KissMeData/033790/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191500,64102316320,10720,10720,10720,10720,75125
20240621,191400,64102316320,10720,10720,10720,10720,0
20240621,191300,64102316320,10720,10720,10720,10720,0
20240621,191200,64102316320,10720,10720,10720,10720,0
20240621,191100,64102316320,10720,10720,10720,10720,0
20240621,191000,64102316320,10720,10720,10720,10720,0
20240621,190900,64102316320,10720,10720,10720,10720,0
20240621,190800,64102316320,10720,10720,10720,10720,0
20240621,190700,64102316320,10720,10720,10720,10720,0
20240621,190600,64102316320,10720,10720,10720,10720,0
20240621,190500,64102316320,10720,10720,10720,10720,0
20240621,190400,64102316320,10720,10720,10720,10720,0
20240621,190300,64102316320,10720,10720,10720,10720,0
20240621,190200,64102316320,10720,10720,10720,10720,0
20240621,190100,64102316320,10720,10720,10720,10720,0
20240621,190000,64102316320,10720,10720,10720,10720,0
20240621,185900,64102316320,10720,10720,10720,10720,0
20240621,185800,64102316320,10720,10720,10720,10720,0
20240621,185700,64102316320,10720,10720,10720,10720,0
20240621,185600,64102316320,10720,10720,10720,10720,0
20240621,185500,64102316320,10720,10720,10720,10720,0
20240621,185400,64102316320,10720,10720,10720,10720,0
20240621,185300,64102316320,10720,10720,10720,10720,0
20240621,185200,64102316320,10720,10720,10720,10720,0
20240621,185100,64102316320,10720,10720,10720,10720,0
20240621,185000,64102316320,10720,10720,10720,10720,0
20240621,184900,64102316320,10720,10720,10720,10720,0
20240621,184800,64102316320,10720,10720,10720,10720,0
20240621,184700,64102316320,10720,10720,10720,10720,0
20240621,184600,64102316320,10720,10720,10720,10720,0
20240621,184500,64102316320,10720,10720,10720,10720,75125
20240621,184400,64102316320,10720,10720,10720,10720,0
20240621,184300,64102316320,10720,10720,10720,10720,0
20240621,184200,64102316320,10720,10720,10720,10720,0
20240621,184100,64102316320,10720,10720,10720,10720,0
20240621,184000,64102316320,10720,10720,10720,10720,0
20240621,183900,64102316320,10720,10720,10720,10720,0
20240621,183800,64102316320,10720,10720,10720,10720,0
20240621,183700,64102316320,10720,10720,10720,10720,0
20240621,183600,64102316320,10720,10720,10720,10720,0
20240621,183500,64102316320,10720,10720,10720,10720,0
20240621,183400,64102316320,10720,10720,10720,10720,0
20240621,183300,64102316320,10720,10720,10720,10720,0
20240621,183200,64102316320,10720,10720,10720,10720,0
20240621,183100,64102316320,10720,10720,10720,10720,0
20240621,183000,64102316320,10720,10720,10720,10720,0
20240621,182900,64102316320,10720,10720,10720,10720,0
20240621,182800,64102316320,10720,10720,10720,10720,0
20240621,182700,64102316320,10720,10720,10720,10720,0
20240621,182600,64102316320,10720,10720,10720,10720,0
20240621,182500,64102316320,10720,10720,10720,10720,0
20240621,182400,64102316320,10720,10720,10720,10720,0
20240621,182300,64102316320,10720,10720,10720,10720,0
20240621,182200,64102316320,10720,10720,10720,10720,0
20240621,182100,64102316320,10720,10720,10720,10720,0
20240621,182000,64102316320,10720,10720,10720,10720,0
20240621,181900,64102316320,10720,10720,10720,10720,0
20240621,181800,64102316320,10720,10720,10720,10720,0
20240621,181700,64102316320,10720,10720,10720,10720,0
20240621,181600,64102316320,10720,10720,10720,10720,0
20240621,181500,64102316320,10720,10720,10720,10720,75125
20240621,181400,64102316320,10720,10720,10720,10720,0
20240621,181300,64102316320,10720,10720,10720,10720,0
20240621,181200,64102316320,10720,10720,10720,10720,0
20240621,181100,64102316320,10720,10720,10720,10720,0
20240621,181000,64102316320,10720,10720,10720,10720,0
20240621,180900,64102316320,10720,10720,10720,10720,0
20240621,180800,64102316320,10720,10720,10720,10720,0
20240621,180700,64102316320,10720,10720,10720,10720,0
20240621,180600,64102316320,10720,10720,10720,10720,0
20240621,180500,64102316320,10720,10720,10720,10720,0
20240621,180400,64102316320,10720,10720,10720,10720,0
20240621,180300,64102316320,10720,10720,10720,10720,0
20240621,180200,64102316320,10720,10720,10720,10720,0
20240621,180100,64102316320,10720,10720,10720,10720,0
20240621,180000,64102316320,10720,10720,10720,10720,0
20240621,175900,64102316320,10720,10720,10720,10720,0
20240621,175800,64102316320,10720,10720,10720,10720,0
20240621,175700,64102316320,10720,10720,10720,10720,0
20240621,175600,64102316320,10720,10720,10720,10720,0
20240621,175500,64102316320,10720,10720,10720,10720,0
20240621,175400,64102316320,10720,10720,10720,10720,0
20240621,175300,64102316320,10720,10720,10720,10720,0
20240621,175200,64102316320,10720,10720,10720,10720,0
20240621,175100,64102316320,10720,10720,10720,10720,0
20240621,175000,64102316320,10720,10720,10720,10720,0
20240621,174900,64102316320,10720,10720,10720,10720,0
20240621,174800,64102316320,10720,10720,10720,10720,0
20240621,174700,64102316320,10720,10720,10720,10720,0
20240621,174600,64102316320,10720,10720,10720,10720,0
20240621,174500,64102316320,10720,10720,10720,10720,75125
20240621,174400,64102316320,10720,10720,10720,10720,0
20240621,174300,64102316320,10720,10720,10720,10720,0
20240621,174200,64102316320,10720,10720,10720,10720,0
20240621,174100,64102316320,10720,10720,10720,10720,0
20240621,174000,64102316320,10720,10720,10720,10720,0
20240621,173900,64102316320,10720,10720,10720,10720,0
20240621,173800,64102316320,10720,10720,10720,10720,0
20240621,173700,64102316320,10720,10720,10720,10720,0
20240621,173600,64102316320,10720,10720,10720,10720,0
20240621,173500,64102316320,10720,10720,10720,10720,0
20240621,173400,64102316320,10720,10720,10720,10720,0
20240621,173300,64102316320,10720,10720,10720,10720,0
20240621,173200,64102316320,10720,10720,10720,10720,0
20240621,173100,64102316320,10720,10720,10720,10720,0
20240621,173000,64102316320,10720,10720,10720,10720,0
20240621,172900,64102316320,10720,10720,10720,10720,0
20240621,172800,64102316320,10720,10720,10720,10720,0
20240621,172700,64102316320,10720,10720,10720,10720,0
20240621,172600,64102316320,10720,10720,10720,10720,0
20240621,172500,64102316320,10720,10720,10720,10720,0
20240621,172400,64102316320,10720,10720,10720,10720,0
20240621,172300,64102316320,10720,10720,10720,10720,0
20240621,172200,64102316320,10720,10720,10720,10720,0
20240621,172100,64102316320,10720,10720,10720,10720,0
20240621,172000,64102316320,10720,10720,10720,10720,0
20240621,171900,64102316320,10720,10720,10720,10720,0
20240621,171800,64102316320,10720,10720,10720,10720,0
20240621,171700,64102316320,10720,10720,10720,10720,0
20240621,171600,64102316320,10720,10720,10720,10720,0
20240621,171500,64102316320,10720,10720,10720,10720,75125
20240621,171400,64102316320,10720,10720,10720,10720,0
20240621,171300,64102316320,10720,10720,10720,10720,0
20240621,171200,64102316320,10720,10720,10720,10720,0
20240621,171100,64102316320,10720,10720,10720,10720,0
20240621,171000,64102316320,10720,10720,10720,10720,0
20240621,170900,64102316320,10720,10720,10720,10720,0
20240621,170800,64102316320,10720,10720,10720,10720,0
20240621,170700,64102316320,10720,10720,10720,10720,0
20240621,170600,64102316320,10720,10720,10720,10720,0
20240621,170500,64102316320,10720,10720,10720,10720,0
20240621,170400,64102316320,10720,10720,10720,10720,0
20240621,170300,64102316320,10720,10720,10720,10720,0
20240621,170200,64102316320,10720,10720,10720,10720,0
20240621,170100,64102316320,10720,10720,10720,10720,0
20240621,170000,64102316320,10720,10720,10720,10720,0
20240621,165900,64102316320,10720,10720,10720,10720,0
20240621,165800,64102316320,10720,10720,10720,10720,0
20240621,165700,64102316320,10720,10720,10720,10720,0
20240621,165600,64102316320,10720,10720,10720,10720,0
20240621,165500,64102316320,10720,10720,10720,10720,0
20240621,165400,64102316320,10720,10720,10720,10720,0
20240621,165300,64102316320,10720,10720,10720,10720,0
20240621,165200,64102316320,10720,10720,10720,10720,0
20240621,165100,64102316320,10720,10720,10720,10720,0
20240621,165000,64102316320,10720,10720,10720,10720,0
20240621,164900,64102316320,10720,10720,10720,10720,0
20240621,164800,64102316320,10720,10720,10720,10720,0
20240621,164700,64102316320,10720,10720,10720,10720,0
20240621,164600,64102316320,10720,10720,10720,10720,0
20240621,164500,64102316320,10720,10720,10720,10720,75125
20240621,164400,64102316320,10720,10720,10720,10720,0
20240621,164300,64102316320,10720,10720,10720,10720,0
20240621,164200,64102316320,10720,10720,10720,10720,0
20240621,164100,64102316320,10720,10720,10720,10720,0
20240621,164000,64102316320,10720,10720,10720,10720,0
20240621,163900,64102316320,10720,10720,10720,10720,0
20240621,163800,64102316320,10720,10720,10720,10720,0
20240621,163700,64102316320,10720,10720,10720,10720,0
20240621,163600,64102316320,10720,10720,10720,10720,0
20240621,163500,64102316320,10720,10720,10720,10720,0
20240621,163400,64102316320,10720,10720,10720,10720,0
20240621,163300,64102316320,10720,10720,10720,10720,0
20240621,163200,64102316320,10720,10720,10720,10720,0
20240621,163100,64102316320,10720,10720,10720,10720,0
20240621,163000,64102316320,10720,10720,10720,10720,0
20240621,162900,64102316320,10720,10720,10720,10720,0
20240621,162800,64102316320,10720,10720,10720,10720,0
20240621,162700,64102316320,10720,10720,10720,10720,0
20240621,162600,64102316320,10720,10720,10720,10720,0
20240621,162500,64102316320,10720,10720,10720,10720,0
20240621,162400,64102316320,10720,10720,10720,10720,0
20240621,162300,64102316320,10720,10720,10720,10720,0
20240621,162200,64102316320,10720,10720,10720,10720,0
20240621,162100,64102316320,10720,10720,10720,10720,0
20240621,162000,64102316320,10720,10720,10720,10720,0
20240621,161900,64102316320,10720,10720,10720,10720,0
20240621,161800,64102316320,10720,10720,10720,10720,0
20240621,161700,64102316320,10720,10720,10720,10720,0
20240621,161600,64102316320,10720,10720,10720,10720,0
20240621,161500,64102316320,10720,10720,10720,10720,75125
20240621,161400,64102316320,10720,10720,10720,10720,0
20240621,161300,64102316320,10720,10720,10720,10720,0
20240621,161200,64102316320,10720,10720,10720,10720,0
20240621,161100,64102316320,10720,10720,10720,10720,0
20240621,161000,64102316320,10720,10720,10720,10720,0
20240621,160900,64102316320,10720,10720,10720,10720,0
20240621,160800,64102316320,10720,10720,10720,10720,0
20240621,160700,64102316320,10720,10720,10720,10720,0
20240621,160600,64102316320,10720,10720,10720,10720,0
20240621,160500,64102316320,10720,10720,10720,10720,0
20240621,160400,64102316320,10720,10720,10720,10720,0
20240621,160300,64102316320,10720,10720,10720,10720,0
20240621,160200,64102316320,10720,10720,10720,10720,0
20240621,160100,64102316320,10720,10720,10720,10720,0
20240621,160000,64102316320,10720,10720,10720,10720,0
20240621,155900,64102316320,10720,10720,10720,10720,0
20240621,155800,64102316320,10720,10720,10720,10720,0
20240621,155700,64102316320,10720,10720,10720,10720,0
20240621,155600,64102316320,10720,10720,10720,10720,0
20240621,155500,64102316320,10720,10720,10720,10720,0
20240621,155400,64102316320,10720,10720,10720,10720,0
20240621,155300,64102316320,10720,10720,10720,10720,0
20240621,155200,64102316320,10720,10720,10720,10720,0
20240621,155100,64102316320,10720,10720,10720,10720,0
20240621,155000,64102316320,10720,10720,10720,10720,0
20240621,154900,64102316320,10720,10720,10720,10720,0
20240621,154800,64102316320,10720,10720,10720,10720,0
20240621,154700,64102316320,10720,10720,10720,10720,0
20240621,154600,64102316320,10720,10720,10720,10720,0
20240621,154500,64102316320,10720,10720,10720,10720,75125
20240621,154400,64102316320,10720,10720,10720,10720,0
20240621,154300,64102316320,10720,10720,10720,10720,0
20240621,154200,64102316320,10720,10720,10720,10720,0
20240621,154100,64102316320,10720,10720,10720,10720,0
20240621,154000,64102316320,10720,10720,10720,10720,0
20240621,153900,64102316320,10720,10720,10720,10720,0
20240621,153800,64102316320,10720,10720,10720,10720,0
20240621,153700,64102316320,10720,10720,10720,10720,0
20240621,153600,64102316320,10720,10720,10720,10720,0
20240621,153500,64102316320,10720,10720,10720,10720,0
20240621,153400,64102316320,10720,10720,10720,10720,0
20240621,153300,64102316320,10720,10720,10720,10720,0
20240621,153200,64102316320,10720,10720,10720,10720,0
20240621,153100,64102316320,10720,10720,10720,10720,0
20240621,153000,64102316320,10720,10720,10720,10720,75125
20240621,152900,63296976320,10520,10520,10520,10520,0
20240621,152800,63296976320,10520,10520,10520,10520,0
20240621,152700,63296976320,10520,10520,10520,10520,0
20240621,152600,63296976320,10520,10520,10520,10520,0
20240621,152500,63296976320,10520,10520,10520,10520,0
20240621,152400,63296976320,10520,10520,10520,10520,0
20240621,152300,63296976320,10520,10520,10520,10520,0
20240621,152200,63296976320,10520,10520,10520,10520,0
20240621,152100,63296976320,10520,10520,10520,10520,0
20240621,152000,63296976320,10520,10520,10520,10520,0
20240621,151900,63296976320,10520,10420,10600,10390,45935
20240621,151800,62814235450,10430,10470,10580,10340,30135
20240621,151700,62499232580,10480,10610,10630,10450,22178
20240621,151600,62265621160,10620,10630,10640,10560,14124
20240621,151500,62115928310,10630,10550,10630,10420,32171
20240621,151400,61777179480,10520,10580,10600,10510,14850
20240621,151300,61620219220,10570,10640,10730,10460,40929
20240621,151200,61184942470,10650,10410,10650,10380,30525
20240621,151100,60863928510,10410,10380,10430,10340,19619
20240621,151000,60660455020,10350,10480,10490,10350,18918
20240621,150900,60463957230,10490,10390,10600,10370,33070
20240621,150800,60116062480,10380,10430,10500,10340,36951
20240621,150700,59731016970,10440,10310,10470,10310,34618
20240621,150600,59370958390,10310,10660,10660,10240,94731
20240621,150500,58386302320,10660,10800,10840,10570,46722
20240621,150400,57888129050,10800,10910,10930,10570,56264
20240621,150300,57284479070,10920,10830,10950,10830,33340
20240621,150200,56920833360,10850,10800,10960,10800,56758
20240621,150100,56302230830,10800,10630,10840,10620,46274
20240621,150000,55805535630,10630,10630,10690,10550,80437
20240621,145900,54951383400,10630,10980,10990,10510,78071
20240621,145800,54110036610,10970,10920,11020,10850,32456
20240621,145700,53754577670,10930,11030,11030,10880,40289
20240621,145600,53313902640,11030,11020,11130,10920,45268
20240621,145500,52815661520,11010,11010,11200,11000,67347
20240621,145400,52066615050,11010,11040,11080,10810,89814
20240621,145300,51081964080,11030,11030,11210,11000,72675
20240621,145200,50275866310,11040,11240,11350,10960,126394
20240621,145100,48868532060,11260,11090,11390,11010,230030
20240621,145000,46286356870,11090,11090,11090,11090,0
20240621,144900,46286356870,11090,11090,11090,11090,0
20240621,144800,46286356870,11090,10720,11090,10720,117486
20240621,144700,45003913980,10720,10910,10910,10650,42662
20240621,144600,44545081160,10910,10900,10990,10820,119535
20240621,144500,43240765170,10900,10520,10900,10520,122090
20240621,144400,41923726200,10560,10470,10590,10410,39845
20240621,144300,41504036800,10450,10400,10500,10280,38299
20240621,144200,41106801490,10400,10560,10560,10400,31297
20240621,144100,40779134580,10550,10440,10630,10430,40397
20240621,144000,40352980280,10440,10360,10520,10360,35659
20240621,143900,39980323250,10360,10560,10580,10350,63330
20240621,143800,39317474440,10580,10750,10750,10550,56959
20240621,143700,38711819830,10750,10810,10880,10700,107712
20240621,143600,37549146160,10810,10590,10840,10500,118771
20240621,143500,36279922800,10560,10180,10600,10170,116572
20240621,143400,35065874460,10170,10180,10220,10150,15443
20240621,143300,34908512580,10190,10200,10220,10150,23204
20240621,143200,34672025040,10200,10020,10200,10020,31445
20240621,143100,34354069220,10040,10030,10040,10020,4069
20240621,143000,34313254620,10030,9990,10030,9990,5053
20240621,142900,34262690940,9990,9980,9990,9980,1924
20240621,142800,34243473930,9980,9990,9990,9970,2066
20240621,142700,34222844590,10000,9950,10000,9930,1857
20240621,142600,34204324030,9930,9920,9940,9920,1152
20240621,142500,34192883600,9920,9920,9960,9920,2199
20240621,142400,34171056450,9920,9960,9960,9900,2899
20240621,142300,34142294780,9960,9970,9990,9960,1329
20240621,142200,34129048140,9970,9970,9990,9960,1579
20240621,142100,34113308030,9970,9990,10000,9970,2606
20240621,142000,34087275750,9970,10010,10010,9970,2439
20240621,141900,34062905060,10000,9930,10000,9930,3644
20240621,141800,34026503560,9920,9970,9990,9910,1769
20240621,141700,34008902410,9970,9940,9990,9930,1654
20240621,141600,33992428660,9940,9930,9960,9920,1751
20240621,141500,33975031050,9920,9920,9970,9920,2711
20240621,141400,33948088530,9920,9960,9980,9900,6232
20240621,141300,33886123880,9980,9940,9980,9930,1184
20240621,141200,33874343060,9930,9920,9950,9920,660
20240621,141100,33867790660,9920,9940,9980,9900,6037
20240621,141000,33807814780,9950,9900,9950,9900,1024
20240621,140900,33797657600,9900,9910,9910,9890,2036
20240621,140800,33777499610,9910,9960,9990,9910,3328
20240621,140700,33744458150,9990,10020,10030,9940,8040
20240621,140600,33664086040,10020,10000,10040,9960,8382
20240621,140500,33580179840,10000,9930,10000,9910,7382
20240621,140400,33506637840,9930,9940,9940,9910,460
20240621,140300,33502077780,9940,9900,9940,9880,1786
20240621,140200,33484365610,9880,9900,9900,9880,727
20240621,140100,33477180450,9900,9880,9910,9880,1050
20240621,140000,33466784130,9880,9890,9910,9870,3556
20240621,135900,33431657840,9890,9910,9910,9890,3725
20240621,135800,33394759930,9910,9940,9940,9910,302
20240621,135700,33391764830,9940,9920,9960,9920,3734
20240621,135600,33354633040,9930,9890,9930,9890,1489
20240621,135500,33339902560,9890,9900,9910,9880,2816
20240621,135400,33312051130,9920,9910,9930,9890,701
20240621,135300,33305102350,9890,9890,9890,9880,1280
20240621,135200,33292454850,9910,9870,9910,9870,2269
20240621,135100,33270019680,9860,9860,9870,9850,1250
20240621,135000,33257696030,9870,9870,9870,9850,1359
20240621,134900,33244297970,9870,9870,9900,9860,1177
20240621,134800,33232666700,9890,9890,9900,9850,3358
20240621,134700,33199512240,9890,9890,9920,9890,1096
20240621,134600,33188666370,9890,9950,9950,9890,4290
20240621,134500,33146107250,9950,10000,10020,9950,4601
20240621,134400,33100173660,10000,9900,10000,9900,16525
20240621,134300,32935293100,9900,9920,9940,9900,596
20240621,134200,32929389020,9910,9980,9980,9910,1042
20240621,134100,32919015440,9980,9890,9980,9880,3564
20240621,134000,32883658080,9880,9920,9920,9880,2864
20240621,133900,32855336140,9920,9940,9960,9880,2020
20240621,133800,32835281940,9930,9880,9970,9880,5029
20240621,133700,32785266570,9900,9860,9900,9850,7116
20240621,133600,32715045440,9860,9870,9890,9860,2262
20240621,133500,32692725120,9870,9870,9880,9860,3446
20240621,133400,32658716760,9870,9890,9890,9870,4968
20240621,133300,32609660370,9890,9890,9910,9880,712
20240621,133200,32602614120,9880,9860,9900,9860,2454
20240621,133100,32578407890,9860,9810,9900,9810,4536
20240621,133000,32533691290,9810,9950,9950,9810,5308
20240621,132900,32481430440,9970,9950,9990,9800,19560
20240621,132800,32288081560,9990,9960,9990,9950,2508
20240621,132700,32263095640,9960,9960,9960,9940,706
20240621,132600,32256070030,9940,9960,9970,9940,2474
20240621,132500,32231440350,9960,9970,9970,9960,218
20240621,132400,32229267160,9970,9970,9980,9940,1831
20240621,132300,32211043320,9980,9930,9980,9930,2308
20240621,132200,32188021150,9980,9950,9980,9930,1498
20240621,132100,32173139960,9940,9940,9970,9940,1017
20240621,132000,32163030890,9940,9940,9990,9930,2157
20240621,131900,32141589280,9990,9940,9990,9940,1655
20240621,131800,32125125320,9950,9990,9990,9940,8098
20240621,131700,32044462920,10000,10020,10050,9990,2417
20240621,131600,32020283880,10020,10030,10070,10010,1496
20240621,131500,32005270630,10050,10050,10070,10010,2370
20240621,131400,31981478020,10050,10030,10060,10010,1587
20240621,131300,31965553680,10060,10090,10100,10030,4611
20240621,131200,31919059920,10090,10050,10090,10050,8388
20240621,131100,31834609620,10050,10020,10050,10010,8251
20240621,131000,31751900120,10020,10010,10020,10000,5729
20240621,130900,31694534340,10010,9930,10010,9930,6377
20240621,130800,31630843740,9930,9930,9930,9900,3722
20240621,130700,31593928920,9930,9920,9990,9920,2366
20240621,130600,31570390840,9970,9970,9970,9900,4859
20240621,130500,31522029830,9970,9930,9970,9920,585
20240621,130400,31516215190,9920,9990,9990,9910,4025
20240621,130300,31476050700,9990,9940,9990,9940,4227
20240621,130200,31433923840,9940,9860,9950,9860,3776
20240621,130100,31396490720,9860,9920,9920,9850,696
20240621,130000,31389617630,9920,9940,9960,9820,5924
20240621,125900,31330854800,9940,9870,9970,9870,5032
20240621,125800,31280889150,9870,9850,9920,9820,2240
20240621,125700,31258784420,9840,9820,9840,9790,3257
20240621,125600,31226789050,9820,9820,9850,9790,2051
20240621,125500,31206648300,9850,9830,9860,9820,1337
20240621,125400,31193485340,9850,9820,9860,9820,2780
20240621,125300,31166112960,9820,9840,9860,9820,2183
20240621,125200,31144638600,9840,9770,9860,9760,4074
20240621,125100,31104727870,9800,9830,9830,9740,6848
20240621,125000,31037813350,9810,9780,9880,9760,4742
20240621,124900,30991301960,9770,9790,9810,9740,3526
20240621,124800,30956811740,9810,9820,9830,9720,11754
20240621,124700,30841881010,9860,9860,9860,9810,6997
20240621,124600,30773063270,9860,9860,9890,9850,3275
20240621,124500,30740774510,9880,9880,9890,9860,2086
20240621,124400,30720181200,9880,9910,9910,9880,4230
20240621,124300,30678346130,9910,9920,9950,9910,2686
20240621,124200,30651708110,9920,9940,9940,9920,3278
20240621,124100,30619153040,9930,9950,9950,9930,1593
20240621,124000,30603327300,9950,9990,9990,9950,1881
20240621,123900,30584580630,9990,10000,10000,9990,3075
20240621,123800,30553855850,10040,10010,10040,10000,1301
20240621,123700,30540820570,10000,10020,10040,10000,2323
20240621,123600,30517555500,10020,10080,10080,10020,6792
20240621,123500,30449188850,10080,10020,10080,10020,4911
20240621,123400,30399837210,10020,10000,10040,9980,1571
20240621,123300,30384089560,10000,10010,10030,10000,1625
20240621,123200,30367818570,10010,9970,10010,9950,2965
20240621,123100,30338185820,9970,9950,9970,9920,1107
20240621,123000,30327171180,9960,9900,9960,9890,2292
20240621,122900,30304432250,9900,9940,9960,9900,3689
20240621,122800,30267855770,9930,9930,9980,9930,2293
20240621,122700,30245073580,9930,9930,9940,9910,2059
20240621,122600,30224632140,9930,9950,9970,9930,3027
20240621,122500,30194537210,9950,9940,9990,9940,1500
20240621,122400,30179584510,9940,9920,9950,9920,1202
20240621,122300,30167633590,9920,9900,9950,9900,2138
20240621,122200,30146388070,9890,9920,9950,9880,10409
20240621,122100,30043307270,9920,9990,9990,9920,5275
20240621,122000,29990811880,9980,10000,10000,9960,1352
20240621,121900,29977302120,9960,9980,9990,9950,6480
20240621,121800,29912758500,9980,10010,10010,9980,2182
20240621,121700,29890953010,10010,10030,10060,10000,1294
20240621,121600,29877978640,10010,10000,10010,10000,1631
20240621,121500,29861658640,10000,10060,10060,10000,4446
20240621,121400,29817118920,10050,10020,10070,10020,735
20240621,121300,29809749460,10030,10070,10080,10030,750
20240621,121200,29802216390,10080,10030,10080,10030,2018
20240621,121100,29781916710,10030,10010,10050,10010,2490
20240621,121000,29756946730,9980,10000,10030,9980,3472
20240621,120900,29722253000,10000,10050,10060,9990,1564
20240621,120800,29706591970,10030,10050,10080,10030,5316
20240621,120700,29653132230,10050,10000,10090,10000,4569
20240621,120600,29607138440,10040,9990,10040,9970,2173
20240621,120500,29585377640,9980,9970,9980,9960,1198
20240621,120400,29573434500,9970,9990,9990,9960,661
20240621,120300,29566847620,9990,9990,10000,9950,3038
20240621,120200,29536533930,9990,10000,10080,9970,1973
20240621,120100,29516751920,10000,9920,10000,9920,4354
20240621,120000,29473398650,9930,9900,9970,9900,3619
20240621,115900,29437481660,9910,9990,9990,9870,13307
20240621,115800,29305390600,9990,10000,10060,9990,7470
20240621,115700,29230623100,10040,10040,10060,9990,6634
20240621,115600,29164218720,10050,10060,10110,10050,6127
20240621,115500,29102589630,10110,10060,10120,10050,6734
20240621,115400,29034803250,10060,10130,10130,10060,7570
20240621,115300,28958300890,10120,10080,10180,10080,11639
20240621,115200,28840297340,10080,10090,10090,10050,1759
20240621,115100,28822575990,10080,10030,10080,10010,4307
20240621,115000,28779326010,10030,10010,10030,10000,1800
20240621,114900,28761301980,10010,10050,10050,10000,3927
20240621,114800,28722004290,10050,10030,10050,10010,2438
20240621,114700,28697560750,10030,10040,10100,10030,3045
20240621,114600,28666957000,10100,10050,10100,10000,9436
20240621,114500,28572357220,10050,10110,10120,10050,7849
20240621,114400,28493288980,10110,10140,10150,10110,6628
20240621,114300,28426124900,10140,10090,10160,10090,6236
20240621,114200,28362918760,10090,10140,10160,10080,12540
20240621,114100,28235931290,10150,10190,10200,10040,24862
20240621,114000,27983741960,10190,9980,10200,9970,71489
20240621,113900,27265492530,10000,9990,10000,9980,5747
20240621,113800,27208102650,9980,9950,9990,9940,9956
20240621,113700,27108796570,9940,9960,9960,9870,4773
20240621,113600,27061376790,9960,9890,9960,9890,6184
20240621,113500,26999869860,9920,9880,9920,9860,3734
20240621,113400,26962952850,9860,9890,9890,9840,1325
20240621,113300,26949889750,9890,9870,9890,9850,1190
20240621,113200,26938144940,9880,9820,9880,9810,2841
20240621,113100,26910175220,9810,9840,9900,9810,4195
20240621,113000,26868950790,9840,9900,9900,9800,10267
20240621,112900,26767900710,9900,9920,9930,9900,3915
20240621,112800,26729062610,9920,9940,9940,9910,5268
20240621,112700,26676795820,9940,9950,9950,9900,4585
20240621,112600,26631317910,9920,9900,9960,9880,7230
20240621,112500,26559485580,9900,9880,9920,9870,2447
20240621,112400,26535285170,9880,9840,9900,9820,3800
20240621,112300,26497813070,9860,9890,9890,9830,5719
20240621,112200,26441494180,9900,9930,9940,9860,1965
20240621,112100,26422023810,9940,9820,9940,9820,9003
20240621,112000,26333045130,9820,9810,9860,9810,2992
20240621,111900,26303648850,9810,9840,9900,9800,4635
20240621,111800,26257957240,9850,9850,9860,9810,4392
20240621,111700,26214727830,9860,9810,9860,9770,4630
20240621,111600,26169264650,9800,9750,9810,9720,9912
20240621,111500,26072407130,9750,9810,9820,9650,28932
20240621,111400,25790868920,9810,9880,9900,9710,40269
20240621,111300,25395914730,9880,9880,9910,9870,6304
20240621,111200,25333609180,9880,9890,9920,9850,6945
20240621,111100,25264923750,9870,9880,9900,9830,16395
20240621,111000,25103430120,9880,10010,10020,9870,33046
20240621,110900,24774506970,10020,10010,10060,9990,7765
20240621,110800,24696644390,9990,9990,10030,9990,7106
20240621,110700,24625518010,10000,9970,10030,9960,7348
20240621,110600,24552160660,9970,10000,10030,9960,9915
20240621,110500,24453101920,10010,9960,10050,9940,9019
20240621,110400,24362894320,9940,9980,9980,9910,4068
20240621,110300,24322483480,9980,9920,10020,9900,19646
20240621,110200,24126597350,9900,9880,9920,9840,13329
20240621,110100,23995070550,9890,9880,9910,9820,31057
20240621,110000,23688839070,9880,9920,9970,9870,29918
20240621,105900,23392488640,9920,10020,10020,9900,45968
20240621,105800,22934131530,10020,10080,10100,10020,17588
20240621,105700,22757255930,10080,10140,10150,10080,11597
20240621,105600,22639949640,10150,10090,10190,10070,19823
20240621,105500,22438860660,10070,10110,10120,10050,26708
20240621,105400,22169435600,10110,10120,10140,10100,12857
20240621,105300,22039319110,10110,10120,10170,10110,12235
20240621,105200,21915435290,10120,10160,10200,10120,14795
20240621,105100,21765058880,10200,10210,10250,10130,14235
20240621,105000,21620067630,10200,10160,10200,10120,15609
20240621,104900,21461567250,10160,10240,10240,10090,23967
20240621,104800,21218297850,10240,10180,10250,10180,12326
20240621,104700,21092209770,10180,10320,10330,10180,20252
20240621,104600,20884756310,10320,10230,10320,10130,36006
20240621,104500,20517427630,10220,10450,10460,10210,38741
20240621,104400,20117359750,10450,10250,10490,10210,67702
20240621,104300,19413030490,10250,10270,10270,10150,21559
20240621,104200,19192963570,10270,10280,10300,10100,59055
20240621,104100,18590946250,10280,10300,10350,10020,68305
20240621,104000,17896207780,10300,10360,10500,10270,130011
20240621,103900,16539309680,10350,10230,10370,10190,50274
20240621,103800,16022520390,10210,10280,10440,10150,186822
20240621,103700,14097418740,10270,10090,10300,10030,119393
20240621,103600,12885574990,9950,9950,9950,9950,0
20240621,103500,12885574990,9950,9690,9950,9690,83940
20240621,103400,12058623680,9690,9660,9700,9650,7211
20240621,103300,11988786600,9660,9670,9680,9610,4533
20240621,103200,11945048460,9680,9620,9710,9610,18505
20240621,103100,11766233980,9620,9590,9630,9580,2205
20240621,103000,11745033160,9630,9610,9630,9570,5462
20240621,102900,11692532220,9620,9570,9620,9560,6174
20240621,102800,11633353260,9570,9620,9630,9570,2218
20240621,102700,11612046080,9620,9540,9640,9540,8244
20240621,102600,11532921330,9540,9530,9540,9480,3419
20240621,102500,11500339430,9540,9470,9570,9450,8717
20240621,102400,11417616160,9470,9390,9470,9390,3418
20240621,102300,11385443060,9400,9540,9540,9390,14203
20240621,102200,11251064100,9550,9550,9580,9530,4401
20240621,102100,11209059950,9550,9550,9580,9530,3915
20240621,102000,11171648750,9550,9540,9600,9540,4904
20240621,101900,11124641810,9540,9550,9590,9540,2904
20240621,101800,11096890250,9550,9510,9560,9500,4512
20240621,101700,11053880710,9500,9510,9560,9500,3657
20240621,101600,11019110700,9570,9580,9600,9510,5644
20240621,101500,10965155050,9610,9640,9680,9570,11066
20240621,101400,10858835940,9710,9610,9740,9580,20179
20240621,101300,10663743680,9610,9570,9630,9570,4505
20240621,101200,10620500640,9570,9580,9610,9550,4618
20240621,101100,10576256650,9560,9560,9700,9530,22751
20240621,101000,10357811180,9540,9480,9570,9480,10401
20240621,100900,10258768330,9480,9440,9480,9440,965
20240621,100800,10249634210,9440,9490,9510,9440,2655
20240621,100700,10224437100,9490,9420,9500,9400,6328
20240621,100600,10164712250,9410,9460,9480,9410,3388
20240621,100500,10132746350,9480,9420,9480,9420,4578
20240621,100400,10089480810,9420,9510,9510,9410,9940
20240621,100300,9995433970,9510,9500,9540,9470,6359
20240621,100200,9934949290,9530,9530,9620,9490,20233
20240621,100100,9741477980,9530,9410,9560,9350,19633
20240621,100000,9555168500,9350,9380,9410,9340,9504
20240621,095900,9466042390,9370,9450,9460,9350,10744
20240621,095800,9365231820,9430,9390,9450,9370,8135
20240621,095700,9288566190,9370,9360,9390,9320,18069
20240621,095600,9119672200,9360,9380,9390,9350,8322
20240621,095500,9041778210,9380,9390,9440,9370,3135
20240621,095400,9012325000,9390,9360,9400,9360,2677
20240621,095300,8987228700,9360,9440,9450,9350,7429
20240621,095200,8917489180,9440,9370,9480,9340,8948
20240621,095100,8833547650,9390,9330,9410,9320,12447
20240621,095000,8717141970,9330,9460,9470,9330,18736
20240621,094900,8540996110,9460,9430,9520,9420,17786
20240621,094800,8372925630,9430,9600,9600,9350,34337
20240621,094700,8047451020,9600,9640,9800,9500,51444
20240621,094600,7552668570,9650,9650,9840,9560,116571
20240621,094500,6417034540,9650,9640,9650,9400,61281
20240621,094400,5829896570,9650,9450,9670,9420,64140
20240621,094300,5219565160,9450,9470,9490,9400,31451
20240621,094200,4922523820,9490,9390,9500,9330,53781
20240621,094100,4414914150,9360,9300,9390,9280,10235
20240621,094000,4319373650,9300,9280,9300,9210,8504
20240621,093900,4240361120,9240,9230,9270,9170,5139
20240621,093800,4193114300,9230,9260,9320,9140,9622
20240621,093700,4104102910,9270,9400,9400,9240,16554
20240621,093600,3949701400,9400,9300,9400,9300,25654
20240621,093500,3709866800,9310,9130,9320,9130,28613
20240621,093400,3445330870,9140,9160,9170,9140,4835
20240621,093300,3401104370,9160,9130,9180,9090,2265
20240621,093200,3380375120,9090,9110,9130,9080,6026
20240621,093100,3325530910,9090,9170,9170,9080,5764
20240621,093000,3273005640,9170,9230,9240,9130,15929
20240621,092900,3126690740,9240,9190,9240,9160,20201
20240621,092800,2940638410,9180,9130,9200,9130,6911
20240621,092700,2877375880,9130,9110,9130,9070,3231
20240621,092600,2847920400,9070,9050,9100,9050,2571
20240621,092500,2824586030,9050,9000,9050,9000,5273
20240621,092400,2776930310,9010,9010,9040,9000,734
20240621,092300,2770312030,9010,9030,9040,8990,1552
20240621,092200,2756309890,9030,8950,9030,8950,7716
20240621,092100,2686883800,8950,8990,8990,8930,3685
20240621,092000,2653871610,8990,8960,8990,8940,3170
20240621,091900,2625456300,8950,8870,8960,8870,4144
20240621,091800,2588545260,8870,8880,8920,8860,7004
20240621,091700,2526274020,8900,8920,8930,8870,14800
20240621,091600,2394545920,8920,8980,9010,8900,8409
20240621,091500,2319385600,8970,9030,9050,8960,23134
20240621,091400,2111267920,9030,9020,9050,9020,1883
20240621,091300,2094270180,9020,9020,9020,9000,5535
20240621,091200,2044384840,9030,9050,9090,9000,8324
20240621,091100,1969224250,9030,9200,9200,9010,14604
20240621,091000,1836712450,9200,9240,9260,9100,36006
20240621,090900,1505987980,9250,9110,9250,9100,17524
20240621,090800,1344975300,9140,9150,9200,9090,22302
20240621,090700,1140834110,9130,9010,9150,9000,7693
20240621,090600,1071061700,9000,8980,9040,8940,3202
20240621,090500,1042245840,8980,8910,8980,8890,8269
20240621,090400,968494480,8910,8870,8970,8860,8133
20240621,090300,895980800,8870,8880,8950,8860,17853
20240621,090200,737289540,8870,9010,9010,8870,23638
20240621,090100,526414140,8950,8970,9130,8920,19138
20240621,090000,353579220,8930,9050,9090,8910,39047