KissMeData/034230/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191600,22138347600,14860,14860,14860,14860,597248
20240621,191500,22138347600,14860,14860,14860,14860,0
20240621,191400,22138347600,14860,14860,14860,14860,0
20240621,191300,22138347600,14860,14860,14860,14860,0
20240621,191200,22138347600,14860,14860,14860,14860,0
20240621,191100,22138347600,14860,14860,14860,14860,0
20240621,191000,22138347600,14860,14860,14860,14860,0
20240621,190900,22138347600,14860,14860,14860,14860,0
20240621,190800,22138347600,14860,14860,14860,14860,0
20240621,190700,22138347600,14860,14860,14860,14860,0
20240621,190600,22138347600,14860,14860,14860,14860,0
20240621,190500,22138347600,14860,14860,14860,14860,0
20240621,190400,22138347600,14860,14860,14860,14860,0
20240621,190300,22138347600,14860,14860,14860,14860,0
20240621,190200,22138347600,14860,14860,14860,14860,0
20240621,190100,22138347600,14860,14860,14860,14860,0
20240621,190000,22138347600,14860,14860,14860,14860,0
20240621,185900,22138347600,14860,14860,14860,14860,0
20240621,185800,22138347600,14860,14860,14860,14860,0
20240621,185700,22138347600,14860,14860,14860,14860,0
20240621,185600,22138347600,14860,14860,14860,14860,0
20240621,185500,22138347600,14860,14860,14860,14860,0
20240621,185400,22138347600,14860,14860,14860,14860,0
20240621,185300,22138347600,14860,14860,14860,14860,0
20240621,185200,22138347600,14860,14860,14860,14860,0
20240621,185100,22138347600,14860,14860,14860,14860,0
20240621,185000,22138347600,14860,14860,14860,14860,0
20240621,184900,22138347600,14860,14860,14860,14860,0
20240621,184800,22138347600,14860,14860,14860,14860,0
20240621,184700,22138347600,14860,14860,14860,14860,0
20240621,184600,22138347600,14860,14860,14860,14860,597248
20240621,184500,22138347600,14860,14860,14860,14860,0
20240621,184400,22138347600,14860,14860,14860,14860,0
20240621,184300,22138347600,14860,14860,14860,14860,0
20240621,184200,22138347600,14860,14860,14860,14860,0
20240621,184100,22138347600,14860,14860,14860,14860,0
20240621,184000,22138347600,14860,14860,14860,14860,0
20240621,183900,22138347600,14860,14860,14860,14860,0
20240621,183800,22138347600,14860,14860,14860,14860,0
20240621,183700,22138347600,14860,14860,14860,14860,0
20240621,183600,22138347600,14860,14860,14860,14860,0
20240621,183500,22138347600,14860,14860,14860,14860,0
20240621,183400,22138347600,14860,14860,14860,14860,0
20240621,183300,22138347600,14860,14860,14860,14860,0
20240621,183200,22138347600,14860,14860,14860,14860,0
20240621,183100,22138347600,14860,14860,14860,14860,0
20240621,183000,22138347600,14860,14860,14860,14860,0
20240621,182900,22138347600,14860,14860,14860,14860,0
20240621,182800,22138347600,14860,14860,14860,14860,0
20240621,182700,22138347600,14860,14860,14860,14860,0
20240621,182600,22138347600,14860,14860,14860,14860,0
20240621,182500,22138347600,14860,14860,14860,14860,0
20240621,182400,22138347600,14860,14860,14860,14860,0
20240621,182300,22138347600,14860,14860,14860,14860,0
20240621,182200,22138347600,14860,14860,14860,14860,0
20240621,182100,22138347600,14860,14860,14860,14860,0
20240621,182000,22138347600,14860,14860,14860,14860,0
20240621,181900,22138347600,14860,14860,14860,14860,0
20240621,181800,22138347600,14860,14860,14860,14860,0
20240621,181700,22138347600,14860,14860,14860,14860,0
20240621,181600,22138347600,14860,14860,14860,14860,597248
20240621,181500,22138347600,14860,14860,14860,14860,0
20240621,181400,22138347600,14860,14860,14860,14860,0
20240621,181300,22138347600,14860,14860,14860,14860,0
20240621,181200,22138347600,14860,14860,14860,14860,0
20240621,181100,22138347600,14860,14860,14860,14860,0
20240621,181000,22138347600,14860,14860,14860,14860,0
20240621,180900,22138347600,14860,14860,14860,14860,0
20240621,180800,22138347600,14860,14860,14860,14860,0
20240621,180700,22138347600,14860,14860,14860,14860,0
20240621,180600,22138347600,14860,14860,14860,14860,0
20240621,180500,22138347600,14860,14860,14860,14860,0
20240621,180400,22138347600,14860,14860,14860,14860,0
20240621,180300,22138347600,14860,14860,14860,14860,0
20240621,180200,22138347600,14860,14860,14860,14860,0
20240621,180100,22138347600,14860,14860,14860,14860,0
20240621,180000,22138347600,14860,14860,14860,14860,0
20240621,175900,22138347600,14860,14860,14860,14860,0
20240621,175800,22138347600,14860,14860,14860,14860,0
20240621,175700,22138347600,14860,14860,14860,14860,0
20240621,175600,22138347600,14860,14860,14860,14860,0
20240621,175500,22138347600,14860,14860,14860,14860,0
20240621,175400,22138347600,14860,14860,14860,14860,0
20240621,175300,22138347600,14860,14860,14860,14860,0
20240621,175200,22138347600,14860,14860,14860,14860,0
20240621,175100,22138347600,14860,14860,14860,14860,0
20240621,175000,22138347600,14860,14860,14860,14860,0
20240621,174900,22138347600,14860,14860,14860,14860,0
20240621,174800,22138347600,14860,14860,14860,14860,0
20240621,174700,22138347600,14860,14860,14860,14860,0
20240621,174600,22138347600,14860,14860,14860,14860,597248
20240621,174500,22138347600,14860,14860,14860,14860,0
20240621,174400,22138347600,14860,14860,14860,14860,0
20240621,174300,22138347600,14860,14860,14860,14860,0
20240621,174200,22138347600,14860,14860,14860,14860,0
20240621,174100,22138347600,14860,14860,14860,14860,0
20240621,174000,22138347600,14860,14860,14860,14860,0
20240621,173900,22138347600,14860,14860,14860,14860,0
20240621,173800,22138347600,14860,14860,14860,14860,0
20240621,173700,22138347600,14860,14860,14860,14860,0
20240621,173600,22138347600,14860,14860,14860,14860,0
20240621,173500,22138347600,14860,14860,14860,14860,0
20240621,173400,22138347600,14860,14860,14860,14860,0
20240621,173300,22138347600,14860,14860,14860,14860,0
20240621,173200,22138347600,14860,14860,14860,14860,0
20240621,173100,22138347600,14860,14860,14860,14860,0
20240621,173000,22138347600,14860,14860,14860,14860,0
20240621,172900,22138347600,14860,14860,14860,14860,0
20240621,172800,22138347600,14860,14860,14860,14860,0
20240621,172700,22138347600,14860,14860,14860,14860,0
20240621,172600,22138347600,14860,14860,14860,14860,0
20240621,172500,22138347600,14860,14860,14860,14860,0
20240621,172400,22138347600,14860,14860,14860,14860,0
20240621,172300,22138347600,14860,14860,14860,14860,0
20240621,172200,22138347600,14860,14860,14860,14860,0
20240621,172100,22138347600,14860,14860,14860,14860,0
20240621,172000,22138347600,14860,14860,14860,14860,0
20240621,171900,22138347600,14860,14860,14860,14860,0
20240621,171800,22138347600,14860,14860,14860,14860,0
20240621,171700,22138347600,14860,14860,14860,14860,0
20240621,171600,22138347600,14860,14860,14860,14860,597248
20240621,171500,22138347600,14860,14860,14860,14860,0
20240621,171400,22138347600,14860,14860,14860,14860,0
20240621,171300,22138347600,14860,14860,14860,14860,0
20240621,171200,22138347600,14860,14860,14860,14860,0
20240621,171100,22138347600,14860,14860,14860,14860,0
20240621,171000,22138347600,14860,14860,14860,14860,0
20240621,170900,22138347600,14860,14860,14860,14860,0
20240621,170800,22138347600,14860,14860,14860,14860,0
20240621,170700,22138347600,14860,14860,14860,14860,0
20240621,170600,22138347600,14860,14860,14860,14860,0
20240621,170500,22138347600,14860,14860,14860,14860,0
20240621,170400,22138347600,14860,14860,14860,14860,0
20240621,170300,22138347600,14860,14860,14860,14860,0
20240621,170200,22138347600,14860,14860,14860,14860,0
20240621,170100,22138347600,14860,14860,14860,14860,0
20240621,170000,22138347600,14860,14860,14860,14860,0
20240621,165900,22138347600,14860,14860,14860,14860,0
20240621,165800,22138347600,14860,14860,14860,14860,0
20240621,165700,22138347600,14860,14860,14860,14860,0
20240621,165600,22138347600,14860,14860,14860,14860,0
20240621,165500,22138347600,14860,14860,14860,14860,0
20240621,165400,22138347600,14860,14860,14860,14860,0
20240621,165300,22138347600,14860,14860,14860,14860,0
20240621,165200,22138347600,14860,14860,14860,14860,0
20240621,165100,22138347600,14860,14860,14860,14860,0
20240621,165000,22138347600,14860,14860,14860,14860,0
20240621,164900,22138347600,14860,14860,14860,14860,0
20240621,164800,22138347600,14860,14860,14860,14860,0
20240621,164700,22138347600,14860,14860,14860,14860,0
20240621,164600,22138347600,14860,14860,14860,14860,597248
20240621,164500,22138347600,14860,14860,14860,14860,0
20240621,164400,22138347600,14860,14860,14860,14860,0
20240621,164300,22138347600,14860,14860,14860,14860,0
20240621,164200,22138347600,14860,14860,14860,14860,0
20240621,164100,22138347600,14860,14860,14860,14860,0
20240621,164000,22138347600,14860,14860,14860,14860,0
20240621,163900,22138347600,14860,14860,14860,14860,0
20240621,163800,22138347600,14860,14860,14860,14860,0
20240621,163700,22138347600,14860,14860,14860,14860,0
20240621,163600,22138347600,14860,14860,14860,14860,0
20240621,163500,22138347600,14860,14860,14860,14860,0
20240621,163400,22138347600,14860,14860,14860,14860,0
20240621,163300,22138347600,14860,14860,14860,14860,0
20240621,163200,22138347600,14860,14860,14860,14860,0
20240621,163100,22138347600,14860,14860,14860,14860,0
20240621,163000,22138347600,14860,14860,14860,14860,0
20240621,162900,22138347600,14860,14860,14860,14860,0
20240621,162800,22138347600,14860,14860,14860,14860,0
20240621,162700,22138347600,14860,14860,14860,14860,0
20240621,162600,22138347600,14860,14860,14860,14860,0
20240621,162500,22138347600,14860,14860,14860,14860,0
20240621,162400,22138347600,14860,14860,14860,14860,0
20240621,162300,22138347600,14860,14860,14860,14860,0
20240621,162200,22138347600,14860,14860,14860,14860,0
20240621,162100,22138347600,14860,14860,14860,14860,0
20240621,162000,22138347600,14860,14860,14860,14860,0
20240621,161900,22138347600,14860,14860,14860,14860,0
20240621,161800,22138347600,14860,14860,14860,14860,0
20240621,161700,22138347600,14860,14860,14860,14860,0
20240621,161600,22138347600,14860,14860,14860,14860,597248
20240621,161500,22138347600,14860,14860,14860,14860,0
20240621,161400,22138347600,14860,14860,14860,14860,0
20240621,161300,22138347600,14860,14860,14860,14860,0
20240621,161200,22138347600,14860,14860,14860,14860,0
20240621,161100,22138347600,14860,14860,14860,14860,0
20240621,161000,22138347600,14860,14860,14860,14860,0
20240621,160900,22138347600,14860,14860,14860,14860,0
20240621,160800,22138347600,14860,14860,14860,14860,0
20240621,160700,22138347600,14860,14860,14860,14860,0
20240621,160600,22138347600,14860,14860,14860,14860,0
20240621,160500,22138347600,14860,14860,14860,14860,0
20240621,160400,22138347600,14860,14860,14860,14860,0
20240621,160300,22138347600,14860,14860,14860,14860,0
20240621,160200,22138347600,14860,14860,14860,14860,0
20240621,160100,22138347600,14860,14860,14860,14860,0
20240621,160000,22138347600,14860,14860,14860,14860,0
20240621,155900,22138347600,14860,14860,14860,14860,0
20240621,155800,22138347600,14860,14860,14860,14860,0
20240621,155700,22138347600,14860,14860,14860,14860,0
20240621,155600,22138347600,14860,14860,14860,14860,0
20240621,155500,22138347600,14860,14860,14860,14860,0
20240621,155400,22138347600,14860,14860,14860,14860,0
20240621,155300,22138347600,14860,14860,14860,14860,0
20240621,155200,22138347600,14860,14860,14860,14860,0
20240621,155100,22138347600,14860,14860,14860,14860,0
20240621,155000,22138347600,14860,14860,14860,14860,0
20240621,154900,22138347600,14860,14860,14860,14860,0
20240621,154800,22138347600,14860,14860,14860,14860,0
20240621,154700,22138347600,14860,14860,14860,14860,0
20240621,154600,22138347600,14860,14860,14860,14860,597248
20240621,154500,22138347600,14860,14860,14860,14860,0
20240621,154400,22138347600,14860,14860,14860,14860,0
20240621,154300,22138347600,14860,14860,14860,14860,0
20240621,154200,22138347600,14860,14860,14860,14860,0
20240621,154100,22138347600,14860,14860,14860,14860,0
20240621,154000,22138347600,14860,14860,14860,14860,0
20240621,153900,22138347600,14860,14860,14860,14860,0
20240621,153800,22138347600,14860,14860,14860,14860,0
20240621,153700,22138347600,14860,14860,14860,14860,0
20240621,153600,22138347600,14860,14860,14860,14860,0
20240621,153500,22138347600,14860,14860,14860,14860,0
20240621,153400,22138347600,14860,14860,14860,14860,0
20240621,153300,22138347600,14860,14860,14860,14860,0
20240621,153200,22138347600,14860,14860,14860,14860,0
20240621,153100,22138347600,14860,14860,14860,14860,0
20240621,153000,22138347600,14860,14860,14860,14860,597248
20240621,152900,13263242320,14610,14610,14610,14610,0
20240621,152800,13263242320,14610,14610,14610,14610,0
20240621,152700,13263242320,14610,14610,14610,14610,0
20240621,152600,13263242320,14610,14610,14610,14610,0
20240621,152500,13263242320,14610,14610,14610,14610,0
20240621,152400,13263242320,14610,14610,14610,14610,0
20240621,152300,13263242320,14610,14610,14610,14610,0
20240621,152200,13263242320,14610,14610,14610,14610,0
20240621,152100,13263242320,14610,14610,14610,14610,0
20240621,152000,13263242320,14610,14610,14610,14610,0
20240621,151900,13263242320,14610,14590,14610,14580,4405
20240621,151800,13198952460,14590,14590,14600,14580,6677
20240621,151700,13101526940,14590,14610,14620,14590,6405
20240621,151600,13008022190,14610,14610,14620,14600,8121
20240621,151500,12889380140,14600,14610,14630,14600,6271
20240621,151400,12797720810,14620,14620,14640,14610,8968
20240621,151300,12666586420,14620,14630,14640,14600,5664
20240621,151200,12583781690,14620,14630,14650,14620,6380
20240621,151100,12490424970,14620,14650,14650,14620,12383
20240621,151000,12309197000,14650,14670,14670,14640,6236
20240621,150900,12217857250,14670,14670,14670,14650,6054
20240621,150800,12129068000,14660,14670,14670,14650,9248
20240621,150700,11993470330,14660,14650,14670,14640,6536
20240621,150600,11897689170,14640,14640,14670,14630,12200
20240621,150500,11718925530,14640,14640,14660,14620,5256
20240621,150400,11641994370,14630,14690,14690,14620,18717
20240621,150300,11367714950,14680,14660,14720,14650,33534
20240621,150200,10875141360,14650,14650,14660,14640,8641
20240621,150100,10748559300,14650,14600,14650,14600,16621
20240621,150000,10505511220,14600,14580,14610,14570,19882
20240621,145900,10215370140,14580,14570,14580,14570,8219
20240621,145800,10095554160,14570,14570,14580,14570,12528
20240621,145700,9912963210,14570,14540,14570,14540,21633
20240621,145600,9598050450,14550,14540,14550,14540,4598
20240621,145500,9531182340,14540,14550,14550,14540,2813
20240621,145400,9490267080,14550,14540,14550,14540,8314
20240621,145300,9369369830,14540,14540,14550,14530,7388
20240621,145200,9261952730,14540,14540,14540,14530,2036
20240621,145100,9232357350,14530,14530,14540,14520,7775
20240621,145000,9119344060,14520,14520,14530,14510,2767
20240621,144900,9079163450,14520,14520,14530,14510,5557
20240621,144800,8998468880,14520,14510,14530,14510,5859
20240621,144700,8913398390,14520,14510,14520,14500,4301
20240621,144600,8850999430,14510,14500,14510,14500,2235
20240621,144500,8818576900,14490,14500,14500,14490,2398
20240621,144400,8783813410,14500,14490,14500,14490,2277
20240621,144300,8750805750,14480,14490,14490,14470,2608
20240621,144200,8713027940,14480,14480,14490,14470,2082
20240621,144100,8682879430,14470,14480,14490,14470,3026
20240621,144000,8639060520,14490,14490,14490,14480,2699
20240621,143900,8599959610,14490,14490,14500,14480,4207
20240621,143800,8538991670,14490,14490,14500,14480,2466
20240621,143700,8503267350,14480,14470,14490,14470,2520
20240621,143600,8466759970,14480,14470,14490,14470,2658
20240621,143500,8428271340,14470,14460,14480,14460,3450
20240621,143400,8378338190,14460,14470,14470,14450,1999
20240621,143300,8349417430,14460,14450,14470,14450,2225
20240621,143200,8317250390,14450,14450,14460,14440,1869
20240621,143100,8290244880,14440,14420,14440,14420,1797
20240621,143000,8264310710,14420,14410,14430,14410,1857
20240621,142900,8237531000,14420,14420,14420,14410,1515
20240621,142800,8215691790,14410,14410,14430,14410,1692
20240621,142700,8191302290,14410,14410,14420,14410,1327
20240621,142600,8172171300,14410,14410,14430,14410,1162
20240621,142500,8155417960,14410,14410,14420,14400,1166
20240621,142400,8138612630,14410,14400,14420,14390,1117
20240621,142300,8122520000,14400,14380,14400,14380,1196
20240621,142200,8105305430,14390,14390,14400,14380,1182
20240621,142100,8088290470,14390,14380,14400,14360,2046
20240621,142000,8058859320,14370,14380,14380,14350,1412
20240621,141900,8038567500,14380,14330,14380,14330,1641
20240621,141800,8015028770,14350,14350,14360,14320,8102
20240621,141700,7898827540,14350,14360,14370,14340,4862
20240621,141600,7829046080,14350,14350,14380,14350,2346
20240621,141500,7795356620,14360,14380,14400,14360,4068
20240621,141400,7736889930,14370,14380,14390,14360,3620
20240621,141300,7684839110,14380,14390,14400,14380,1260
20240621,141200,7666708390,14400,14390,14410,14390,1864
20240621,141100,7639880710,14400,14390,14400,14380,2301
20240621,141000,7606756520,14390,14390,14410,14380,2201
20240621,140900,7575072230,14390,14400,14420,14370,3416
20240621,140800,7525912750,14400,14400,14410,14380,3846
20240621,140700,7470532500,14390,14420,14430,14390,2762
20240621,140600,7430767920,14410,14400,14440,14400,1950
20240621,140500,7402653810,14400,14440,14440,14400,4689
20240621,140400,7335079890,14440,14460,14460,14420,4043
20240621,140300,7276687050,14460,14470,14470,14460,2450
20240621,140200,7241252710,14480,14470,14480,14460,2437
20240621,140100,7205982480,14480,14480,14490,14480,2360
20240621,140000,7171800940,14480,14490,14500,14470,3017
20240621,135900,7128108560,14480,14490,14500,14480,1069
20240621,135800,7112614520,14490,14470,14500,14470,1435
20240621,135700,7091827250,14480,14480,14490,14470,1233
20240621,135600,7073973510,14480,14490,14490,14470,1874
20240621,135500,7046835510,14480,14500,14510,14480,1629
20240621,135400,7023221080,14500,14500,14510,14500,1132
20240621,135300,7006802060,14510,14510,14510,14490,1298
20240621,135200,6987976980,14510,14500,14510,14490,2201
20240621,135100,6956059280,14500,14500,14510,14500,1601
20240621,135000,6932835960,14500,14510,14510,14500,1032
20240621,134900,6917865410,14510,14510,14510,14500,1043
20240621,134800,6902735820,14510,14500,14510,14500,1423
20240621,134700,6882093880,14500,14500,14500,14490,1096
20240621,134600,6866205300,14500,14500,14510,14490,2342
20240621,134500,6832244570,14500,14500,14510,14480,1077
20240621,134400,6816630480,14500,14480,14500,14470,2049
20240621,134300,6786961360,14470,14480,14500,14470,1814
20240621,134200,6760682570,14470,14500,14510,14470,5380
20240621,134100,6682751300,14500,14500,14510,14490,2034
20240621,134000,6653263160,14500,14510,14510,14500,3067
20240621,133900,6608778520,14510,14510,14510,14500,1228
20240621,133800,6590965120,14510,14500,14510,14500,1033
20240621,133700,6575982340,14510,14500,14510,14490,1429
20240621,133600,6555257780,14500,14510,14510,14500,2862
20240621,133500,6513750320,14500,14510,14510,14500,1080
20240621,133400,6498083730,14510,14490,14510,14490,4987
20240621,133300,6425782890,14500,14500,14500,14490,3045
20240621,133200,6381642860,14500,14490,14500,14490,1378
20240621,133100,6361665740,14490,14490,14500,14480,1666
20240621,133000,6337518870,14490,14490,14500,14480,2411
20240621,132900,6302575740,14490,14480,14500,14480,2006
20240621,132800,6273499520,14480,14480,14500,14480,1866
20240621,132700,6246459520,14480,14490,14500,14480,2716
20240621,132600,6207106700,14490,14500,14500,14480,3652
20240621,132500,6154190050,14490,14490,14500,14490,2190
20240621,132400,6122447340,14490,14480,14500,14480,4381
20240621,132300,6058968010,14490,14470,14490,14470,2678
20240621,132200,6020187690,14470,14480,14490,14470,2149
20240621,132100,5989069450,14480,14480,14480,14470,2017
20240621,132000,5959869960,14480,14480,14490,14470,1682
20240621,131900,5935513520,14480,14480,14490,14470,2319
20240621,131800,5901935260,14470,14470,14480,14470,758
20240621,131700,5890961960,14470,14460,14480,14450,5311
20240621,131600,5814112960,14460,14470,14470,14450,2569
20240621,131500,5776971670,14460,14460,14470,14450,1577
20240621,131400,5754168040,14460,14470,14470,14450,1591
20240621,131300,5731160930,14470,14450,14470,14450,3311
20240621,131200,5683284480,14450,14450,14450,14440,3006
20240621,131100,5639850370,14440,14430,14450,14430,1222
20240621,131000,5622206080,14430,14440,14440,14430,1946
20240621,130900,5594109880,14440,14440,14440,14420,1871
20240621,130800,5567111150,14430,14440,14440,14410,2177
20240621,130700,5535695250,14430,14420,14440,14420,3760
20240621,130600,5481428010,14420,14420,14430,14410,1511
20240621,130500,5459639520,14420,14420,14430,14400,2188
20240621,130400,5428089860,14420,14420,14430,14410,3788
20240621,130300,5373466890,14410,14360,14410,14360,16473
20240621,130200,5136377080,14360,14340,14370,14340,2921
20240621,130100,5094415500,14360,14350,14360,14340,646
20240621,130000,5085143700,14350,14340,14360,14340,665
20240621,125900,5075599210,14350,14330,14350,14330,554
20240621,125800,5067655580,14330,14350,14350,14330,401
20240621,125700,5061903310,14340,14350,14350,14340,467
20240621,125600,5055204650,14340,14350,14350,14340,266
20240621,125500,5051388560,14340,14350,14350,14340,275
20240621,125400,5047444520,14350,14340,14360,14340,374
20240621,125300,5042077430,14340,14340,14350,14340,192
20240621,125200,5039324020,14340,14350,14360,14340,492
20240621,125100,5032265400,14340,14340,14340,14340,127
20240621,125000,5030444220,14340,14350,14360,14340,534
20240621,124900,5022781140,14350,14340,14360,14340,453
20240621,124800,5016282380,14350,14330,14350,14330,447
20240621,124700,5009870020,14330,14330,14340,14330,324
20240621,124600,5005225140,14330,14340,14340,14300,10523
20240621,124500,4854699950,14340,14340,14350,14330,1379
20240621,124400,4834925970,14340,14340,14350,14330,4658
20240621,124300,4768109340,14340,14320,14340,14320,1419
20240621,124200,4747781460,14330,14320,14340,14320,1135
20240621,124100,4731514820,14330,14330,14330,14320,976
20240621,124000,4717531160,14330,14330,14340,14330,483
20240621,123900,4710607300,14330,14340,14340,14330,514
20240621,123800,4703238070,14350,14330,14350,14330,231
20240621,123700,4699926780,14330,14340,14340,14330,318
20240621,123600,4695368470,14350,14330,14350,14330,462
20240621,123500,4688745050,14340,14340,14340,14330,206
20240621,123400,4685792830,14340,14350,14350,14340,650
20240621,123300,4676469010,14340,14340,14350,14340,426
20240621,123200,4670359340,14340,14350,14350,14340,1022
20240621,123100,4655697250,14340,14340,14350,14340,146
20240621,123000,4653603580,14340,14340,14340,14330,1035
20240621,122900,4638763280,14330,14340,14340,14330,816
20240621,122800,4627069630,14330,14340,14340,14330,760
20240621,122700,4616177010,14330,14330,14330,14330,272
20240621,122600,4612279250,14330,14330,14340,14330,435
20240621,122500,4606043230,14330,14330,14330,14330,217
20240621,122400,4602933620,14330,14330,14340,14330,448
20240621,122300,4596512150,14340,14330,14340,14320,203
20240621,122200,4593603180,14320,14320,14330,14320,410
20240621,122100,4587730320,14320,14330,14340,14320,430
20240621,122000,4581567240,14330,14330,14330,14320,348
20240621,121900,4576581270,14330,14340,14340,14320,282
20240621,121800,4572540960,14320,14340,14340,14320,412
20240621,121700,4566635800,14330,14340,14340,14330,286
20240621,121600,4562535960,14340,14340,14350,14330,353
20240621,121500,4557473320,14350,14340,14350,14340,107
20240621,121400,4555938860,14340,14350,14350,14320,322
20240621,121300,4551324390,14350,14370,14370,14350,2534
20240621,121200,4514944050,14360,14360,14370,14350,506
20240621,121100,4507678060,14360,14360,14380,14360,589
20240621,121000,4499215940,14370,14370,14380,14370,1519
20240621,120900,4477387890,14380,14370,14380,14370,711
20240621,120800,4467166410,14370,14360,14380,14360,2703
20240621,120700,4428316910,14360,14310,14360,14310,6461
20240621,120600,4335615850,14310,14330,14330,14310,256
20240621,120500,4331952270,14330,14320,14330,14300,3983
20240621,120400,4274905480,14300,14300,14310,14290,3489
20240621,120300,4225010650,14290,14290,14300,14290,496
20240621,120200,4217920480,14290,14290,14300,14290,511
20240621,120100,4210614520,14290,14290,14300,14280,631
20240621,120000,4201598660,14290,14290,14290,14280,193
20240621,115900,4198842150,14280,14290,14290,14280,1926
20240621,115800,4171322180,14300,14300,14310,14300,2500
20240621,115700,4135571390,14300,14300,14300,14300,188
20240621,115600,4132882990,14300,14300,14310,14300,353
20240621,115500,4127834980,14300,14300,14310,14300,155
20240621,115400,4125617650,14300,14300,14300,14300,359
20240621,115300,4120483950,14300,14300,14310,14300,215
20240621,115200,4117409390,14300,14300,14310,14300,323
20240621,115100,4112790430,14300,14290,14310,14290,483
20240621,115000,4105883710,14290,14300,14310,14290,3534
20240621,114900,4055351350,14300,14310,14310,14300,210
20240621,114800,4052348050,14300,14300,14310,14300,388
20240621,114700,4046798740,14310,14310,14310,14310,71
20240621,114600,4045782730,14310,14310,14320,14310,222
20240621,114500,4042605840,14310,14310,14320,14310,207
20240621,114400,4039643640,14300,14300,14320,14300,769
20240621,114300,4028640100,14300,14300,14310,14300,246
20240621,114200,4025122290,14300,14310,14310,14300,20
20240621,114100,4024836240,14300,14300,14310,14300,959
20240621,114000,4011121640,14300,14310,14310,14300,5043
20240621,113900,3939006460,14310,14310,14320,14310,236
20240621,113800,3935629240,14310,14310,14310,14310,276
20240621,113700,3931679680,14310,14300,14320,14300,559
20240621,113600,3923679780,14300,14300,14310,14300,642
20240621,113500,3914499130,14300,14300,14300,14300,162
20240621,113400,3912182530,14300,14300,14310,14300,315
20240621,113300,3907676720,14300,14300,14310,14300,202
20240621,113200,3904787490,14300,14300,14300,14300,274
20240621,113100,3900869290,14300,14310,14310,14300,221
20240621,113000,3897708420,14310,14310,14320,14300,451
20240621,112900,3891255170,14310,14310,14320,14310,237
20240621,112800,3887863630,14310,14310,14310,14310,82
20240621,112700,3886690210,14310,14310,14320,14310,312
20240621,112600,3882224650,14310,14310,14320,14300,178
20240621,112500,3879678470,14300,14310,14310,14300,414
20240621,112400,3873754520,14310,14310,14320,14310,263
20240621,112300,3869989750,14320,14300,14320,14300,419
20240621,112200,3863994770,14300,14300,14310,14300,642
20240621,112100,3854811180,14300,14300,14310,14300,286
20240621,112000,3850720430,14300,14300,14310,14300,491
20240621,111900,3843696760,14300,14300,14300,14300,473
20240621,111800,3836932860,14310,14300,14310,14300,453
20240621,111700,3830452350,14300,14310,14320,14300,1094
20240621,111600,3814798310,14310,14300,14310,14300,177
20240621,111500,3812266390,14310,14300,14310,14300,334
20240621,111400,3807490110,14300,14300,14310,14300,470
20240621,111300,3800769030,14300,14310,14310,14300,347
20240621,111200,3795806100,14300,14300,14300,14290,497
20240621,111100,3788699500,14290,14300,14300,14290,268
20240621,111000,3784868340,14300,14290,14300,14290,416
20240621,110900,3778923670,14280,14290,14300,14280,1576
20240621,110800,3756395900,14290,14290,14290,14280,1023
20240621,110700,3741779420,14290,14300,14310,14290,2117
20240621,110600,3711511490,14300,14300,14310,14300,416
20240621,110500,3705561240,14300,14300,14300,14300,193
20240621,110400,3702801340,14300,14300,14310,14300,311
20240621,110300,3698353990,14300,14310,14310,14290,3197
20240621,110200,3652641030,14300,14320,14320,14300,1579
20240621,110100,3630034620,14320,14330,14330,14320,736
20240621,110000,3619490720,14330,14340,14340,14330,589
20240621,105900,3611047930,14330,14340,14340,14330,2646
20240621,105800,3573118920,14330,14330,14340,14330,1167
20240621,105700,3556387450,14340,14330,14340,14330,874
20240621,105600,3543861530,14330,14330,14340,14320,1093
20240621,105500,3528199490,14330,14300,14340,14290,5822
20240621,105400,3444848000,14300,14300,14310,14300,952
20240621,105300,3431229490,14310,14300,14310,14300,1581
20240621,105200,3408609530,14310,14300,14310,14300,1806
20240621,105100,3382781830,14300,14290,14310,14290,1792
20240621,105000,3357158340,14300,14300,14300,14290,1292
20240621,104900,3338685000,14300,14290,14300,14290,2605
20240621,104800,3301437700,14300,14290,14300,14290,1185
20240621,104700,3284502500,14280,14230,14280,14230,265
20240621,104600,3280723180,14220,14290,14290,14220,3563
20240621,104500,3229915400,14270,14270,14290,14270,874
20240621,104400,3217435170,14270,14270,14280,14260,594
20240621,104300,3208957620,14270,14270,14280,14250,424
20240621,104200,3202907750,14270,14270,14280,14250,851
20240621,104100,3190761410,14270,14280,14280,14250,446
20240621,104000,3184397940,14270,14250,14290,14250,1027
20240621,103900,3169739600,14250,14210,14270,14200,3860
20240621,103800,3114847470,14210,14250,14260,14200,2997
20240621,103700,3072249460,14250,14250,14270,14240,785
20240621,103600,3061054100,14250,14250,14250,14230,734
20240621,103500,3050597740,14230,14220,14250,14220,865
20240621,103400,3038285790,14240,14230,14240,14210,6422
20240621,103300,2946859760,14210,14240,14240,14210,2231
20240621,103200,2915123250,14230,14230,14240,14230,354
20240621,103100,2910084640,14240,14270,14270,14230,2633
20240621,103000,2872564320,14270,14260,14280,14250,997
20240621,102900,2858342210,14260,14250,14260,14250,396
20240621,102800,2852697400,14250,14250,14260,14240,428
20240621,102700,2846598120,14250,14250,14250,14250,346
20240621,102600,2841667620,14250,14250,14260,14240,336
20240621,102500,2836881560,14250,14260,14260,14250,584
20240621,102400,2828559250,14260,14270,14270,14250,545
20240621,102300,2820788670,14270,14260,14270,14260,295
20240621,102200,2816581360,14260,14280,14280,14260,154
20240621,102100,2814383700,14290,14260,14290,14260,190
20240621,102000,2811672120,14300,14250,14300,14250,3210
20240621,101900,2765778160,14250,14260,14270,14250,2444
20240621,101800,2730925160,14270,14290,14290,14260,346
20240621,101700,2725987620,14290,14280,14300,14270,395
20240621,101600,2720345850,14280,14290,14290,14280,373
20240621,101500,2715018200,14290,14290,14290,14280,291
20240621,101400,2710861950,14280,14280,14300,14280,690
20240621,101300,2701005450,14290,14300,14300,14280,325
20240621,101200,2696361510,14300,14320,14320,14300,1114
20240621,101100,2680421810,14310,14300,14320,14290,1002
20240621,101000,2666090450,14310,14320,14320,14300,2420
20240621,100900,2631458650,14310,14310,14320,14300,1315
20240621,100800,2612640590,14310,14300,14310,14290,1950
20240621,100700,2584754690,14300,14300,14300,14290,337
20240621,100600,2579936780,14290,14300,14300,14290,515
20240621,100500,2572573310,14300,14290,14300,14290,164
20240621,100400,2570229710,14290,14300,14300,14280,939
20240621,100300,2556805470,14310,14290,14310,14290,2318
20240621,100200,2523672840,14280,14290,14290,14280,137
20240621,100100,2521716090,14290,14260,14290,14260,1181
20240621,100000,2504851800,14270,14280,14280,14260,342
20240621,095900,2499971030,14280,14290,14290,14270,298
20240621,095800,2495717110,14270,14270,14290,14270,1101
20240621,095700,2479996490,14280,14280,14280,14270,665
20240621,095600,2470501800,14280,14270,14280,14270,521
20240621,095500,2463066090,14280,14280,14280,14260,165
20240621,095400,2460710930,14280,14290,14290,14260,452
20240621,095300,2454259900,14260,14250,14290,14250,3127
20240621,095200,2409634000,14250,14250,14260,14250,273
20240621,095100,2405742580,14250,14260,14260,14200,215
20240621,095000,2402680820,14260,14230,14270,14190,1843
20240621,094900,2376516520,14220,14270,14280,14200,1943
20240621,094800,2348910740,14270,14270,14280,14210,251
20240621,094700,2345329810,14270,14280,14280,14200,2629
20240621,094600,2307901480,14260,14260,14280,14250,720
20240621,094500,2297632840,14260,14270,14270,14250,275
20240621,094400,2293712360,14220,14250,14280,14220,2686
20240621,094300,2255432210,14250,14240,14260,14220,3340
20240621,094200,2207852020,14230,14230,14230,14210,622
20240621,094100,2199003290,14210,14200,14240,14190,460
20240621,094000,2192469550,14240,14220,14240,14190,726
20240621,093900,2182157790,14220,14210,14230,14190,1928
20240621,093800,2154750390,14210,14230,14230,14210,1215
20240621,093700,2137477970,14220,14220,14230,14210,357
20240621,093600,2132401790,14240,14190,14240,14190,4474
20240621,093500,2068848350,14200,14190,14210,14190,729
20240621,093400,2058502280,14200,14200,14220,14180,506
20240621,093300,2051316420,14180,14180,14230,14180,2345
20240621,093200,2018010340,14180,14160,14190,14150,1114
20240621,093100,2002219250,14180,14180,14180,14150,807
20240621,093000,1990791110,14190,14180,14190,14160,1291
20240621,092900,1972498050,14180,14180,14190,14170,881
20240621,092800,1960006490,14170,14180,14180,14170,790
20240621,092700,1948812030,14180,14190,14190,14170,522
20240621,092600,1941410730,14190,14190,14200,14180,376
20240621,092500,1936076940,14180,14180,14190,14170,683
20240621,092400,1926394710,14180,14190,14190,14170,2057
20240621,092300,1897212030,14190,14170,14190,14170,441
20240621,092200,1890959130,14180,14190,14210,14170,3156
20240621,092100,1846172970,14180,14190,14200,14180,857
20240621,092000,1834013580,14190,14210,14210,14190,2468
20240621,091900,1798975170,14210,14240,14240,14210,4463
20240621,091800,1735524340,14230,14270,14270,14220,2452
20240621,091700,1700617230,14270,14280,14290,14260,1358
20240621,091600,1681230430,14280,14250,14310,14250,898
20240621,091500,1668419620,14250,14330,14330,14250,6614
20240621,091400,1573900840,14340,14330,14340,14310,3358
20240621,091300,1525805940,14330,14330,14340,14320,2380
20240621,091200,1491701250,14330,14360,14360,14320,1900
20240621,091100,1464451760,14360,14350,14360,14310,6656
20240621,091000,1368995230,14360,14370,14380,14340,5384
20240621,090900,1291680330,14370,14400,14410,14340,8531
20240621,090800,1169054900,14410,14330,14420,14300,14760
20240621,090700,956832720,14320,14270,14340,14260,27047
20240621,090600,570219590,14270,14290,14290,14250,6280
20240621,090500,480508570,14290,14230,14290,14220,10851
20240621,090400,325830380,14240,14170,14240,14170,5465
20240621,090300,248139100,14190,14110,14190,14110,7247
20240621,090200,145604290,14110,14120,14120,14070,3146
20240621,090100,101214620,14110,14070,14120,14070,2946
20240621,090000,59699370,14060,14120,14120,14050,4231