,2436
20240621,144900,18331137380,2310,2310,2310,2305,3659
20240621,144800,18322703355,2305,2305,2310,2305,2343
20240621,144700,18317302340,2305,2305,2305,2305,648
20240621,144600,18315808700,2310,2305,2310,2305,340
20240621,144500,18315023500,2305,2305,2310,2305,2671
20240621,144400,18308866835,2305,2305,2310,2305,1636
20240621,144300,18305095805,2310,2310,2310,2310,0
20240621,144200,18305095805,2310,2305,2310,2305,820
20240621,144100,18303203055,2305,2310,2310,2305,5829
20240621,144000,18289757210,2305,2305,2305,2305,79
20240621,143900,18289575115,2305,2305,2305,2305,150
20240621,143800,18289229365,2305,2310,2310,2305,4002
20240621,143700,18280003260,2315,2315,2315,2315,1215
20240621,143600,18277190535,2315,2310,2315,2310,151
20240621,143500,18276841070,2310,2315,2315,2310,1019
20240621,143400,18274483710,2320,2315,2320,2315,806
20240621,143300,18272615820,2320,2320,2320,2320,2835
20240621,143200,18266038620,2320,2310,2320,2310,5583
20240621,143100,18253091070,2310,2310,2315,2310,4490
20240621,143000,18242702750,2305,2305,2310,2305,3338
20240621,142900,18234998405,2305,2305,2305,2305,0
20240621,142800,18234998405,2305,2305,2305,2305,300
20240621,142700,18234306905,2300,2305,2305,2300,1321
20240621,142600,18231268545,2300,2310,2310,2300,7525
20240621,142500,18213948890,2310,2310,2310,2310,1419
20240621,142400,18210671000,2305,2310,2310,2305,2074
20240621,142300,18205890380,2310,2305,2310,2305,133
20240621,142200,18205583550,2305,2305,2310,2305,881
20240621,142100,18203552840,2305,2305,2305,2300,11935
20240621,142000,18176043795,2305,2310,2310,2305,2201
20240621,141900,18170965490,2305,2305,2305,2305,441
20240621,141800,18169948985,2305,2310,2310,2305,2284
20240621,141700,18164676145,2310,2310,2315,2310,299
20240621,141600,18163984955,2310,2310,2310,2305,1445
20240621,141500,18160647255,2305,2305,2310,2305,277
20240621,141400,18160008695,2305,2305,2305,2305,910
20240621,141300,18157911145,2310,2310,2310,2310,1591
20240621,141200,18154235935,2310,2305,2310,2305,3239
20240621,141100,18146770030,2305,2305,2305,2305,92
20240621,141000,18146557970,2310,2310,2310,2310,45
20240621,140900,18146454020,2310,2310,2315,2310,5513
20240621,140800,18133718295,2310,2315,2315,2310,10039
20240621,140700,18110527230,2310,2310,2315,2310,689
20240621,140600,18108934045,2310,2315,2315,2310,1859
20240621,140500,18104630465,2315,2315,2315,2315,4030
20240621,140400,18095301015,2325,2325,2325,2325,0
20240621,140300,18095301015,2325,2315,2325,2315,871
20240621,140200,18093276370,2320,2320,2325,2320,1465
20240621,140100,18089877565,2325,2320,2325,2320,90
20240621,140000,18089668760,2320,2320,2320,2320,2111
20240621,135900,18084771240,2320,2325,2325,2320,44
20240621,135800,18084669035,2320,2320,2325,2320,1669
20240621,135700,18080790360,2325,2325,2325,2325,46
20240621,135600,18080683410,2325,2330,2330,2325,2941
20240621,135500,18073845555,2330,2330,2330,2325,923
20240621,135400,18071699260,2330,2330,2335,2330,10687
20240621,135300,18046798365,2330,2330,2330,2325,1427
20240621,135200,18043480100,2325,2325,2330,2320,7851
20240621,135100,18025234030,2325,2325,2330,2325,4502
20240621,135000,18014766630,2325,2325,2330,2320,4724
20240621,134900,18003783325,2325,2320,2325,2320,11628
20240621,134800,17976806095,2315,2315,2315,2315,1139
20240621,134700,17974169310,2315,2315,2320,2315,572
20240621,134600,17972845125,2315,2320,2320,2315,3267
20240621,134500,17965282005,2315,2315,2315,2315,551
20240621,134400,17964006440,2315,2315,2315,2315,777
20240621,134300,17962207685,2320,2310,2320,2310,5653
20240621,134200,17949132990,2315,2315,2315,2315,130
20240621,134100,17948832040,2315,2315,2315,2315,367
20240621,134000,17947982435,2315,2310,2315,2310,3496
20240621,133900,17939906480,2310,2310,2315,2310,916
20240621,133800,17937790485,2315,2315,2320,2310,470
20240621,133700,17936702435,2320,2320,2320,2315,22897
20240621,133600,17883656340,2320,2320,2320,2315,1207
20240621,133500,17880858675,2320,2315,2320,2315,5208
20240621,133400,17868796405,2315,2310,2315,2305,3123
20240621,133300,17861572060,2305,2305,2310,2305,4758
20240621,133200,17850604865,2305,2315,2320,2305,5226
20240621,133100,17838529060,2320,2310,2325,2310,10362
20240621,133000,17814507560,2310,2305,2310,2305,10927
20240621,132900,17789292190,2310,2315,2315,2305,5587
20240621,132800,17776367415,2315,2300,2320,2300,21750
20240621,132700,17726152440,2295,2290,2295,2285,6846
20240621,132600,17710476830,2295,2285,2295,2285,2529
20240621,132500,17704683840,2285,2290,2290,2285,2934
20240621,132400,17697972590,2290,2290,2290,2285,1994
20240621,132300,17693407080,2285,2290,2290,2285,4044
20240621,132200,17684146355,2290,2295,2295,2290,807
20240621,132100,17682295530,2290,2295,2295,2290,934
20240621,132000,17680156520,2290,2290,2295,2290,5079
20240621,131900,17668525605,2290,2295,2295,2290,2835
20240621,131800,17662033405,2295,2290,2295,2290,11771
20240621,131700,17635065315,2290,2295,2295,2290,3230
20240621,131600,17627668360,2290,2295,2295,2290,9089
20240621,131500,17606837085,2290,2295,2295,2290,4152
20240621,131400,17597309145,2295,2295,2300,2295,423
20240621,131300,17596337530,2300,2295,2300,2295,101
20240621,131200,17596105235,2295,2295,2295,2295,143
20240621,131100,17595777050,2295,2295,2295,2295,0
20240621,131000,17595777050,2295,2295,2295,2290,777
20240621,130900,17593993970,2295,2290,2295,2290,11171
20240621,130800,17568412370,2290,2295,2295,2290,862
20240621,130700,17566438370,2295,2290,2295,2290,3216
20240621,130600,17559067650,2290,2295,2295,2290,2327
20240621,130500,17553731595,2295,2295,2295,2290,1472
20240621,130400,17550355855,2290,2290,2295,2290,3247
20240621,130300,17542907710,2290,2290,2290,2285,5269
20240621,130200,17530856145,2290,2290,2295,2285,8214
20240621,130100,17512049835,2295,2290,2295,2285,7479
20240621,130000,17494929265,2295,2300,2300,2290,7860
20240621,125900,17476923225,2300,2295,2300,2295,4274
20240621,125800,17467113630,2295,2300,2300,2295,3860
20240621,125700,17458247420,2300,2300,2305,2300,3755
20240621,125600,17449609380,2300,2305,2310,2300,3214
20240621,125500,17442211540,2305,2305,2305,2305,128
20240621,125400,17441916500,2300,2305,2305,2300,1000
20240621,125300,17439613800,2305,2305,2305,2305,78
20240621,125200,17439434010,2305,2305,2305,2300,166
20240621,125100,17439051610,2305,2305,2305,2300,1023
20240621,125000,17436693610,2305,2300,2305,2300,675
20240621,124900,17435141105,2300,2300,2300,2295,416
20240621,124800,17434184805,2300,2300,2300,2300,2804
20240621,124700,17427735605,2305,2305,2305,2305,2002
20240621,124600,17423120995,2300,2305,2310,2300,831
20240621,124500,17421205540,2310,2310,2310,2305,37
20240621,124400,17421120095,2305,2305,2310,2305,18
20240621,124300,17421078590,2305,2305,2310,2305,546
20240621,124200,17419817530,2305,2305,2310,2305,387
20240621,124100,17418925490,2305,2305,2310,2305,27
20240621,124000,17418863245,2305,2305,2305,2305,1366
20240621,123900,17415714615,2305,2300,2305,2300,1104
20240621,123800,17413175305,2300,2300,2300,2300,419
20240621,123700,17412211605,2300,2300,2305,2300,2010
20240621,123600,17407588600,2300,2295,2305,2295,1865
20240621,123500,17403308345,2295,2300,2300,2295,5515
20240621,123400,17390649120,2295,2300,2310,2295,4459
20240621,123300,17380392265,2295,2305,2305,2295,9071
20240621,123200,17359528040,2305,2310,2310,2300,8398
20240621,123100,17340170605,2310,2310,2315,2305,8124
20240621,123000,17321404220,2305,2305,2310,2305,1432
20240621,122900,17318096870,2310,2305,2310,2305,615
20240621,122800,17316678655,2310,2310,2315,2305,3242
20240621,122700,17309189965,2305,2310,2315,2305,5740
20240621,122600,17295919305,2305,2300,2310,2300,6926
20240621,122500,17279945030,2305,2305,2305,2300,3626
20240621,122400,17271603230,2300,2305,2305,2300,958
20240621,122300,17269395515,2300,2300,2305,2295,4221
20240621,122200,17259690110,2295,2295,2305,2290,19180
20240621,122100,17215691760,2295,2295,2295,2290,9909
20240621,122000,17192999750,2295,2305,2305,2290,28488
20240621,121900,17127578775,2310,2305,2310,2305,445
20240621,121800,17126552795,2305,2305,2305,2300,3139
20240621,121700,17119328750,2300,2305,2305,2300,30517
20240621,121600,17049116625,2305,2310,2310,2300,7767
20240621,121500,17031214060,2310,2310,2310,2300,6714
20240621,121400,17015746115,2310,2305,2310,2305,12702
20240621,121300,16986464605,2310,2305,2310,2305,2384
20240621,121200,16980966930,2310,2315,2315,2310,4718
20240621,121100,16970055485,2315,2325,2325,2315,784
20240621,121000,16968240475,2315,2325,2325,2315,740
20240621,120900,16966527060,2325,2330,2330,2310,12955
20240621,120800,16936565960,2330,2325,2330,2320,692
20240621,120700,16934957220,2325,2325,2325,2320,67
20240621,120600,16934801455,2320,2325,2325,2320,795
20240621,120500,16932954690,2320,2320,2325,2320,19
20240621,120400,16932910600,2320,2315,2320,2315,1771
20240621,120300,16928808230,2315,2320,2320,2315,3274
20240621,120200,16921227900,2320,2325,2325,2320,1342
20240621,120100,16918114430,2325,2325,2325,2325,1412
20240621,120000,16914831530,2325,2320,2325,2320,527
20240621,115900,16913608855,2325,2330,2330,2320,809
20240621,115800,16911731380,2330,2330,2330,2330,511
20240621,115700,16910540750,2330,2325,2330,2325,4005
20240621,115600,16901219110,2325,2325,2325,2320,1471
20240621,115500,16897801200,2325,2325,2325,2320,37
20240621,115400,16897715230,2325,2315,2325,2315,3091
20240621,115300,16890548215,2320,2320,2320,2315,675
20240621,115200,16888984780,2320,2315,2320,2315,3863
20240621,115100,16880041845,2320,2320,2320,2315,803
20240621,115000,16878180195,2320,2320,2320,2315,1247
20240621,114900,16875288685,2320,2320,2320,2315,3417
20240621,114800,16867378280,2315,2310,2320,2310,11145
20240621,114700,16841612150,2310,2320,2320,2310,8988
20240621,114600,16820817195,2315,2320,2320,2315,6276
20240621,114500,16806287595,2320,2320,2320,2320,549
20240621,114400,16805013915,2325,2325,2325,2315,2696
20240621,114300,16798763645,2320,2325,2325,2315,9275
20240621,114200,16777263880,2325,2320,2330,2320,1617
20240621,114100,16773505580,2330,2330,2335,2320,11562
20240621,114000,16746640360,2335,2330,2335,2330,2292
20240621,113900,16741299775,2335,2335,2335,2330,333
20240621,113800,16740523430,2325,2330,2335,2325,7764
20240621,113700,16722459000,2330,2330,2330,2330,2745
20240621,113600,16716063150,2335,2330,2335,2330,215
20240621,113500,16715561270,2335,2335,2335,2335,1
20240621,113400,16715558935,2325,2335,2335,2325,1104
20240621,113300,16712982890,2335,2330,2335,2325,628
20240621,113200,16711519630,2330,2325,2330,2325,914
20240621,113100,16709394575,2320,2335,2335,2320,5767
20240621,113000,16695986510,2330,2325,2330,2320,7189
20240621,112900,16679287675,2320,2330,2335,2320,1282
20240621,112800,16676303685,2330,2330,2335,2320,766
20240621,112700,16674521210,2330,2325,2335,2320,407
20240621,112600,16673575910,2320,2330,2335,2320,9191
20240621,112500,16652185470,2335,2330,2335,2330,660
20240621,112400,16650647460,2330,2335,2335,2320,2252
20240621,112300,16645390925,2335,2340,2340,2320,14024
20240621,112200,16612767190,2325,2340,2340,2325,8782
20240621,112100,16592318700,2330,2330,2340,2330,1617
20240621,112000,16588539410,2340,2335,2340,2330,1922
20240621,111900,16584054200,2335,2330,2335,2330,254
20240621,111800,16583462125,2335,2335,2335,2330,753
20240621,111700,16581703895,2335,2340,2340,2330,1002
20240621,111600,16579361240,2340,2335,2340,2330,2865
20240621,111500,16572661510,2335,2340,2340,2330,604
20240621,111400,16571251025,2340,2340,2340,2335,3194
20240621,111300,16563789460,2340,2340,2340,2330,3709
20240621,111200,16555120930,2335,2335,2335,2335,1635
20240621,111100,16551303205,2335,2335,2335,2330,1560
20240621,111000,16547665605,2335,2335,2340,2335,173
20240621,110900,16547261120,2335,2340,2340,2330,1302
20240621,110800,16544220870,2340,2330,2340,2330,3866
20240621,110700,16535203100,2335,2335,2335,2335,0
20240621,110600,16535203100,2335,2330,2335,2325,3680
20240621,110500,16526632820,2330,2325,2330,2325,2174
20240621,110400,16521573510,2325,2330,2330,2325,212
20240621,110300,16521080565,2330,2325,2330,2320,5241
20240621,110200,16508896725,2325,2320,2325,2320,1972
20240621,110100,16504313965,2325,2320,2325,2315,9657
20240621,110000,16481926720,2320,2325,2330,2315,52128
20240621,105900,16360946155,2330,2330,2330,2325,8561
20240621,105800,16341015795,2330,2330,2335,2325,3845
20240621,105700,16332061745,2335,2335,2335,2330,148
20240621,105600,16331716800,2330,2330,2335,2330,7213
20240621,105500,16314908475,2335,2330,2335,2330,853
20240621,105400,16312920445,2335,2335,2340,2330,2116
20240621,105300,16307978270,2335,2335,2340,2335,5486
20240621,105200,16295167925,2335,2345,2345,2335,7030
20240621,105100,16278723120,2340,2340,2345,2340,1516
20240621,105000,16275168815,2345,2340,2345,2340,702
20240621,104900,16273525270,2345,2345,2350,2340,6918
20240621,104800,16257294470,2345,2340,2345,2340,3587
20240621,104700,16248898825,2340,2330,2340,2330,4561
20240621,104600,16238260845,2330,2325,2330,2325,1155
20240621,104500,16235572370,2325,2335,2335,2325,5138
20240621,104400,16223608095,2335,2330,2335,2325,5399
20240621,104300,16211028695,2325,2330,2335,2325,12279
20240621,104200,16182419745,2330,2335,2340,2330,8793
20240621,104100,16161919270,2335,2335,2340,2335,2050
20240621,104000,16157132515,2335,2335,2335,2335,4284
20240621,103900,16147129375,2335,2340,2340,2335,6980
20240621,103800,16130830920,2345,2335,2345,2335,3129
20240621,103700,16123518110,2340,2340,2345,2335,6285
20240621,103600,16108814275,2340,2345,2345,2340,3377
20240621,103500,16100910985,2345,2345,2350,2345,4061
20240621,103400,16091386885,2350,2345,2350,2345,9939
20240621,103300,16068060850,2345,2345,2345,2345,4524
20240621,103200,16057452070,2340,2345,2345,2340,828
20240621,103100,16055512165,2345,2340,2345,2340,1465
20240621,103000,16052082610,2340,2345,2345,2340,592
20240621,102900,16050697255,2345,2340,2345,2340,1251
20240621,102800,16047769830,2345,2340,2345,2335,4981
20240621,102700,16036115920,2340,2340,2345,2335,5605
20240621,102600,16023007745,2340,2340,2345,2330,11209
20240621,102500,15996827325,2340,2345,2345,2340,593
20240621,102400,15995439650,2345,2340,2345,2335,6701
20240621,102300,15979782715,2340,2345,2345,2335,2607
20240621,102200,15973684035,2345,2345,2345,2335,4988
20240621,102100,15962013515,2345,2345,2345,2340,1947
20240621,102000,15957451775,2345,2340,2345,2330,19414
20240621,101900,15912062620,2340,2340,2345,2340,1778
20240621,101800,15907902060,2340,2335,2340,2335,8542
20240621,101700,15887939840,2340,2345,2345,2335,7655
20240621,101600,15870020690,2345,2340,2345,2335,6091
20240621,101500,15855769740,2340,2340,2340,2335,2716
20240621,101400,15849416170,2340,2330,2345,2325,27682
20240621,101300,15784846830,2335,2330,2335,2325,7900
20240621,101200,15766450670,2330,2335,2335,2325,17408
20240621,101100,15725941590,2335,2325,2335,2325,12716
20240621,101000,15696335890,2330,2330,2335,2325,30009
20240621,100900,15626484575,2335,2330,2335,2320,34754
20240621,100800,15545552745,2330,2345,2360,2325,88689
20240621,100700,15338631715,2350,2365,2365,2345,88971
20240621,100600,15129285865,2360,2370,2370,2360,9424
20240621,100500,15107013355,2365,2370,2375,2365,17894
20240621,100400,15064673200,2370,2380,2380,2365,8428
20240621,100300,15044710625,2375,2380,2380,2375,1179
20240621,100200,15041910365,2380,2380,2385,2375,6139
20240621,100100,15027299600,2380,2380,2385,2375,8871
20240621,100000,15006184925,2380,2380,2385,2365,26406
20240621,095900,14943566950,2385,2390,2390,2380,3049
20240621,095800,14936308010,2390,2395,2395,2380,4444
20240621,095700,14925704075,2395,2375,2400,2375,20731
20240621,095600,14876103945,2370,2365,2380,2360,14408
20240621,095500,14841909210,2370,2375,2380,2360,53809
20240621,095400,14714590505,2380,2395,2395,2375,29096
20240621,095300,14645291540,2390,2395,2400,2390,20128
20240621,095200,14597082945,2400,2400,2405,2395,9818
20240621,095100,14573540805,2395,2395,2400,2390,7332
20240621,095000,14555975285,2390,2390,2395,2380,8959
20240621,094900,14534561420,2395,2390,2395,2385,7903
20240621,094800,14515658815,2390,2385,2390,2375,11531
20240621,094700,14488188180,2385,2385,2385,2380,8149
20240621,094600,14468778380,2385,2400,2400,2380,22859
20240621,094500,14414128195,2395,2395,2410,2395,113733
20240621,094400,14140702110,2400,2385,2400,2385,36178
20240621,094300,14054109590,2385,2365,2385,2365,19654
20240621,094200,14007338800,2370,2370,2375,2365,22373
20240621,094100,13954354720,2375,2375,2380,2370,5281
20240621,094000,13941820990,2370,2365,2375,2360,21876
20240621,093900,13890047815,2365,2380,2385,2365,27501
20240621,093800,13824848855,2375,2375,2385,2370,14991
20240621,093700,13789170395,2375,2360,2375,2360,11891
20240621,093600,13761017620,2365,2365,2370,2365,13331
20240621,093500,13729477735,2360,2380,2380,2360,49531
20240621,093400,13612265325,2380,2385,2385,2370,43400
20240621,093300,13508945920,2380,2370,2385,2370,27895
20240621,093200,13442653665,2375,2375,2375,2365,12004
20240621,093100,13414199130,2365,2380,2385,2365,27893
20240621,093000,13347995795,2380,2380,2385,2360,70672
20240621,092900,13180524365,2385,2385,2390,2375,33621
20240621,092800,13100365825,2380,2375,2385,2375,21822
20240621,092700,13048455405,2380,2365,2385,2365,31149
20240621,092600,12974462330,2370,2380,2380,2365,57091
20240621,092500,12839156675,2375,2375,2385,2370,25648
20240621,092400,12778217975,2370,2375,2385,2370,63822
20240621,092300,12626413060,2385,2395,2400,2370,106754
20240621,092200,12372250510,2395,2415,2415,2395,65118
20240621,092100,12215639605,2415,2395,2420,2390,57377
20240621,092000,12077712405,2395,2390,2405,2380,105625
20240621,091900,11825496230,2400,2425,2425,2380,124190
20240621,091800,11528766370,2425,2410,2440,2405,153023
20240621,091700,11158331020,2410,2400,2410,2390,182204
20240621,091600,10721313250,2405,2420,2425,2400,118047
20240621,091500,10436589275,2415,2425,2435,2410,124470
20240621,091400,10135019120,2425,2415,2430,2410,109407
20240621,091300,9870504570,2415,2435,2455,2410,180401
20240621,091200,9431082305,2435,2455,2465,2410,345083
20240621,091100,8591071845,2460,2510,2525,2450,234754
20240621,091000,8008963155,2510,2475,2550,2470,385307
20240621,090900,7044769370,2480,2530,2580,2470,989986
20240621,090800,4538343240,2530,2455,2545,2445,899720
20240621,090700,2285320025,2460,2390,2460,2390,265263
20240621,090600,1640885950,2390,2380,2395,2380,39170
20240621,090500,1547383875,2380,2370,2385,2360,53912
20240621,090400,1419565370,2365,2385,2400,2365,54362
20240621,090300,1290172885,2385,2355,2395,2345,70185
20240621,090200,1124272675,2360,2370,2420,2330,186087
20240621,090100,680780045,2370,2360,2400,2350,107474
20240621,090000,425351775,2365,2360,2390,2325,180508