KissMeData/001200/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183300,19384752620,5260,5260,5260,5260,55829
20240621,183200,19384752620,5260,5260,5260,5260,0
20240621,183100,19384752620,5260,5260,5260,5260,0
20240621,183000,19384752620,5260,5260,5260,5260,0
20240621,182900,19384752620,5260,5260,5260,5260,0
20240621,182800,19384752620,5260,5260,5260,5260,0
20240621,182700,19384752620,5260,5260,5260,5260,0
20240621,182600,19384752620,5260,5260,5260,5260,0
20240621,182500,19384752620,5260,5260,5260,5260,0
20240621,182400,19384752620,5260,5260,5260,5260,0
20240621,182300,19384752620,5260,5260,5260,5260,0
20240621,182200,19384752620,5260,5260,5260,5260,0
20240621,182100,19384752620,5260,5260,5260,5260,0
20240621,182000,19384752620,5260,5260,5260,5260,0
20240621,181900,19384752620,5260,5260,5260,5260,0
20240621,181800,19384752620,5260,5260,5260,5260,0
20240621,181700,19384752620,5260,5260,5260,5260,0
20240621,181600,19384752620,5260,5260,5260,5260,0
20240621,181500,19384752620,5260,5260,5260,5260,0
20240621,181400,19384752620,5260,5260,5260,5260,0
20240621,181300,19384752620,5260,5260,5260,5260,0
20240621,181200,19384752620,5260,5260,5260,5260,0
20240621,181100,19384752620,5260,5260,5260,5260,0
20240621,181000,19384752620,5260,5260,5260,5260,0
20240621,180900,19384752620,5260,5260,5260,5260,0
20240621,180800,19384752620,5260,5260,5260,5260,0
20240621,180700,19384752620,5260,5260,5260,5260,0
20240621,180600,19384752620,5260,5260,5260,5260,0
20240621,180500,19384752620,5260,5260,5260,5260,0
20240621,180400,19384752620,5260,5260,5260,5260,0
20240621,180300,19384752620,5260,5260,5260,5260,55829
20240621,180200,19384752620,5260,5260,5260,5260,0
20240621,180100,19384752620,5260,5260,5260,5260,0
20240621,180000,19384752620,5260,5260,5260,5260,0
20240621,175900,19384752620,5260,5260,5260,5260,0
20240621,175800,19384752620,5260,5260,5260,5260,0
20240621,175700,19384752620,5260,5260,5260,5260,0
20240621,175600,19384752620,5260,5260,5260,5260,0
20240621,175500,19384752620,5260,5260,5260,5260,0
20240621,175400,19384752620,5260,5260,5260,5260,0
20240621,175300,19384752620,5260,5260,5260,5260,0
20240621,175200,19384752620,5260,5260,5260,5260,0
20240621,175100,19384752620,5260,5260,5260,5260,0
20240621,175000,19384752620,5260,5260,5260,5260,0
20240621,174900,19384752620,5260,5260,5260,5260,0
20240621,174800,19384752620,5260,5260,5260,5260,0
20240621,174700,19384752620,5260,5260,5260,5260,0
20240621,174600,19384752620,5260,5260,5260,5260,0
20240621,174500,19384752620,5260,5260,5260,5260,0
20240621,174400,19384752620,5260,5260,5260,5260,0
20240621,174300,19384752620,5260,5260,5260,5260,0
20240621,174200,19384752620,5260,5260,5260,5260,0
20240621,174100,19384752620,5260,5260,5260,5260,0
20240621,174000,19384752620,5260,5260,5260,5260,0
20240621,173900,19384752620,5260,5260,5260,5260,0
20240621,173800,19384752620,5260,5260,5260,5260,0
20240621,173700,19384752620,5260,5260,5260,5260,0
20240621,173600,19384752620,5260,5260,5260,5260,0
20240621,173500,19384752620,5260,5260,5260,5260,0
20240621,173400,19384752620,5260,5260,5260,5260,0
20240621,173300,19384752620,5260,5260,5260,5260,55829
20240621,173200,19384752620,5260,5260,5260,5260,0
20240621,173100,19384752620,5260,5260,5260,5260,0
20240621,173000,19384752620,5260,5260,5260,5260,0
20240621,172900,19384752620,5260,5260,5260,5260,0
20240621,172800,19384752620,5260,5260,5260,5260,0
20240621,172700,19384752620,5260,5260,5260,5260,0
20240621,172600,19384752620,5260,5260,5260,5260,0
20240621,172500,19384752620,5260,5260,5260,5260,0
20240621,172400,19384752620,5260,5260,5260,5260,0
20240621,172300,19384752620,5260,5260,5260,5260,0
20240621,172200,19384752620,5260,5260,5260,5260,0
20240621,172100,19384752620,5260,5260,5260,5260,0
20240621,172000,19384752620,5260,5260,5260,5260,0
20240621,171900,19384752620,5260,5260,5260,5260,0
20240621,171800,19384752620,5260,5260,5260,5260,0
20240621,171700,19384752620,5260,5260,5260,5260,0
20240621,171600,19384752620,5260,5260,5260,5260,0
20240621,171500,19384752620,5260,5260,5260,5260,0
20240621,171400,19384752620,5260,5260,5260,5260,0
20240621,171300,19384752620,5260,5260,5260,5260,0
20240621,171200,19384752620,5260,5260,5260,5260,0
20240621,171100,19384752620,5260,5260,5260,5260,0
20240621,171000,19384752620,5260,5260,5260,5260,0
20240621,170900,19384752620,5260,5260,5260,5260,0
20240621,170800,19384752620,5260,5260,5260,5260,0
20240621,170700,19384752620,5260,5260,5260,5260,0
20240621,170600,19384752620,5260,5260,5260,5260,0
20240621,170500,19384752620,5260,5260,5260,5260,0
20240621,170400,19384752620,5260,5260,5260,5260,0
20240621,170300,19384752620,5260,5260,5260,5260,55829
20240621,170200,19384752620,5260,5260,5260,5260,0
20240621,170100,19384752620,5260,5260,5260,5260,0
20240621,170000,19384752620,5260,5260,5260,5260,0
20240621,165900,19384752620,5260,5260,5260,5260,0
20240621,165800,19384752620,5260,5260,5260,5260,0
20240621,165700,19384752620,5260,5260,5260,5260,0
20240621,165600,19384752620,5260,5260,5260,5260,0
20240621,165500,19384752620,5260,5260,5260,5260,0
20240621,165400,19384752620,5260,5260,5260,5260,0
20240621,165300,19384752620,5260,5260,5260,5260,0
20240621,165200,19384752620,5260,5260,5260,5260,0
20240621,165100,19384752620,5260,5260,5260,5260,0
20240621,165000,19384752620,5260,5260,5260,5260,0
20240621,164900,19384752620,5260,5260,5260,5260,0
20240621,164800,19384752620,5260,5260,5260,5260,0
20240621,164700,19384752620,5260,5260,5260,5260,0
20240621,164600,19384752620,5260,5260,5260,5260,0
20240621,164500,19384752620,5260,5260,5260,5260,0
20240621,164400,19384752620,5260,5260,5260,5260,0
20240621,164300,19384752620,5260,5260,5260,5260,0
20240621,164200,19384752620,5260,5260,5260,5260,0
20240621,164100,19384752620,5260,5260,5260,5260,0
20240621,164000,19384752620,5260,5260,5260,5260,0
20240621,163900,19384752620,5260,5260,5260,5260,0
20240621,163800,19384752620,5260,5260,5260,5260,0
20240621,163700,19384752620,5260,5260,5260,5260,0
20240621,163600,19384752620,5260,5260,5260,5260,0
20240621,163500,19384752620,5260,5260,5260,5260,0
20240621,163400,19384752620,5260,5260,5260,5260,0
20240621,163300,19384752620,5260,5260,5260,5260,55829
20240621,163200,19384752620,5260,5260,5260,5260,0
20240621,163100,19384752620,5260,5260,5260,5260,0
20240621,163000,19384752620,5260,5260,5260,5260,0
20240621,162900,19384752620,5260,5260,5260,5260,0
20240621,162800,19384752620,5260,5260,5260,5260,0
20240621,162700,19384752620,5260,5260,5260,5260,0
20240621,162600,19384752620,5260,5260,5260,5260,0
20240621,162500,19384752620,5260,5260,5260,5260,0
20240621,162400,19384752620,5260,5260,5260,5260,0
20240621,162300,19384752620,5260,5260,5260,5260,0
20240621,162200,19384752620,5260,5260,5260,5260,0
20240621,162100,19384752620,5260,5260,5260,5260,0
20240621,162000,19384752620,5260,5260,5260,5260,0
20240621,161900,19384752620,5260,5260,5260,5260,0
20240621,161800,19384752620,5260,5260,5260,5260,0
20240621,161700,19384752620,5260,5260,5260,5260,0
20240621,161600,19384752620,5260,5260,5260,5260,0
20240621,161500,19384752620,5260,5260,5260,5260,0
20240621,161400,19384752620,5260,5260,5260,5260,0
20240621,161300,19384752620,5260,5260,5260,5260,0
20240621,161200,19384752620,5260,5260,5260,5260,0
20240621,161100,19384752620,5260,5260,5260,5260,0
20240621,161000,19384752620,5260,5260,5260,5260,0
20240621,160900,19384752620,5260,5260,5260,5260,0
20240621,160800,19384752620,5260,5260,5260,5260,0
20240621,160700,19384752620,5260,5260,5260,5260,0
20240621,160600,19384752620,5260,5260,5260,5260,0
20240621,160500,19384752620,5260,5260,5260,5260,0
20240621,160400,19384752620,5260,5260,5260,5260,0
20240621,160300,19384752620,5260,5260,5260,5260,55829
20240621,160200,19384752620,5260,5260,5260,5260,0
20240621,160100,19384752620,5260,5260,5260,5260,0
20240621,160000,19384752620,5260,5260,5260,5260,0
20240621,155900,19384752620,5260,5260,5260,5260,0
20240621,155800,19384752620,5260,5260,5260,5260,0
20240621,155700,19384752620,5260,5260,5260,5260,0
20240621,155600,19384752620,5260,5260,5260,5260,0
20240621,155500,19384752620,5260,5260,5260,5260,0
20240621,155400,19384752620,5260,5260,5260,5260,0
20240621,155300,19384752620,5260,5260,5260,5260,0
20240621,155200,19384752620,5260,5260,5260,5260,0
20240621,155100,19384752620,5260,5260,5260,5260,0
20240621,155000,19384752620,5260,5260,5260,5260,0
20240621,154900,19384752620,5260,5260,5260,5260,0
20240621,154800,19384752620,5260,5260,5260,5260,0
20240621,154700,19384752620,5260,5260,5260,5260,0
20240621,154600,19384752620,5260,5260,5260,5260,0
20240621,154500,19384752620,5260,5260,5260,5260,0
20240621,154400,19384752620,5260,5260,5260,5260,0
20240621,154300,19384752620,5260,5260,5260,5260,0
20240621,154200,19384752620,5260,5260,5260,5260,0
20240621,154100,19384752620,5260,5260,5260,5260,0
20240621,154000,19384752620,5260,5260,5260,5260,0
20240621,153900,19384752620,5260,5260,5260,5260,0
20240621,153800,19384752620,5260,5260,5260,5260,0
20240621,153700,19384752620,5260,5260,5260,5260,0
20240621,153600,19384752620,5260,5260,5260,5260,0
20240621,153500,19384752620,5260,5260,5260,5260,0
20240621,153400,19384752620,5260,5260,5260,5260,0
20240621,153300,19384752620,5260,5260,5260,5260,55829
20240621,153200,19384752620,5260,5260,5260,5260,0
20240621,153100,19384752620,5260,5260,5260,5260,0
20240621,153000,19384752620,5260,5260,5260,5260,55829
20240621,152900,19091092080,5260,5260,5260,5260,0
20240621,152800,19091092080,5260,5260,5260,5260,0
20240621,152700,19091092080,5260,5260,5260,5260,0
20240621,152600,19091092080,5260,5260,5260,5260,0
20240621,152500,19091092080,5260,5260,5260,5260,0
20240621,152400,19091092080,5260,5260,5260,5260,0
20240621,152300,19091092080,5260,5260,5260,5260,0
20240621,152200,19091092080,5260,5260,5260,5260,0
20240621,152100,19091092080,5260,5260,5260,5260,0
20240621,152000,19091092080,5260,5260,5260,5260,0
20240621,151900,19091092080,5260,5230,5260,5230,17605
20240621,151800,18998769000,5230,5230,5240,5220,4333
20240621,151700,18976106160,5240,5240,5240,5220,8443
20240621,151600,18931974060,5220,5250,5250,5220,4529
20240621,151500,18908285470,5250,5250,5250,5250,1638
20240621,151400,18899685970,5260,5240,5260,5210,15518
20240621,151300,18818513530,5250,5260,5270,5250,9350
20240621,151200,18769383350,5260,5280,5280,5250,12315
20240621,151100,18704589560,5270,5280,5280,5270,2702
20240621,151000,18690333620,5280,5290,5290,5270,11179
20240621,150900,18631273220,5300,5300,5300,5300,345
20240621,150800,18629444720,5300,5300,5300,5290,1074
20240621,150700,18623757810,5300,5310,5310,5290,713
20240621,150600,18619980900,5300,5310,5310,5300,4237
20240621,150500,18597520830,5300,5300,5310,5300,6652
20240621,150400,18562261500,5310,5300,5310,5290,3305
20240621,150300,18544757570,5300,5300,5310,5290,18873
20240621,150200,18444747230,5300,5320,5320,5300,4801
20240621,150100,18419267750,5320,5320,5330,5310,2400
20240621,150000,18406503210,5320,5320,5330,5320,1131
20240621,145900,18400484940,5320,5330,5330,5320,6619
20240621,145800,18365261060,5330,5320,5330,5320,1839
20240621,145700,18355463400,5320,5310,5330,5300,548
20240621,145600,18352546830,5310,5320,5330,5300,3191
20240621,145500,18335599350,5330,5310,5330,5310,2634
20240621,145400,18321591430,5320,5320,5320,5310,1073
20240621,145300,18315888400,5320,5330,5330,5310,3858
20240621,145200,18295391560,5330,5320,5330,5320,1583
20240621,145100,18286958260,5330,5310,5330,5310,2460
20240621,145000,18273880660,5310,5330,5330,5300,5120
20240621,144900,18246678260,5330,5330,5330,5320,1729
20240621,144800,18237475390,5320,5340,5340,5320,2736
20240621,144700,18222888110,5340,5330,5340,5330,4068
20240621,144600,18201199310,5330,5320,5330,5320,2699
20240621,144500,18186824690,5330,5320,5340,5310,3416
20240621,144400,18168621930,5320,5320,5320,5310,5003
20240621,144300,18142050910,5310,5320,5320,5300,6226
20240621,144200,18108984690,5320,5330,5330,5310,2650
20240621,144100,18094886110,5330,5320,5330,5320,435
20240621,144000,18092570130,5320,5340,5340,5310,2859
20240621,143900,18077369360,5330,5330,5330,5320,1444
20240621,143800,18069682290,5330,5330,5330,5320,4449
20240621,143700,18045991430,5340,5340,5340,5330,1269
20240621,143600,18039224080,5340,5340,5340,5330,4491
20240621,143500,18015244580,5340,5340,5340,5340,333
20240621,143400,18013466360,5340,5340,5340,5320,7679
20240621,143300,17972522890,5350,5340,5350,5340,3353
20240621,143200,17954607210,5340,5340,5350,5340,7182
20240621,143100,17916206190,5340,5340,5350,5330,4479
20240621,143000,17892293570,5340,5330,5350,5330,4210
20240621,142900,17869807020,5330,5330,5340,5320,563
20240621,142800,17866804090,5320,5330,5330,5320,1531
20240621,142700,17858655860,5330,5330,5340,5320,1393
20240621,142600,17851231350,5320,5320,5330,5320,1073
20240621,142500,17845520900,5320,5320,5330,5310,735
20240621,142400,17841609740,5310,5310,5330,5310,7873
20240621,142300,17799782280,5320,5320,5330,5310,2181
20240621,142200,17788177080,5320,5340,5350,5320,4598
20240621,142100,17763666190,5340,5330,5340,5330,3609
20240621,142000,17744404110,5330,5340,5350,5320,11495
20240621,141900,17683092930,5350,5340,5350,5340,567
20240621,141800,17680064020,5350,5350,5350,5330,4395
20240621,141700,17656591380,5350,5360,5370,5350,1903
20240621,141600,17646393810,5370,5330,5370,5330,3886
20240621,141500,17625609350,5340,5360,5360,5330,9461
20240621,141400,17575027520,5360,5360,5380,5350,15177
20240621,141300,17493555210,5360,5360,5370,5360,3954
20240621,141200,17472336050,5370,5340,5370,5340,12058
20240621,141100,17407906290,5340,5330,5340,5320,8232
20240621,141000,17363992550,5330,5340,5340,5330,1256
20240621,140900,17357291850,5330,5340,5350,5320,3547
20240621,140800,17338377030,5350,5360,5360,5320,4190
20240621,140700,17316001110,5350,5380,5390,5350,7094
20240621,140600,17277891700,5380,5370,5380,5370,3320
20240621,140500,17260039140,5370,5360,5370,5340,4012
20240621,140400,17238548490,5350,5340,5360,5340,792
20240621,140300,17234309800,5350,5340,5350,5330,6295
20240621,140200,17200673470,5350,5340,5350,5310,2387
20240621,140100,17187946150,5330,5360,5360,5330,3764
20240621,140000,17167849260,5350,5360,5370,5340,5855
20240621,135900,17136512960,5370,5410,5410,5350,17430
20240621,135800,17042960480,5410,5390,5410,5380,24888
20240621,135700,16908541790,5400,5370,5420,5370,51678
20240621,135600,16629477810,5380,5360,5380,5360,7685
20240621,135500,16588199990,5360,5360,5360,5350,1630
20240621,135400,16579463410,5360,5360,5370,5350,6608
20240621,135300,16544072800,5360,5370,5380,5360,5208
20240621,135200,16516108350,5360,5360,5370,5350,2535
20240621,135100,16502518490,5360,5360,5360,5350,5285
20240621,135000,16474200160,5350,5350,5360,5340,3056
20240621,134900,16457864120,5360,5350,5360,5340,3628
20240621,134800,16438444270,5360,5350,5360,5340,15440
20240621,134700,16355767850,5360,5310,5390,5310,43928
20240621,134600,16120782340,5310,5290,5310,5280,4650
20240621,134500,16096139900,5290,5280,5300,5280,4579
20240621,134400,16071944000,5280,5270,5280,5270,800
20240621,134300,16067724130,5270,5280,5290,5270,2049
20240621,134200,16056917520,5280,5290,5290,5280,5109
20240621,134100,16029931350,5290,5290,5290,5280,1529
20240621,134000,16021848270,5290,5310,5310,5290,5115
20240621,133900,15994759250,5300,5300,5320,5300,7124
20240621,133800,15956969830,5300,5290,5300,5290,2478
20240621,133700,15943858440,5290,5280,5290,5280,2232
20240621,133600,15932073380,5280,5270,5280,5270,2094
20240621,133500,15921032520,5280,5270,5280,5270,1819
20240621,133400,15911428790,5280,5280,5290,5280,1167
20240621,133300,15905267020,5280,5280,5290,5280,896
20240621,133200,15900534450,5280,5280,5290,5280,546
20240621,133100,15897651500,5290,5270,5290,5270,6519
20240621,133000,15863220340,5270,5270,5270,5260,2619
20240621,132900,15849421260,5270,5270,5280,5270,1749
20240621,132800,15840199690,5270,5280,5280,5270,542
20240621,132700,15837341910,5280,5270,5280,5270,1423
20240621,132600,15829838760,5270,5280,5280,5270,1570
20240621,132500,15821562840,5280,5270,5280,5270,1728
20240621,132400,15812441800,5270,5270,5280,5260,3071
20240621,132300,15796238690,5270,5260,5270,5260,1233
20240621,132200,15789748580,5260,5270,5270,5260,1120
20240621,132100,15783851460,5270,5260,5280,5260,1629
20240621,132000,15775268630,5260,5270,5270,5260,3314
20240621,131900,15757818710,5270,5250,5270,5250,3336
20240621,131800,15740254720,5250,5260,5270,5250,6069
20240621,131700,15708329890,5260,5280,5280,5260,2470
20240621,131600,15695312670,5270,5270,5280,5260,754
20240621,131500,15691337280,5270,5270,5280,5260,2587
20240621,131400,15677714210,5270,5290,5300,5260,7513
20240621,131300,15638050540,5300,5320,5320,5290,12970
20240621,131200,15569261640,5310,5330,5330,5310,12271
20240621,131100,15503986440,5330,5330,5330,5320,1527
20240621,131000,15495847860,5330,5330,5340,5330,631
20240621,130900,15492484610,5330,5320,5330,5320,1703
20240621,130800,15483420780,5320,5330,5340,5320,6860
20240621,130700,15446860230,5330,5340,5340,5330,2239
20240621,130600,15434913440,5340,5350,5350,5330,4267
20240621,130500,15412130960,5350,5350,5360,5340,648
20240621,130400,15408663930,5340,5360,5370,5340,13239
20240621,130300,15337860940,5360,5360,5360,5340,5002
20240621,130200,15311080750,5360,5330,5360,5330,15205
20240621,130100,15229808010,5340,5330,5340,5330,1483
20240621,130000,15221901750,5330,5330,5330,5320,1218
20240621,125900,15215418500,5320,5320,5340,5320,1174
20240621,125800,15209158280,5330,5330,5330,5320,1566
20240621,125700,15200822490,5320,5330,5330,5310,3722
20240621,125600,15181011220,5340,5340,5340,5330,2489
20240621,125500,15167741960,5340,5330,5340,5320,1780
20240621,125400,15158252860,5330,5310,5330,5310,494
20240621,125300,15155623250,5310,5320,5320,5310,3772
20240621,125200,15135571420,5320,5320,5330,5320,559
20240621,125100,15132594030,5330,5320,5330,5320,399
20240621,125000,15130468050,5320,5330,5330,5320,2274
20240621,124900,15118365900,5330,5330,5330,5320,3944
20240621,124800,15097379400,5320,5320,5330,5320,652
20240621,124700,15093910160,5320,5320,5330,5310,1621
20240621,124600,15085287560,5320,5320,5330,5320,493
20240621,124500,15082662430,5320,5320,5320,5310,942
20240621,124400,15077651680,5320,5320,5320,5310,1010
20240621,124300,15072282960,5320,5310,5320,5310,1506
20240621,124200,15064283350,5310,5320,5320,5310,694
20240621,124100,15060593790,5320,5330,5340,5320,2325
20240621,124000,15048206710,5330,5330,5330,5320,2647
20240621,123900,15034112640,5340,5370,5370,5340,5768
20240621,123800,15003236540,5370,5330,5370,5330,9157
20240621,123700,14954178770,5330,5290,5360,5290,9711
20240621,123600,14902418850,5310,5310,5310,5300,2305
20240621,123500,14890195190,5300,5300,5310,5290,6453
20240621,123400,14856003030,5300,5290,5300,5290,4134
20240621,123300,14834132110,5290,5300,5310,5290,1710
20240621,123200,14825068780,5300,5300,5310,5300,1002
20240621,123100,14819755360,5300,5300,5320,5300,2817
20240621,123000,14804796910,5320,5300,5320,5300,5639
20240621,122900,14774884440,5300,5320,5330,5300,4652
20240621,122800,14750181970,5320,5320,5330,5310,8450
20240621,122700,14705223410,5330,5360,5360,5320,4570
20240621,122600,14680848860,5360,5350,5360,5340,1664
20240621,122500,14671941700,5350,5340,5360,5330,4892
20240621,122400,14645793190,5330,5340,5340,5330,733
20240621,122300,14641878980,5340,5340,5350,5310,4748
20240621,122200,14616558410,5340,5360,5360,5340,7997
20240621,122100,14573790530,5350,5350,5380,5330,21396
20240621,122000,14459151460,5350,5310,5350,5280,10583
20240621,121900,14402692040,5320,5290,5320,5280,14014
20240621,121800,14328382280,5290,5310,5320,5290,5623
20240621,121700,14298574290,5310,5290,5310,5290,2306
20240621,121600,14286336380,5310,5310,5310,5290,14081
20240621,121500,14211726240,5310,5310,5320,5310,345
20240621,121400,14209892790,5320,5300,5320,5300,3474
20240621,121300,14191432330,5310,5320,5320,5300,478
20240621,121200,14188895270,5300,5300,5320,5300,742
20240621,121100,14184958520,5300,5310,5310,5290,9964
20240621,121000,14132101020,5320,5330,5340,5310,6865
20240621,120900,14095519330,5330,5320,5330,5310,1751
20240621,120800,14086202500,5320,5300,5320,5290,7613
20240621,120700,14045853100,5300,5310,5310,5300,2583
20240621,120600,14032142110,5310,5310,5320,5300,4890
20240621,120500,14006167090,5320,5290,5330,5290,11180
20240621,120400,13946742760,5290,5270,5290,5260,3967
20240621,120300,13925798570,5260,5270,5270,5250,2658
20240621,120200,13911816070,5260,5270,5280,5260,946
20240621,120100,13906836640,5270,5270,5270,5260,892
20240621,120000,13902136340,5260,5300,5300,5260,4919
20240621,115900,13876112430,5300,5290,5300,5270,10873
20240621,115800,13818513690,5280,5260,5280,5260,7615
20240621,115700,13778368610,5260,5260,5270,5260,1143
20240621,115600,13772348420,5260,5270,5270,5260,1130
20240621,115500,13766400710,5270,5260,5270,5250,921
20240621,115400,13761554460,5260,5270,5270,5250,3114
20240621,115300,13745172640,5270,5270,5270,5260,2412
20240621,115200,13732462600,5270,5250,5270,5250,1524
20240621,115100,13724440550,5250,5270,5270,5240,411
20240621,115000,13722280600,5250,5260,5260,5250,1880
20240621,114900,13712404670,5260,5250,5270,5250,1028
20240621,114800,13706995770,5250,5280,5290,5250,12751
20240621,114700,13639773900,5290,5280,5290,5270,11204
20240621,114600,13580590400,5270,5280,5300,5270,13978
20240621,114500,13506704380,5280,5260,5300,5260,20794
20240621,114400,13396772930,5270,5260,5270,5260,3195
20240621,114300,13379942830,5270,5270,5280,5260,12262
20240621,114200,13315355230,5260,5240,5260,5240,9610
20240621,114100,13264854360,5240,5230,5240,5230,6515
20240621,114000,13230749300,5230,5230,5230,5220,508
20240621,113900,13228092790,5230,5220,5230,5220,321
20240621,113800,13226415120,5220,5220,5230,5220,1465
20240621,113700,13218767620,5210,5220,5220,5210,769
20240621,113600,13214755910,5210,5210,5220,5210,5345
20240621,113500,13186890920,5200,5210,5220,5200,8882
20240621,113400,13140578920,5220,5210,5220,5200,601
20240621,113300,13137445500,5210,5210,5210,5200,552
20240621,113200,13134570480,5200,5210,5210,5200,1822
20240621,113100,13125088010,5200,5200,5210,5200,618
20240621,113000,13121870220,5210,5210,5230,5210,9275
20240621,112900,13073503640,5220,5220,5220,5210,2084
20240621,112800,13062629990,5230,5220,5230,5210,3977
20240621,112700,13041872450,5220,5220,5230,5210,3187
20240621,112600,13025243850,5220,5200,5230,5190,17056
20240621,112500,12936383770,5190,5190,5200,5180,5855
20240621,112400,12905995420,5190,5190,5190,5180,2395
20240621,112300,12893567020,5180,5170,5190,5170,5991
20240621,112200,12862533770,5180,5150,5180,5150,16561
20240621,112100,12776968170,5150,5150,5160,5140,10728
20240621,112000,12721715560,5160,5140,5160,5140,3562
20240621,111900,12703371580,5130,5140,5140,5130,3363
20240621,111800,12686088990,5140,5130,5140,5130,437
20240621,111700,12683843380,5140,5130,5140,5130,702
20240621,111600,12680238620,5140,5120,5140,5120,5777
20240621,111500,12650573460,5120,5120,5130,5120,2642
20240621,111400,12637037510,5130,5130,5140,5120,4689
20240621,111300,12612999030,5130,5130,5140,5130,2060
20240621,111200,12602427790,5130,5150,5160,5130,3958
20240621,111100,12582108260,5150,5160,5160,5150,1416
20240621,111000,12574810230,5150,5150,5160,5150,463
20240621,110900,12572424750,5140,5150,5150,5140,7911
20240621,110800,12531706490,5150,5140,5150,5140,973
20240621,110700,12526700150,5150,5150,5160,5140,2432
20240621,110600,12514173400,5150,5150,5160,5150,3949
20240621,110500,12493827510,5150,5150,5160,5150,918
20240621,110400,12489095110,5150,5140,5150,5130,1236
20240621,110300,12482741950,5150,5130,5160,5130,5991
20240621,110200,12451884650,5140,5130,5140,5130,5692
20240621,110100,12422660720,5130,5100,5130,5100,5096
20240621,110000,12396567680,5100,5100,5110,5100,2664
20240621,105900,12382963020,5100,5120,5120,5100,4812
20240621,105800,12358378790,5120,5090,5120,5090,13856
20240621,105700,12287593180,5100,5100,5100,5090,706
20240621,105600,12283996290,5090,5090,5100,5080,4383
20240621,105500,12261696210,5100,5100,5110,5080,7670
20240621,105400,12222625780,5100,5100,5110,5080,40526
20240621,105300,12016151970,5100,5110,5110,5100,4782
20240621,105200,11991759980,5110,5110,5110,5100,7065
20240621,105100,11955724500,5110,5110,5120,5100,1240
20240621,105000,11949390030,5110,5120,5130,5100,26045
20240621,104900,11816186120,5120,5130,5140,5120,5774
20240621,104800,11786602750,5130,5120,5140,5120,727
20240621,104700,11782870690,5130,5130,5140,5120,2169
20240621,104600,11771748500,5130,5130,5150,5120,5159
20240621,104500,11745258580,5120,5150,5150,5120,11010
20240621,104400,11688726220,5150,5150,5160,5140,1752
20240621,104300,11679708010,5160,5160,5170,5150,8577
20240621,104200,11635521580,5160,5160,5170,5160,1759
20240621,104100,11626441520,5170,5160,5170,5160,665
20240621,104000,11623005210,5160,5170,5170,5150,11855
20240621,103900,11561831850,5170,5170,5170,5160,6077
20240621,103800,11530419680,5160,5170,5170,5160,1989
20240621,103700,11520153430,5170,5160,5170,5160,840
20240621,103600,11515815300,5160,5150,5160,5150,2272
20240621,103500,11504096580,5150,5140,5160,5130,10212
20240621,103400,11451568230,5140,5150,5160,5130,14176
20240621,103300,11378675850,5170,5160,5170,5150,11136
20240621,103200,11321312420,5160,5170,5170,5160,1942
20240621,103100,11311285610,5180,5190,5190,5170,977
20240621,103000,11306227810,5190,5170,5190,5170,11409
20240621,102900,11247063210,5180,5180,5180,5170,2321
20240621,102800,11235058550,5180,5170,5180,5170,534
20240621,102700,11232292500,5180,5150,5180,5150,5246
20240621,102600,11205165960,5160,5170,5170,5160,9893
20240621,102500,11154103830,5170,5180,5190,5170,5245
20240621,102400,11126975490,5180,5180,5190,5180,2329
20240621,102300,11114907700,5180,5190,5190,5170,10747
20240621,102200,11059273310,5180,5180,5190,5180,3114
20240621,102100,11043127270,5190,5190,5200,5180,2178
20240621,102000,11031821780,5190,5190,5190,5180,4241
20240621,101900,11009812700,5190,5180,5190,5180,465
20240621,101800,11007399890,5190,5190,5190,5180,4933
20240621,101700,10981799140,5200,5200,5200,5190,4069
20240621,101600,10960676320,5200,5170,5200,5170,8397
20240621,101500,10917072210,5180,5180,5200,5170,4344
20240621,101400,10894542030,5190,5200,5210,5170,14852
20240621,101300,10817453590,5210,5210,5220,5210,640
20240621,101200,10814117230,5210,5200,5210,5190,5187
20240621,101100,10787133960,5200,5200,5210,5190,2393
20240621,101000,10774686940,5200,5190,5200,5190,7748
20240621,100900,10734397620,5190,5200,5200,5190,2664
20240621,100800,10720548400,5200,5200,5200,5200,5320
20240621,100700,10692884400,5200,5210,5210,5200,3149
20240621,100600,10676490790,5210,5220,5220,5210,26227
20240621,100500,10539764060,5220,5220,5220,5220,6872
20240621,100400,10503892220,5220,5230,5230,5220,726
20240621,100300,10500095960,5230,5240,5240,5220,5567
20240621,100200,10470980970,5230,5250,5250,5230,2489
20240621,100100,10457929440,5250,5250,5260,5250,3392
20240621,100000,10440095570,5240,5250,5250,5220,7620
20240621,095900,10400173100,5250,5250,5260,5250,5679
20240621,095800,10370312570,5250,5240,5250,5220,10203
20240621,095700,10316911550,5230,5240,5250,5230,2283
20240621,095600,10304951450,5240,5260,5260,5240,11174
20240621,095500,10246300560,5260,5270,5270,5250,17582
20240621,095400,10153777170,5270,5230,5270,5220,24744
20240621,095300,10024062620,5220,5220,5230,5200,47943
20240621,095200,9773703300,5220,5210,5220,5200,1526
20240621,095100,9765750760,5210,5200,5220,5200,26429
20240621,095000,9628197600,5200,5190,5200,5180,13239
20240621,094900,9559545250,5180,5180,5190,5180,2728
20240621,094800,9545409560,5180,5180,5190,5180,1555
20240621,094700,9537350800,5190,5190,5200,5180,8282
20240621,094600,9494369940,5190,5190,5190,5180,1837
20240621,094500,9484847840,5190,5200,5200,5180,8813
20240621,094400,9439105120,5190,5170,5190,5170,3485
20240621,094300,9421054360,5160,5160,5170,5160,5842
20240621,094200,9390896310,5160,5170,5180,5160,8292
20240621,094100,9348065840,5180,5180,5190,5180,3101
20240621,094000,9332002650,5180,5170,5190,5170,4350
20240621,093900,9309484680,5180,5200,5200,5170,551
20240621,093800,9306628970,5200,5200,5210,5180,11788
20240621,093700,9245482030,5200,5170,5210,5170,11670
20240621,093600,9185000880,5180,5160,5200,5160,30302
20240621,093500,9028007160,5150,5170,5170,5130,27573
20240621,093400,8886066140,5160,5200,5210,5160,17889
20240621,093300,8793192520,5200,5210,5220,5200,9528
20240621,093200,8743557400,5220,5210,5230,5210,22834
20240621,093100,8624443420,5220,5210,5230,5210,4634
20240621,093000,8600266900,5210,5220,5230,5210,7114
20240621,092900,8563135990,5220,5210,5230,5190,36151
20240621,092800,8374490310,5200,5150,5200,5150,18025
20240621,092700,8281082710,5160,5170,5180,5140,38917
20240621,092600,8080084180,5170,5150,5170,5120,37481
20240621,092500,7887735240,5150,5110,5150,5090,54083
20240621,092400,7610922220,5100,5190,5190,5050,161902
20240621,092300,6779613380,5190,5220,5240,5190,55215
20240621,092200,6492606800,5240,5250,5250,5200,25167
20240621,092100,6361363980,5250,5290,5300,5250,43631
20240621,092000,6131307610,5290,5250,5290,5250,24017
20240621,091900,6004619130,5260,5260,5270,5250,30493
20240621,091800,5844296750,5270,5270,5270,5240,19069
20240621,091700,5744045160,5250,5230,5270,5230,27428
20240621,091600,5600324320,5230,5170,5260,5170,43344
20240621,091500,5373899740,5170,5200,5200,5170,34097
20240621,091400,5197064850,5190,5210,5220,5160,57365
20240621,091300,4899196070,5210,5220,5230,5200,52134
20240621,091200,4627397590,5230,5250,5250,5200,35276
20240621,091100,4443166990,5260,5270,5280,5250,5952
20240621,091000,4411821240,5270,5220,5280,5200,57809
20240621,090900,4109681280,5220,5250,5260,5220,10662
20240621,090800,4053768690,5240,5220,5260,5210,50449
20240621,090700,3790091720,5220,5240,5280,5210,46578
20240621,090600,3545859190,5240,5290,5300,5240,32475
20240621,090500,3374912310,5290,5320,5350,5280,25659
20240621,090400,3238715030,5320,5360,5370,5320,58284
20240621,090300,2927637370,5350,5230,5410,5230,106309
20240621,090200,2358064760,5230,5280,5310,5230,43801
20240621,090100,2127629860,5300,5230,5330,5210,139397
20240621,090000,1391594510,5240,5350,5350,5230,227732