KissMeData/034220/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191600,38426494110,10960,10960,10960,10960,359571
20240621,191500,38426494110,10960,10960,10960,10960,0
20240621,191400,38426494110,10960,10960,10960,10960,0
20240621,191300,38426494110,10960,10960,10960,10960,0
20240621,191200,38426494110,10960,10960,10960,10960,0
20240621,191100,38426494110,10960,10960,10960,10960,0
20240621,191000,38426494110,10960,10960,10960,10960,0
20240621,190900,38426494110,10960,10960,10960,10960,0
20240621,190800,38426494110,10960,10960,10960,10960,0
20240621,190700,38426494110,10960,10960,10960,10960,0
20240621,190600,38426494110,10960,10960,10960,10960,0
20240621,190500,38426494110,10960,10960,10960,10960,0
20240621,190400,38426494110,10960,10960,10960,10960,0
20240621,190300,38426494110,10960,10960,10960,10960,0
20240621,190200,38426494110,10960,10960,10960,10960,0
20240621,190100,38426494110,10960,10960,10960,10960,0
20240621,190000,38426494110,10960,10960,10960,10960,0
20240621,185900,38426494110,10960,10960,10960,10960,0
20240621,185800,38426494110,10960,10960,10960,10960,0
20240621,185700,38426494110,10960,10960,10960,10960,0
20240621,185600,38426494110,10960,10960,10960,10960,0
20240621,185500,38426494110,10960,10960,10960,10960,0
20240621,185400,38426494110,10960,10960,10960,10960,0
20240621,185300,38426494110,10960,10960,10960,10960,0
20240621,185200,38426494110,10960,10960,10960,10960,0
20240621,185100,38426494110,10960,10960,10960,10960,0
20240621,185000,38426494110,10960,10960,10960,10960,0
20240621,184900,38426494110,10960,10960,10960,10960,0
20240621,184800,38426494110,10960,10960,10960,10960,0
20240621,184700,38426494110,10960,10960,10960,10960,0
20240621,184600,38426494110,10960,10960,10960,10960,359571
20240621,184500,38426494110,10960,10960,10960,10960,0
20240621,184400,38426494110,10960,10960,10960,10960,0
20240621,184300,38426494110,10960,10960,10960,10960,0
20240621,184200,38426494110,10960,10960,10960,10960,0
20240621,184100,38426494110,10960,10960,10960,10960,0
20240621,184000,38426494110,10960,10960,10960,10960,0
20240621,183900,38426494110,10960,10960,10960,10960,0
20240621,183800,38426494110,10960,10960,10960,10960,0
20240621,183700,38426494110,10960,10960,10960,10960,0
20240621,183600,38426494110,10960,10960,10960,10960,0
20240621,183500,38426494110,10960,10960,10960,10960,0
20240621,183400,38426494110,10960,10960,10960,10960,0
20240621,183300,38426494110,10960,10960,10960,10960,0
20240621,183200,38426494110,10960,10960,10960,10960,0
20240621,183100,38426494110,10960,10960,10960,10960,0
20240621,183000,38426494110,10960,10960,10960,10960,0
20240621,182900,38426494110,10960,10960,10960,10960,0
20240621,182800,38426494110,10960,10960,10960,10960,0
20240621,182700,38426494110,10960,10960,10960,10960,0
20240621,182600,38426494110,10960,10960,10960,10960,0
20240621,182500,38426494110,10960,10960,10960,10960,0
20240621,182400,38426494110,10960,10960,10960,10960,0
20240621,182300,38426494110,10960,10960,10960,10960,0
20240621,182200,38426494110,10960,10960,10960,10960,0
20240621,182100,38426494110,10960,10960,10960,10960,0
20240621,182000,38426494110,10960,10960,10960,10960,0
20240621,181900,38426494110,10960,10960,10960,10960,0
20240621,181800,38426494110,10960,10960,10960,10960,0
20240621,181700,38426494110,10960,10960,10960,10960,0
20240621,181600,38426494110,10960,10960,10960,10960,359571
20240621,181500,38426494110,10960,10960,10960,10960,0
20240621,181400,38426494110,10960,10960,10960,10960,0
20240621,181300,38426494110,10960,10960,10960,10960,0
20240621,181200,38426494110,10960,10960,10960,10960,0
20240621,181100,38426494110,10960,10960,10960,10960,0
20240621,181000,38426494110,10960,10960,10960,10960,0
20240621,180900,38426494110,10960,10960,10960,10960,0
20240621,180800,38426494110,10960,10960,10960,10960,0
20240621,180700,38426494110,10960,10960,10960,10960,0
20240621,180600,38426494110,10960,10960,10960,10960,0
20240621,180500,38426494110,10960,10960,10960,10960,0
20240621,180400,38426494110,10960,10960,10960,10960,0
20240621,180300,38426494110,10960,10960,10960,10960,0
20240621,180200,38426494110,10960,10960,10960,10960,0
20240621,180100,38426494110,10960,10960,10960,10960,0
20240621,180000,38426494110,10960,10960,10960,10960,0
20240621,175900,38426494110,10960,10960,10960,10960,0
20240621,175800,38426494110,10960,10960,10960,10960,0
20240621,175700,38426494110,10960,10960,10960,10960,0
20240621,175600,38426494110,10960,10960,10960,10960,0
20240621,175500,38426494110,10960,10960,10960,10960,0
20240621,175400,38426494110,10960,10960,10960,10960,0
20240621,175300,38426494110,10960,10960,10960,10960,0
20240621,175200,38426494110,10960,10960,10960,10960,0
20240621,175100,38426494110,10960,10960,10960,10960,0
20240621,175000,38426494110,10960,10960,10960,10960,0
20240621,174900,38426494110,10960,10960,10960,10960,0
20240621,174800,38426494110,10960,10960,10960,10960,0
20240621,174700,38426494110,10960,10960,10960,10960,0
20240621,174600,38426494110,10960,10960,10960,10960,359571
20240621,174500,38426494110,10960,10960,10960,10960,0
20240621,174400,38426494110,10960,10960,10960,10960,0
20240621,174300,38426494110,10960,10960,10960,10960,0
20240621,174200,38426494110,10960,10960,10960,10960,0
20240621,174100,38426494110,10960,10960,10960,10960,0
20240621,174000,38426494110,10960,10960,10960,10960,0
20240621,173900,38426494110,10960,10960,10960,10960,0
20240621,173800,38426494110,10960,10960,10960,10960,0
20240621,173700,38426494110,10960,10960,10960,10960,0
20240621,173600,38426494110,10960,10960,10960,10960,0
20240621,173500,38426494110,10960,10960,10960,10960,0
20240621,173400,38426494110,10960,10960,10960,10960,0
20240621,173300,38426494110,10960,10960,10960,10960,0
20240621,173200,38426494110,10960,10960,10960,10960,0
20240621,173100,38426494110,10960,10960,10960,10960,0
20240621,173000,38426494110,10960,10960,10960,10960,0
20240621,172900,38426494110,10960,10960,10960,10960,0
20240621,172800,38426494110,10960,10960,10960,10960,0
20240621,172700,38426494110,10960,10960,10960,10960,0
20240621,172600,38426494110,10960,10960,10960,10960,0
20240621,172500,38426494110,10960,10960,10960,10960,0
20240621,172400,38426494110,10960,10960,10960,10960,0
20240621,172300,38426494110,10960,10960,10960,10960,0
20240621,172200,38426494110,10960,10960,10960,10960,0
20240621,172100,38426494110,10960,10960,10960,10960,0
20240621,172000,38426494110,10960,10960,10960,10960,0
20240621,171900,38426494110,10960,10960,10960,10960,0
20240621,171800,38426494110,10960,10960,10960,10960,0
20240621,171700,38426494110,10960,10960,10960,10960,0
20240621,171600,38426494110,10960,10960,10960,10960,359571
20240621,171500,38426494110,10960,10960,10960,10960,0
20240621,171400,38426494110,10960,10960,10960,10960,0
20240621,171300,38426494110,10960,10960,10960,10960,0
20240621,171200,38426494110,10960,10960,10960,10960,0
20240621,171100,38426494110,10960,10960,10960,10960,0
20240621,171000,38426494110,10960,10960,10960,10960,0
20240621,170900,38426494110,10960,10960,10960,10960,0
20240621,170800,38426494110,10960,10960,10960,10960,0
20240621,170700,38426494110,10960,10960,10960,10960,0
20240621,170600,38426494110,10960,10960,10960,10960,0
20240621,170500,38426494110,10960,10960,10960,10960,0
20240621,170400,38426494110,10960,10960,10960,10960,0
20240621,170300,38426494110,10960,10960,10960,10960,0
20240621,170200,38426494110,10960,10960,10960,10960,0
20240621,170100,38426494110,10960,10960,10960,10960,0
20240621,170000,38426494110,10960,10960,10960,10960,0
20240621,165900,38426494110,10960,10960,10960,10960,0
20240621,165800,38426494110,10960,10960,10960,10960,0
20240621,165700,38426494110,10960,10960,10960,10960,0
20240621,165600,38426494110,10960,10960,10960,10960,0
20240621,165500,38426494110,10960,10960,10960,10960,0
20240621,165400,38426494110,10960,10960,10960,10960,0
20240621,165300,38426494110,10960,10960,10960,10960,0
20240621,165200,38426494110,10960,10960,10960,10960,0
20240621,165100,38426494110,10960,10960,10960,10960,0
20240621,165000,38426494110,10960,10960,10960,10960,0
20240621,164900,38426494110,10960,10960,10960,10960,0
20240621,164800,38426494110,10960,10960,10960,10960,0
20240621,164700,38426494110,10960,10960,10960,10960,0
20240621,164600,38426494110,10960,10960,10960,10960,359571
20240621,164500,38426494110,10960,10960,10960,10960,0
20240621,164400,38426494110,10960,10960,10960,10960,0
20240621,164300,38426494110,10960,10960,10960,10960,0
20240621,164200,38426494110,10960,10960,10960,10960,0
20240621,164100,38426494110,10960,10960,10960,10960,0
20240621,164000,38426494110,10960,10960,10960,10960,0
20240621,163900,38426494110,10960,10960,10960,10960,0
20240621,163800,38426494110,10960,10960,10960,10960,0
20240621,163700,38426494110,10960,10960,10960,10960,0
20240621,163600,38426494110,10960,10960,10960,10960,0
20240621,163500,38426494110,10960,10960,10960,10960,0
20240621,163400,38426494110,10960,10960,10960,10960,0
20240621,163300,38426494110,10960,10960,10960,10960,0
20240621,163200,38426494110,10960,10960,10960,10960,0
20240621,163100,38426494110,10960,10960,10960,10960,0
20240621,163000,38426494110,10960,10960,10960,10960,0
20240621,162900,38426494110,10960,10960,10960,10960,0
20240621,162800,38426494110,10960,10960,10960,10960,0
20240621,162700,38426494110,10960,10960,10960,10960,0
20240621,162600,38426494110,10960,10960,10960,10960,0
20240621,162500,38426494110,10960,10960,10960,10960,0
20240621,162400,38426494110,10960,10960,10960,10960,0
20240621,162300,38426494110,10960,10960,10960,10960,0
20240621,162200,38426494110,10960,10960,10960,10960,0
20240621,162100,38426494110,10960,10960,10960,10960,0
20240621,162000,38426494110,10960,10960,10960,10960,0
20240621,161900,38426494110,10960,10960,10960,10960,0
20240621,161800,38426494110,10960,10960,10960,10960,0
20240621,161700,38426494110,10960,10960,10960,10960,0
20240621,161600,38426494110,10960,10960,10960,10960,359571
20240621,161500,38426494110,10960,10960,10960,10960,0
20240621,161400,38426494110,10960,10960,10960,10960,0
20240621,161300,38426494110,10960,10960,10960,10960,0
20240621,161200,38426494110,10960,10960,10960,10960,0
20240621,161100,38426494110,10960,10960,10960,10960,0
20240621,161000,38426494110,10960,10960,10960,10960,0
20240621,160900,38426494110,10960,10960,10960,10960,0
20240621,160800,38426494110,10960,10960,10960,10960,0
20240621,160700,38426494110,10960,10960,10960,10960,0
20240621,160600,38426494110,10960,10960,10960,10960,0
20240621,160500,38426494110,10960,10960,10960,10960,0
20240621,160400,38426494110,10960,10960,10960,10960,0
20240621,160300,38426494110,10960,10960,10960,10960,0
20240621,160200,38426494110,10960,10960,10960,10960,0
20240621,160100,38426494110,10960,10960,10960,10960,0
20240621,160000,38426494110,10960,10960,10960,10960,0
20240621,155900,38426494110,10960,10960,10960,10960,0
20240621,155800,38426494110,10960,10960,10960,10960,0
20240621,155700,38426494110,10960,10960,10960,10960,0
20240621,155600,38426494110,10960,10960,10960,10960,0
20240621,155500,38426494110,10960,10960,10960,10960,0
20240621,155400,38426494110,10960,10960,10960,10960,0
20240621,155300,38426494110,10960,10960,10960,10960,0
20240621,155200,38426494110,10960,10960,10960,10960,0
20240621,155100,38426494110,10960,10960,10960,10960,0
20240621,155000,38426494110,10960,10960,10960,10960,0
20240621,154900,38426494110,10960,10960,10960,10960,0
20240621,154800,38426494110,10960,10960,10960,10960,0
20240621,154700,38426494110,10960,10960,10960,10960,0
20240621,154600,38426494110,10960,10960,10960,10960,359571
20240621,154500,38426494110,10960,10960,10960,10960,0
20240621,154400,38426494110,10960,10960,10960,10960,0
20240621,154300,38426494110,10960,10960,10960,10960,0
20240621,154200,38426494110,10960,10960,10960,10960,0
20240621,154100,38426494110,10960,10960,10960,10960,0
20240621,154000,38426494110,10960,10960,10960,10960,0
20240621,153900,38426494110,10960,10960,10960,10960,0
20240621,153800,38426494110,10960,10960,10960,10960,0
20240621,153700,38426494110,10960,10960,10960,10960,0
20240621,153600,38426494110,10960,10960,10960,10960,0
20240621,153500,38426494110,10960,10960,10960,10960,0
20240621,153400,38426494110,10960,10960,10960,10960,0
20240621,153300,38426494110,10960,10960,10960,10960,0
20240621,153200,38426494110,10960,10960,10960,10960,0
20240621,153100,38426494110,10960,10960,10960,10960,0
20240621,153000,38426494110,10960,10960,10960,10960,359571
20240621,152900,34485595950,11060,11060,11060,11060,0
20240621,152800,34485595950,11060,11060,11060,11060,0
20240621,152700,34485595950,11060,11060,11060,11060,0
20240621,152600,34485595950,11060,11060,11060,11060,0
20240621,152500,34485595950,11060,11060,11060,11060,0
20240621,152400,34485595950,11060,11060,11060,11060,0
20240621,152300,34485595950,11060,11060,11060,11060,0
20240621,152200,34485595950,11060,11060,11060,11060,0
20240621,152100,34485595950,11060,11060,11060,11060,0
20240621,152000,34485595950,11060,11060,11060,11060,0
20240621,151900,34485595950,11060,11060,11070,11050,4514
20240621,151800,34435683140,11060,11080,11080,11050,7758
20240621,151700,34349858820,11080,11070,11080,11050,14584
20240621,151600,34188451500,11070,11070,11070,11060,3823
20240621,151500,34146137670,11070,11060,11080,11060,3847
20240621,151400,34103549880,11070,11080,11090,11070,8470
20240621,151300,34009762020,11080,11080,11080,11070,1697
20240621,151200,33990964020,11070,11090,11090,11060,9074
20240621,151100,33890478760,11090,11090,11090,11080,2207
20240621,151000,33866007140,11090,11080,11090,11070,9428
20240621,150900,33761597960,11090,11090,11090,11080,2497
20240621,150800,33733918390,11090,11080,11090,11070,6595
20240621,150700,33660829850,11080,11090,11090,11080,8342
20240621,150600,33568370430,11090,11090,11100,11080,6157
20240621,150500,33500088760,11080,11090,11100,11080,4859
20240621,150400,33446191160,11100,11090,11100,11080,4835
20240621,150300,33392574920,11090,11090,11090,11080,1911
20240621,150200,33371381970,11090,11090,11090,11080,5906
20240621,150100,33305885820,11090,11090,11090,11080,3009
20240621,150000,33272516330,11080,11090,11090,11070,9144
20240621,145900,33171181760,11090,11090,11090,11080,7840
20240621,145800,33084237580,11090,11070,11090,11070,2341
20240621,145700,33058281610,11080,11090,11090,11080,9799
20240621,145600,32949679830,11090,11080,11090,11080,7366
20240621,145500,32868034980,11080,11080,11080,11070,3952
20240621,145400,32824247550,11080,11080,11080,11070,3878
20240621,145300,32781279380,11080,11080,11080,11070,14579
20240621,145200,32619745960,11080,11080,11080,11070,1934
20240621,145100,32598317480,11080,11090,11090,11070,4335
20240621,145000,32550288150,11090,11080,11090,11080,5581
20240621,144900,32488428170,11080,11090,11100,11070,18419
20240621,144800,32284240890,11100,11100,11100,11090,5234
20240621,144700,32226147230,11100,11100,11100,11090,8220
20240621,144600,32134911260,11100,11100,11100,11090,4616
20240621,144500,32083678550,11100,11100,11100,11090,9445
20240621,144400,31978895100,11100,11090,11100,11090,15606
20240621,144300,31805759400,11100,11100,11100,11090,1673
20240621,144200,31787189270,11100,11100,11100,11090,3263
20240621,144100,31750972930,11100,11090,11100,11080,8053
20240621,144000,31661660090,11080,11090,11090,11080,4472
20240621,143900,31612066640,11090,11080,11090,11070,7389
20240621,143800,31530163300,11080,11080,11080,11070,10645
20240621,143700,31412216950,11080,11070,11080,11070,7600
20240621,143600,31328057320,11080,11070,11080,11060,19913
20240621,143500,31107613410,11070,11070,11070,11060,3381
20240621,143400,31070191600,11070,11070,11070,11060,7654
20240621,143300,30985521470,11060,11060,11070,11060,5133
20240621,143200,30928722210,11070,11070,11070,11060,3665
20240621,143100,30888153670,11070,11070,11070,11060,2956
20240621,143000,30855443080,11070,11070,11070,11060,3622
20240621,142900,30815360840,11060,11060,11060,11050,4634
20240621,142800,30764109350,11060,11050,11060,11050,1379
20240621,142700,30748860140,11060,11060,11070,11050,4401
20240621,142600,30700190950,11060,11060,11070,11040,20536
20240621,142500,30473149600,11070,11070,11070,11060,6628
20240621,142400,30399790340,11070,11070,11070,11060,4252
20240621,142300,30352720730,11070,11070,11070,11060,3224
20240621,142200,30317031350,11070,11060,11070,11060,3425
20240621,142100,30279123120,11070,11070,11070,11060,3173
20240621,142000,30243998310,11070,11070,11070,11060,3110
20240621,141900,30209572280,11070,11070,11070,11060,3358
20240621,141800,30172399260,11070,11070,11070,11060,5914
20240621,141700,30106949290,11070,11070,11070,11060,2025
20240621,141600,30084539610,11070,11060,11070,11060,8377
20240621,141500,29991881040,11060,11060,11060,11050,2846
20240621,141400,29960405580,11060,11060,11060,11050,2283
20240621,141300,29935156110,11050,11060,11060,11050,2523
20240621,141200,29907251760,11060,11040,11060,11040,2394
20240621,141100,29880787590,11050,11060,11060,11040,8479
20240621,141000,29787115430,11060,11060,11060,11050,1824
20240621,140900,29766946790,11050,11050,11060,11040,7523
20240621,140800,29683801680,11050,11060,11060,11050,1899
20240621,140700,29662803800,11060,11060,11060,11050,1468
20240621,140600,29646568760,11060,11050,11060,11040,3485
20240621,140500,29608048440,11050,11050,11060,11040,3219
20240621,140400,29572484650,11050,11050,11050,11040,2176
20240621,140300,29548439880,11050,11050,11050,11040,3026
20240621,140200,29515002670,11050,11050,11050,11040,2280
20240621,140100,29489808680,11040,11050,11050,11040,4345
20240621,140000,29441815140,11050,11040,11050,11040,3021
20240621,135900,29408439100,11050,11050,11050,11040,1727
20240621,135800,29389355960,11050,11040,11050,11040,2423
20240621,135700,29362588580,11040,11040,11040,11030,3294
20240621,135600,29326225130,11040,11040,11040,11030,2468
20240621,135500,29298990140,11030,11050,11060,11030,10271
20240621,135400,29185557540,11050,11070,11070,11050,8139
20240621,135300,29095540110,11070,11070,11070,11060,1976
20240621,135200,29073677410,11070,11060,11070,11050,4523
20240621,135100,29023650160,11060,11060,11060,11050,2452
20240621,135000,28996531610,11060,11060,11060,11050,7975
20240621,134900,28908376820,11060,11060,11060,11050,2035
20240621,134800,28885869900,11060,11060,11060,11050,2010
20240621,134700,28863643560,11050,11050,11060,11050,2684
20240621,134600,28833972700,11040,11070,11070,11040,12350
20240621,134500,28697463060,11060,11080,11080,11060,12143
20240621,134400,28563071520,11080,11080,11090,11070,5580
20240621,134300,28501243900,11080,11100,11100,11070,24517
20240621,134200,28229439030,11100,11100,11100,11090,2655
20240621,134100,28199975240,11090,11100,11100,11090,3191
20240621,134000,28164565610,11100,11100,11100,11090,3826
20240621,133900,28122108120,11100,11100,11100,11090,818
20240621,133800,28113029220,11100,11100,11100,11090,1684
20240621,133700,28094337200,11100,11100,11100,11090,2400
20240621,133600,28067702540,11090,11100,11100,11090,6018
20240621,133500,28000905950,11100,11090,11100,11090,1349
20240621,133400,27985937070,11090,11100,11100,11090,3085
20240621,133300,27951701010,11100,11100,11100,11090,9296
20240621,133200,27848587610,11100,11100,11100,11090,1135
20240621,133100,27835990260,11100,11100,11100,11090,2294
20240621,133000,27810534450,11090,11100,11100,11090,7900
20240621,132900,27722896800,11100,11100,11100,11090,2381
20240621,132800,27696473960,11100,11100,11100,11090,2675
20240621,132700,27666782730,11090,11100,11100,11090,3748
20240621,132600,27625185250,11090,11090,11100,11080,2215
20240621,132500,27600619420,11090,11090,11090,11080,2664
20240621,132400,27571079510,11080,11080,11090,11080,11185
20240621,132300,27447140750,11090,11090,11090,11080,3730
20240621,132200,27405776770,11090,11080,11090,11080,5382
20240621,132100,27346104900,11090,11090,11090,11080,3005
20240621,132000,27312780740,11090,11090,11090,11080,2519
20240621,131900,27284845960,11090,11090,11090,11080,3236
20240621,131800,27248973110,11080,11070,11090,11070,3199
20240621,131700,27213522340,11070,11080,11080,11070,2493
20240621,131600,27185906850,11070,11080,11080,11070,4448
20240621,131500,27136649370,11080,11080,11090,11070,3112
20240621,131400,27102171270,11090,11090,11090,11070,7884
20240621,131300,27014787270,11080,11090,11090,11080,4444
20240621,131200,26965530220,11090,11090,11090,11080,2124
20240621,131100,26941980080,11090,11090,11100,11080,6649
20240621,131000,26868247140,11090,11080,11090,11070,12119
20240621,130900,26733888940,11070,11080,11080,11070,2418
20240621,130800,26707102400,11070,11090,11090,11070,11663
20240621,130700,26577877410,11090,11090,11090,11080,1832
20240621,130600,26557565420,11080,11090,11090,11080,1455
20240621,130500,26541429770,11090,11090,11090,11080,4789
20240621,130400,26488337190,11090,11090,11100,11080,4011
20240621,130300,26443856560,11090,11100,11100,11080,11183
20240621,130200,26319833980,11100,11100,11100,11090,2167
20240621,130100,26295785790,11100,11100,11100,11090,1560
20240621,130000,26278470120,11100,11100,11100,11090,2490
20240621,125900,26250831260,11090,11100,11100,11090,3548
20240621,125800,26211459180,11100,11090,11100,11090,1738
20240621,125700,26192175290,11090,11100,11100,11090,6368
20240621,125600,26121523570,11100,11100,11100,11090,3441
20240621,125500,26083335460,11100,11100,11100,11090,2609
20240621,125400,26054382980,11100,11100,11100,11090,2470
20240621,125300,26026976420,11100,11100,11100,11090,5753
20240621,125200,25963133690,11100,11100,11100,11080,2834
20240621,125100,25931700040,11100,11090,11100,11080,1604
20240621,125000,25913905830,11090,11100,11100,11080,3941
20240621,124900,25870193550,11100,11100,11110,11080,23516
20240621,124800,25609387390,11100,11100,11110,11090,6210
20240621,124700,25540457900,11110,11100,11110,11090,9991
20240621,124600,25429560730,11100,11100,11100,11090,5150
20240621,124500,25372396180,11100,11100,11100,11090,3220
20240621,124400,25336656770,11100,11100,11100,11090,2416
20240621,124300,25309839640,11100,11100,11100,11090,2455
20240621,124200,25282592060,11100,11100,11100,11090,1872
20240621,124100,25261813170,11100,11100,11100,11090,6542
20240621,124000,25189218230,11100,11100,11100,11090,2037
20240621,123900,25166612230,11100,11090,11100,11090,7392
20240621,123800,25084593140,11100,11100,11100,11090,1556
20240621,123700,25067321830,11100,11100,11100,11090,2907
20240621,123600,25035061030,11100,11100,11100,11090,4191
20240621,123500,24988570540,11090,11100,11100,11090,3231
20240621,123400,24952712510,11090,11100,11100,11090,1373
20240621,123300,24937473590,11100,11100,11100,11090,3127
20240621,123200,24902776260,11100,11100,11100,11090,2888
20240621,123100,24870727200,11100,11100,11100,11090,1535
20240621,123000,24853692070,11100,11100,11100,11090,3382
20240621,122900,24816155630,11100,11100,11100,11090,2619
20240621,122800,24787087780,11100,11100,11100,11090,4619
20240621,122700,24735852810,11090,11100,11100,11090,3708
20240621,122600,24694709720,11100,11090,11100,11090,3225
20240621,122500,24658918680,11090,11090,11100,11090,5058
20240621,122400,24602779520,11100,11090,11100,11090,2967
20240621,122300,24569855290,11100,11100,11100,11090,6205
20240621,122200,24501018390,11090,11090,11100,11090,2881
20240621,122100,24469050840,11100,11100,11100,11090,3168
20240621,122000,24433889680,11100,11100,11100,11090,1628
20240621,121900,24415820220,11090,11090,11100,11080,2726
20240621,121800,24385569440,11090,11100,11100,11090,5563
20240621,121700,24323848920,11100,11090,11100,11080,1945
20240621,121600,24302269830,11080,11090,11090,11080,6096
20240621,121500,24234666030,11090,11100,11100,11080,3429
20240621,121400,24196638520,11100,11090,11100,11080,11761
20240621,121300,24066209310,11090,11090,11090,11080,3266
20240621,121200,24030006560,11090,11090,11090,11080,5658
20240621,121100,23967269690,11090,11090,11090,11080,2781
20240621,121000,23936440560,11080,11080,11090,11070,2880
20240621,120900,23904529150,11080,11080,11080,11070,3126
20240621,120800,23869895380,11070,11080,11080,11070,2131
20240621,120700,23846295390,11080,11080,11080,11060,6493
20240621,120600,23774419070,11080,11070,11080,11060,2212
20240621,120500,23749924390,11070,11070,11070,11060,2995
20240621,120400,23716771060,11070,11070,11070,11060,8222
20240621,120300,23625816580,11070,11070,11070,11060,3658
20240621,120200,23585328680,11070,11060,11070,11060,2500
20240621,120100,23557654880,11060,11080,11090,11060,16369
20240621,120000,23376421330,11080,11080,11080,11070,4461
20240621,115900,23326994260,11070,11080,11080,11070,2788
20240621,115800,23296105380,11070,11080,11080,11070,2731
20240621,115700,23265846340,11080,11080,11080,11070,4258
20240621,115600,23218668070,11080,11080,11080,11070,4173
20240621,115500,23172432880,11080,11070,11080,11070,3278
20240621,115400,23136114300,11080,11080,11080,11070,4515
20240621,115300,23086088520,11070,11090,11090,11070,14423
20240621,115200,22926280750,11080,11090,11090,11080,5823
20240621,115100,22861703870,11090,11090,11090,11080,2569
20240621,115000,22833216550,11090,11090,11100,11080,4770
20240621,114900,22780312000,11090,11100,11100,11080,12413
20240621,114800,22642629490,11100,11100,11110,11090,5741
20240621,114700,22578915920,11110,11100,11110,11090,8040
20240621,114600,22489667760,11100,11100,11100,11090,5319
20240621,114500,22430646650,11100,11080,11100,11080,4014
20240621,114400,22386122340,11090,11100,11100,11080,2818
20240621,114300,22354859980,11090,11090,11100,11080,5649
20240621,114200,22292207980,11090,11100,11100,11080,10364
20240621,114100,22177291320,11100,11100,11100,11090,2055
20240621,114000,22154481010,11100,11100,11100,11080,7082
20240621,113900,22075900910,11100,11090,11100,11080,4288
20240621,113800,22028339040,11090,11090,11090,11080,5661
20240621,113700,21965563320,11090,11080,11100,11080,3889
20240621,113600,21922436280,11090,11110,11110,11070,22206
20240621,113500,21676123350,11100,11110,11110,11100,5030
20240621,113400,21620250120,11100,11100,11110,11100,4123
20240621,113300,21574456390,11100,11110,11120,11090,27948
20240621,113200,21264275940,11100,11110,11120,11100,16318
20240621,113100,21082973040,11110,11100,11110,11100,19091
20240621,113000,20870879560,11110,11100,11110,11090,25767
20240621,112900,20584829400,11090,11100,11100,11090,12055
20240621,112800,20451022310,11100,11090,11100,11090,5676
20240621,112700,20388024040,11100,11100,11100,11090,4638
20240621,112600,20336551030,11090,11100,11100,11090,6894
20240621,112500,20260032270,11100,11090,11100,11080,34395
20240621,112400,19878384630,11090,11080,11090,11080,5793
20240621,112300,19814145910,11090,11090,11090,11080,3769
20240621,112200,19772361870,11080,11090,11090,11080,5790
20240621,112100,19708162810,11080,11080,11090,11080,13374
20240621,112000,19559889290,11080,11080,11090,11070,9916
20240621,111900,19449996900,11080,11070,11080,11040,8157
20240621,111800,19359797810,11070,11050,11080,11040,11739
20240621,111700,19229873940,11050,11050,11060,11040,6884
20240621,111600,19153806500,11060,11050,11060,11030,4283
20240621,111500,19106487920,11050,11050,11060,11030,6424
20240621,111400,19035545960,11050,11040,11050,11030,11895
20240621,111300,18904210090,11030,11030,11040,11030,5986
20240621,111200,18838147610,11030,11040,11040,11020,2331
20240621,111100,18812418580,11040,11030,11040,11020,5786
20240621,111000,18748574170,11030,11030,11040,11010,8542
20240621,110900,18654401140,11030,11040,11040,11020,9280
20240621,110800,18552029860,11030,11070,11080,11030,43039
20240621,110700,18076529580,11070,11070,11070,11060,4598
20240621,110600,18025632630,11060,11050,11070,11050,3657
20240621,110500,17985178720,11050,11050,11060,11050,5343
20240621,110400,17926118920,11050,11050,11060,11030,5873
20240621,110300,17861247260,11040,11060,11060,11030,9266
20240621,110200,17758911050,11060,11050,11060,11040,6317
20240621,110100,17689096380,11050,11090,11090,11040,27126
20240621,110000,17388978630,11080,11090,11090,11080,13110
20240621,105900,17243655350,11080,11070,11090,11060,12097
20240621,105800,17109623820,11070,11070,11080,11070,5414
20240621,105700,17049669200,11080,11070,11080,11060,6053
20240621,105600,16982626690,11080,11080,11080,11060,14450
20240621,105500,16822662530,11080,11080,11090,11070,12040
20240621,105400,16689223590,11090,11090,11090,11080,2209
20240621,105300,16664730650,11090,11080,11090,11080,5087
20240621,105200,16608324500,11090,11090,11090,11070,8929
20240621,105100,16509350570,11090,11080,11090,11070,9245
20240621,105000,16406908780,11080,11080,11080,11070,4098
20240621,104900,16361505080,11070,11070,11080,11070,2812
20240621,104800,16330362480,11080,11070,11080,11060,5285
20240621,104700,16271844370,11060,11070,11080,11060,7623
20240621,104600,16187459370,11070,11070,11080,11060,5902
20240621,104500,16122107720,11060,11060,11070,11060,8377
20240621,104400,16029428240,11060,11080,11080,11060,17477
20240621,104300,15835960380,11080,11080,11080,11070,5022
20240621,104200,15780334520,11080,11090,11090,11070,11668
20240621,104100,15650988310,11080,11080,11090,11070,7286
20240621,104000,15570256320,11080,11090,11090,11070,5177
20240621,103900,15512880630,11080,11080,11090,11070,7541
20240621,103800,15429304560,11070,11070,11080,11070,5217
20240621,103700,15371510940,11080,11060,11080,11060,3951
20240621,103600,15327759420,11070,11090,11090,11060,23547
20240621,103500,15067081060,11080,11080,11090,11080,21581
20240621,103400,14827879880,11080,11070,11080,11060,12976
20240621,103300,14684182230,11070,11070,11070,11060,5841
20240621,103200,14619532600,11060,11060,11070,11050,5291
20240621,103100,14561001060,11060,11060,11060,11050,14276
20240621,103000,14403151890,11060,11040,11060,11040,6484
20240621,102900,14331480680,11050,11060,11060,11040,5157
20240621,102800,14274499410,11050,11050,11060,11040,8878
20240621,102700,14176393950,11050,11040,11050,11030,8772
20240621,102600,14079555380,11050,11050,11050,11040,4372
20240621,102500,14031250740,11050,11040,11050,11040,4386
20240621,102400,13982791410,11040,11030,11050,11020,6089
20240621,102300,13915607890,11030,11020,11030,11020,4213
20240621,102200,13869156630,11000,11010,11020,11000,3211
20240621,102100,13833794070,11010,11000,11010,11000,6258
20240621,102000,13764903050,11000,11000,11010,10990,5844
20240621,101900,13700608320,11000,11010,11010,10990,4344
20240621,101800,13652805720,11010,11000,11010,10990,3745
20240621,101700,13611610650,11000,10990,11000,10980,6536
20240621,101600,13539754160,10990,10990,10990,10980,5533
20240621,101500,13478957870,10990,10990,10990,10980,16861
20240621,101400,13293692670,10990,10990,10990,10980,46245
20240621,101300,12785489320,10990,11020,11020,10980,21728
20240621,101200,12546607470,11010,11050,11050,11010,16653
20240621,101100,12362866620,11050,11050,11050,11040,5716
20240621,101000,12299745060,11050,11040,11050,11040,6082
20240621,100900,12232541960,11040,11040,11050,11040,5433
20240621,100800,12172539600,11050,11040,11050,11030,5771
20240621,100700,12108821220,11040,11050,11050,11030,16748
20240621,100600,11923851370,11050,11040,11050,11040,9925
20240621,100500,11814207990,11040,11030,11040,11020,11550
20240621,100400,11686721770,11030,11020,11040,11020,12635
20240621,100300,11547370810,11010,11000,11020,11000,14367
20240621,100200,11389220330,11000,10970,11000,10970,24475
20240621,100100,11120359760,10970,10950,10970,10950,8216
20240621,100000,11030259180,10950,10940,10960,10940,4522
20240621,095900,10980743250,10950,10940,10950,10930,4792
20240621,095800,10928305450,10940,10940,10950,10930,3405
20240621,095700,10891034840,10930,10940,10950,10930,6283
20240621,095600,10822307180,10950,10930,10950,10930,2768
20240621,095500,10792021120,10940,10940,10950,10920,4950
20240621,095400,10737870310,10920,10930,10940,10910,10549
20240621,095300,10622554890,10930,10930,10930,10920,3843
20240621,095200,10580570770,10930,10910,10930,10910,7709
20240621,095100,10496434010,10910,10900,10920,10900,15830
20240621,095000,10323733460,10900,10930,10940,10900,13014
20240621,094900,10181662010,10930,10940,10940,10920,3911
20240621,094800,10138907620,10940,10930,10940,10920,11253
20240621,094700,10015940390,10930,10930,10950,10920,15022
20240621,094600,9851749960,10930,10960,10960,10910,13441
20240621,094500,9704782690,10970,10940,10970,10930,18485
20240621,094400,9502333090,10940,10940,10940,10930,3841
20240621,094300,9460324210,10940,10920,10940,10920,3617
20240621,094200,9420788500,10930,10920,10930,10910,5324
20240621,094100,9362633110,10910,10920,10920,10910,3517
20240621,094000,9324239960,10920,10910,10930,10900,9679
20240621,093900,9218573170,10910,10900,10920,10890,2385
20240621,093800,9192570730,10890,10890,10930,10880,11705
20240621,093700,9064971810,10880,10910,10920,10880,9966
20240621,093600,8956376710,10910,10910,10930,10900,7675
20240621,093500,8872611460,10920,10940,10950,10910,9454
20240621,093400,8769327470,10950,10920,10950,10910,11185
20240621,093300,8647063610,10910,10910,10920,10900,5439
20240621,093200,8587719500,10910,10940,10940,10910,13344
20240621,093100,8441903070,10950,10920,10950,10920,6178
20240621,093000,8374307070,10920,10930,10930,10910,4976
20240621,092900,8319938940,10920,10890,10930,10890,8781
20240621,092800,8224165460,10890,10920,10920,10890,7177
20240621,092700,8145902980,10920,10900,10920,10900,5191
20240621,092600,8089262220,10900,10860,10920,10860,2520
20240621,092500,8061806960,10860,10860,10870,10850,11288
20240621,092400,7939202120,10870,10850,10870,10840,8321
20240621,092300,7848915390,10850,10840,10870,10830,16768
20240621,092200,7667081810,10840,10910,10920,10830,48851
20240621,092100,7135880090,10910,10920,10930,10910,5035
20240621,092000,7080918340,10930,10930,10930,10920,9754
20240621,091900,6974386010,10920,10910,10930,10900,11074
20240621,091800,6853583570,10910,10920,10950,10900,9311
20240621,091700,6751851560,10940,10910,10940,10900,18144
20240621,091600,6553899870,10920,10920,10930,10900,16199
20240621,091500,6377157610,10910,10990,10990,10890,57834
20240621,091400,5745316880,10990,11010,11010,10970,31582
20240621,091300,5398367420,11010,11030,11030,11000,20900
20240621,091200,5168178290,11030,11020,11030,11010,8483
20240621,091100,5074654360,11020,11040,11040,11020,15589
20240621,091000,4902777320,11040,11080,11090,11020,31237
20240621,090900,4557449570,11090,11090,11100,11060,51898
20240621,090800,3982363070,11090,11000,11090,10990,56485
20240621,090700,3358976760,11000,10940,11000,10930,40957
20240621,090600,2910335900,10940,10930,10960,10930,12047
20240621,090500,2778463660,10930,10940,10960,10910,19960
20240621,090400,2560095910,10950,10920,10980,10910,19687
20240621,090300,2344668190,10910,10950,10960,10910,15485
20240621,090200,2175325610,10950,10910,10970,10910,14543
20240621,090100,2016195680,10920,10980,11020,10880,58715
20240621,090000,1374621100,11020,11050,11050,10940,122343