KissMeData/034120/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191600,1161759910,17850,17850,17850,17850,5586
20240621,191500,1161759910,17850,17850,17850,17850,0
20240621,191400,1161759910,17850,17850,17850,17850,0
20240621,191300,1161759910,17850,17850,17850,17850,0
20240621,191200,1161759910,17850,17850,17850,17850,0
20240621,191100,1161759910,17850,17850,17850,17850,0
20240621,191000,1161759910,17850,17850,17850,17850,0
20240621,190900,1161759910,17850,17850,17850,17850,0
20240621,190800,1161759910,17850,17850,17850,17850,0
20240621,190700,1161759910,17850,17850,17850,17850,0
20240621,190600,1161759910,17850,17850,17850,17850,0
20240621,190500,1161759910,17850,17850,17850,17850,0
20240621,190400,1161759910,17850,17850,17850,17850,0
20240621,190300,1161759910,17850,17850,17850,17850,0
20240621,190200,1161759910,17850,17850,17850,17850,0
20240621,190100,1161759910,17850,17850,17850,17850,0
20240621,190000,1161759910,17850,17850,17850,17850,0
20240621,185900,1161759910,17850,17850,17850,17850,0
20240621,185800,1161759910,17850,17850,17850,17850,0
20240621,185700,1161759910,17850,17850,17850,17850,0
20240621,185600,1161759910,17850,17850,17850,17850,0
20240621,185500,1161759910,17850,17850,17850,17850,0
20240621,185400,1161759910,17850,17850,17850,17850,0
20240621,185300,1161759910,17850,17850,17850,17850,0
20240621,185200,1161759910,17850,17850,17850,17850,0
20240621,185100,1161759910,17850,17850,17850,17850,0
20240621,185000,1161759910,17850,17850,17850,17850,0
20240621,184900,1161759910,17850,17850,17850,17850,0
20240621,184800,1161759910,17850,17850,17850,17850,0
20240621,184700,1161759910,17850,17850,17850,17850,0
20240621,184600,1161759910,17850,17850,17850,17850,5586
20240621,184500,1161759910,17850,17850,17850,17850,0
20240621,184400,1161759910,17850,17850,17850,17850,0
20240621,184300,1161759910,17850,17850,17850,17850,0
20240621,184200,1161759910,17850,17850,17850,17850,0
20240621,184100,1161759910,17850,17850,17850,17850,0
20240621,184000,1161759910,17850,17850,17850,17850,0
20240621,183900,1161759910,17850,17850,17850,17850,0
20240621,183800,1161759910,17850,17850,17850,17850,0
20240621,183700,1161759910,17850,17850,17850,17850,0
20240621,183600,1161759910,17850,17850,17850,17850,0
20240621,183500,1161759910,17850,17850,17850,17850,0
20240621,183400,1161759910,17850,17850,17850,17850,0
20240621,183300,1161759910,17850,17850,17850,17850,0
20240621,183200,1161759910,17850,17850,17850,17850,0
20240621,183100,1161759910,17850,17850,17850,17850,0
20240621,183000,1161759910,17850,17850,17850,17850,0
20240621,182900,1161759910,17850,17850,17850,17850,0
20240621,182800,1161759910,17850,17850,17850,17850,0
20240621,182700,1161759910,17850,17850,17850,17850,0
20240621,182600,1161759910,17850,17850,17850,17850,0
20240621,182500,1161759910,17850,17850,17850,17850,0
20240621,182400,1161759910,17850,17850,17850,17850,0
20240621,182300,1161759910,17850,17850,17850,17850,0
20240621,182200,1161759910,17850,17850,17850,17850,0
20240621,182100,1161759910,17850,17850,17850,17850,0
20240621,182000,1161759910,17850,17850,17850,17850,0
20240621,181900,1161759910,17850,17850,17850,17850,0
20240621,181800,1161759910,17850,17850,17850,17850,0
20240621,181700,1161759910,17850,17850,17850,17850,0
20240621,181600,1161759910,17850,17850,17850,17850,5586
20240621,181500,1161759910,17850,17850,17850,17850,0
20240621,181400,1161759910,17850,17850,17850,17850,0
20240621,181300,1161759910,17850,17850,17850,17850,0
20240621,181200,1161759910,17850,17850,17850,17850,0
20240621,181100,1161759910,17850,17850,17850,17850,0
20240621,181000,1161759910,17850,17850,17850,17850,0
20240621,180900,1161759910,17850,17850,17850,17850,0
20240621,180800,1161759910,17850,17850,17850,17850,0
20240621,180700,1161759910,17850,17850,17850,17850,0
20240621,180600,1161759910,17850,17850,17850,17850,0
20240621,180500,1161759910,17850,17850,17850,17850,0
20240621,180400,1161759910,17850,17850,17850,17850,0
20240621,180300,1161759910,17850,17850,17850,17850,0
20240621,180200,1161759910,17850,17850,17850,17850,0
20240621,180100,1161759910,17850,17850,17850,17850,0
20240621,180000,1161759910,17850,17850,17850,17850,0
20240621,175900,1161759910,17850,17850,17850,17850,0
20240621,175800,1161759910,17850,17850,17850,17850,0
20240621,175700,1161759910,17850,17850,17850,17850,0
20240621,175600,1161759910,17850,17850,17850,17850,0
20240621,175500,1161759910,17850,17850,17850,17850,0
20240621,175400,1161759910,17850,17850,17850,17850,0
20240621,175300,1161759910,17850,17850,17850,17850,0
20240621,175200,1161759910,17850,17850,17850,17850,0
20240621,175100,1161759910,17850,17850,17850,17850,0
20240621,175000,1161759910,17850,17850,17850,17850,0
20240621,174900,1161759910,17850,17850,17850,17850,0
20240621,174800,1161759910,17850,17850,17850,17850,0
20240621,174700,1161759910,17850,17850,17850,17850,0
20240621,174600,1161759910,17850,17850,17850,17850,5586
20240621,174500,1161759910,17850,17850,17850,17850,0
20240621,174400,1161759910,17850,17850,17850,17850,0
20240621,174300,1161759910,17850,17850,17850,17850,0
20240621,174200,1161759910,17850,17850,17850,17850,0
20240621,174100,1161759910,17850,17850,17850,17850,0
20240621,174000,1161759910,17850,17850,17850,17850,0
20240621,173900,1161759910,17850,17850,17850,17850,0
20240621,173800,1161759910,17850,17850,17850,17850,0
20240621,173700,1161759910,17850,17850,17850,17850,0
20240621,173600,1161759910,17850,17850,17850,17850,0
20240621,173500,1161759910,17850,17850,17850,17850,0
20240621,173400,1161759910,17850,17850,17850,17850,0
20240621,173300,1161759910,17850,17850,17850,17850,0
20240621,173200,1161759910,17850,17850,17850,17850,0
20240621,173100,1161759910,17850,17850,17850,17850,0
20240621,173000,1161759910,17850,17850,17850,17850,0
20240621,172900,1161759910,17850,17850,17850,17850,0
20240621,172800,1161759910,17850,17850,17850,17850,0
20240621,172700,1161759910,17850,17850,17850,17850,0
20240621,172600,1161759910,17850,17850,17850,17850,0
20240621,172500,1161759910,17850,17850,17850,17850,0
20240621,172400,1161759910,17850,17850,17850,17850,0
20240621,172300,1161759910,17850,17850,17850,17850,0
20240621,172200,1161759910,17850,17850,17850,17850,0
20240621,172100,1161759910,17850,17850,17850,17850,0
20240621,172000,1161759910,17850,17850,17850,17850,0
20240621,171900,1161759910,17850,17850,17850,17850,0
20240621,171800,1161759910,17850,17850,17850,17850,0
20240621,171700,1161759910,17850,17850,17850,17850,0
20240621,171600,1161759910,17850,17850,17850,17850,5586
20240621,171500,1161759910,17850,17850,17850,17850,0
20240621,171400,1161759910,17850,17850,17850,17850,0
20240621,171300,1161759910,17850,17850,17850,17850,0
20240621,171200,1161759910,17850,17850,17850,17850,0
20240621,171100,1161759910,17850,17850,17850,17850,0
20240621,171000,1161759910,17850,17850,17850,17850,0
20240621,170900,1161759910,17850,17850,17850,17850,0
20240621,170800,1161759910,17850,17850,17850,17850,0
20240621,170700,1161759910,17850,17850,17850,17850,0
20240621,170600,1161759910,17850,17850,17850,17850,0
20240621,170500,1161759910,17850,17850,17850,17850,0
20240621,170400,1161759910,17850,17850,17850,17850,0
20240621,170300,1161759910,17850,17850,17850,17850,0
20240621,170200,1161759910,17850,17850,17850,17850,0
20240621,170100,1161759910,17850,17850,17850,17850,0
20240621,170000,1161759910,17850,17850,17850,17850,0
20240621,165900,1161759910,17850,17850,17850,17850,0
20240621,165800,1161759910,17850,17850,17850,17850,0
20240621,165700,1161759910,17850,17850,17850,17850,0
20240621,165600,1161759910,17850,17850,17850,17850,0
20240621,165500,1161759910,17850,17850,17850,17850,0
20240621,165400,1161759910,17850,17850,17850,17850,0
20240621,165300,1161759910,17850,17850,17850,17850,0
20240621,165200,1161759910,17850,17850,17850,17850,0
20240621,165100,1161759910,17850,17850,17850,17850,0
20240621,165000,1161759910,17850,17850,17850,17850,0
20240621,164900,1161759910,17850,17850,17850,17850,0
20240621,164800,1161759910,17850,17850,17850,17850,0
20240621,164700,1161759910,17850,17850,17850,17850,0
20240621,164600,1161759910,17850,17850,17850,17850,5586
20240621,164500,1161759910,17850,17850,17850,17850,0
20240621,164400,1161759910,17850,17850,17850,17850,0
20240621,164300,1161759910,17850,17850,17850,17850,0
20240621,164200,1161759910,17850,17850,17850,17850,0
20240621,164100,1161759910,17850,17850,17850,17850,0
20240621,164000,1161759910,17850,17850,17850,17850,0
20240621,163900,1161759910,17850,17850,17850,17850,0
20240621,163800,1161759910,17850,17850,17850,17850,0
20240621,163700,1161759910,17850,17850,17850,17850,0
20240621,163600,1161759910,17850,17850,17850,17850,0
20240621,163500,1161759910,17850,17850,17850,17850,0
20240621,163400,1161759910,17850,17850,17850,17850,0
20240621,163300,1161759910,17850,17850,17850,17850,0
20240621,163200,1161759910,17850,17850,17850,17850,0
20240621,163100,1161759910,17850,17850,17850,17850,0
20240621,163000,1161759910,17850,17850,17850,17850,0
20240621,162900,1161759910,17850,17850,17850,17850,0
20240621,162800,1161759910,17850,17850,17850,17850,0
20240621,162700,1161759910,17850,17850,17850,17850,0
20240621,162600,1161759910,17850,17850,17850,17850,0
20240621,162500,1161759910,17850,17850,17850,17850,0
20240621,162400,1161759910,17850,17850,17850,17850,0
20240621,162300,1161759910,17850,17850,17850,17850,0
20240621,162200,1161759910,17850,17850,17850,17850,0
20240621,162100,1161759910,17850,17850,17850,17850,0
20240621,162000,1161759910,17850,17850,17850,17850,0
20240621,161900,1161759910,17850,17850,17850,17850,0
20240621,161800,1161759910,17850,17850,17850,17850,0
20240621,161700,1161759910,17850,17850,17850,17850,0
20240621,161600,1161759910,17850,17850,17850,17850,5586
20240621,161500,1161759910,17850,17850,17850,17850,0
20240621,161400,1161759910,17850,17850,17850,17850,0
20240621,161300,1161759910,17850,17850,17850,17850,0
20240621,161200,1161759910,17850,17850,17850,17850,0
20240621,161100,1161759910,17850,17850,17850,17850,0
20240621,161000,1161759910,17850,17850,17850,17850,0
20240621,160900,1161759910,17850,17850,17850,17850,0
20240621,160800,1161759910,17850,17850,17850,17850,0
20240621,160700,1161759910,17850,17850,17850,17850,0
20240621,160600,1161759910,17850,17850,17850,17850,0
20240621,160500,1161759910,17850,17850,17850,17850,0
20240621,160400,1161759910,17850,17850,17850,17850,0
20240621,160300,1161759910,17850,17850,17850,17850,0
20240621,160200,1161759910,17850,17850,17850,17850,0
20240621,160100,1161759910,17850,17850,17850,17850,0
20240621,160000,1161759910,17850,17850,17850,17850,0
20240621,155900,1161759910,17850,17850,17850,17850,0
20240621,155800,1161759910,17850,17850,17850,17850,0
20240621,155700,1161759910,17850,17850,17850,17850,0
20240621,155600,1161759910,17850,17850,17850,17850,0
20240621,155500,1161759910,17850,17850,17850,17850,0
20240621,155400,1161759910,17850,17850,17850,17850,0
20240621,155300,1161759910,17850,17850,17850,17850,0
20240621,155200,1161759910,17850,17850,17850,17850,0
20240621,155100,1161759910,17850,17850,17850,17850,0
20240621,155000,1161759910,17850,17850,17850,17850,0
20240621,154900,1161759910,17850,17850,17850,17850,0
20240621,154800,1161759910,17850,17850,17850,17850,0
20240621,154700,1161759910,17850,17850,17850,17850,0
20240621,154600,1161759910,17850,17850,17850,17850,5586
20240621,154500,1161759910,17850,17850,17850,17850,0
20240621,154400,1161759910,17850,17850,17850,17850,0
20240621,154300,1161759910,17850,17850,17850,17850,0
20240621,154200,1161759910,17850,17850,17850,17850,0
20240621,154100,1161759910,17850,17850,17850,17850,0
20240621,154000,1161759910,17850,17850,17850,17850,0
20240621,153900,1161759910,17850,17850,17850,17850,0
20240621,153800,1161759910,17850,17850,17850,17850,0
20240621,153700,1161759910,17850,17850,17850,17850,0
20240621,153600,1161759910,17850,17850,17850,17850,0
20240621,153500,1161759910,17850,17850,17850,17850,0
20240621,153400,1161759910,17850,17850,17850,17850,0
20240621,153300,1161759910,17850,17850,17850,17850,0
20240621,153200,1161759910,17850,17850,17850,17850,0
20240621,153100,1161759910,17850,17850,17850,17850,0
20240621,153000,1161759910,17850,17850,17850,17850,5586
20240621,152900,1062049810,17860,17860,17860,17860,0
20240621,152800,1062049810,17860,17860,17860,17860,0
20240621,152700,1062049810,17860,17860,17860,17860,0
20240621,152600,1062049810,17860,17860,17860,17860,0
20240621,152500,1062049810,17860,17860,17860,17860,0
20240621,152400,1062049810,17860,17860,17860,17860,0
20240621,152300,1062049810,17860,17860,17860,17860,0
20240621,152200,1062049810,17860,17860,17860,17860,0
20240621,152100,1062049810,17860,17860,17860,17860,0
20240621,152000,1062049810,17860,17860,17860,17860,0
20240621,151900,1062049810,17860,17880,17880,17860,3158
20240621,151800,1005637860,17880,17870,17880,17870,36
20240621,151700,1004994490,17880,17880,17880,17870,66
20240621,151600,1003814460,17880,17880,17880,17880,140
20240621,151500,1001311260,17870,17880,17880,17870,501
20240621,151400,992358380,17880,17890,17900,17880,171
20240621,151300,989299670,17890,17890,17890,17890,1
20240621,151200,989281780,17900,17900,17900,17900,0
20240621,151100,989281780,17900,17900,17900,17900,109
20240621,151000,987330680,17900,17890,17900,17890,6
20240621,150900,987223330,17890,17890,17900,17890,5
20240621,150800,987133870,17900,17900,17900,17890,128
20240621,150700,984842930,17890,17880,17900,17880,3
20240621,150600,984789260,17900,17880,17900,17870,241
20240621,150500,980482330,17880,17890,17890,17880,405
20240621,150400,973240920,17880,17890,17890,17880,283
20240621,150300,968178280,17900,17900,17900,17900,96
20240621,150200,966459880,17900,17900,17900,17900,0
20240621,150100,966459880,17900,17900,17900,17900,66
20240621,150000,965278480,17900,17900,17910,17900,4
20240621,145900,965206870,17900,17900,17900,17900,35
20240621,145800,964580370,17890,17890,17890,17890,3
20240621,145700,964526700,17890,17890,17890,17890,2
20240621,145600,964490920,17890,17900,17900,17890,53
20240621,145500,963542250,17900,17890,17900,17890,53
20240621,145400,962593580,17890,17890,17890,17890,3
20240621,145300,962539910,17890,17910,17910,17890,845
20240621,145200,947418020,17900,17900,17910,17900,55
20240621,145100,946433500,17900,17890,17900,17890,480
20240621,145000,937841530,17890,17900,17900,17890,4
20240621,144900,937769950,17890,17890,17890,17890,88
20240621,144800,936195630,17890,17890,17890,17890,2
20240621,144700,936159850,17890,17870,17890,17860,385
20240621,144600,929274050,17860,17860,17860,17860,2
20240621,144500,929238330,17860,17860,17860,17850,163
20240621,144400,926327170,17860,17860,17860,17850,71
20240621,144300,925059120,17860,17860,17860,17850,46
20240621,144200,924237570,17860,17860,17860,17850,29
20240621,144100,923719660,17850,17860,17860,17850,394
20240621,144000,916682840,17860,17860,17860,17860,71
20240621,143900,915414780,17860,17860,17870,17860,273
20240621,143800,910538990,17860,17860,17870,17860,146
20240621,143700,907931410,17860,17860,17870,17860,4
20240621,143600,907859950,17860,17860,17870,17860,9
20240621,143500,907699150,17860,17860,17860,17860,2
20240621,143400,907663430,17860,17860,17870,17860,32
20240621,143300,907091760,17860,17870,17870,17860,21
20240621,143200,906716510,17860,17860,17860,17860,3
20240621,143100,906662930,17860,17860,17860,17860,2
20240621,143000,906627210,17860,17860,17860,17860,4
20240621,142900,906555770,17860,17860,17870,17860,573
20240621,142800,896321890,17860,17860,17860,17860,64
20240621,142700,895178850,17860,17860,17860,17860,264
20240621,142600,890463810,17860,17860,17860,17860,3
20240621,142500,890410230,17860,17860,17860,17860,410
20240621,142400,883087630,17860,17870,17870,17860,3
20240621,142300,883034040,17870,17860,17870,17860,4
20240621,142200,882962590,17860,17860,17860,17860,2
20240621,142100,882926870,17860,17860,17870,17860,1217
20240621,142000,861191240,17870,17870,17870,17870,456
20240621,141900,853042520,17870,17870,17880,17870,166
20240621,141800,850075570,17880,17880,17880,17870,139
20240621,141700,847590770,17880,17880,17880,17880,29
20240621,141600,847072250,17870,17870,17870,17870,3
20240621,141500,847018640,17870,17870,17890,17870,94
20240621,141400,845338840,17870,17870,17870,17870,33
20240621,141300,844749130,17870,17880,17880,17870,225
20240621,141200,840726280,17880,17880,17880,17870,118
20240621,141100,838616460,17880,17880,17880,17880,52
20240621,141000,837686700,17880,17880,17880,17880,59
20240621,140900,836631780,17880,17870,17880,17870,67
20240621,140800,835434480,17870,17870,17870,17870,3
20240621,140700,835380870,17870,17870,17870,17870,2
20240621,140600,835345130,17870,17860,17890,17860,204
20240621,140500,831695950,17860,17860,17860,17860,62
20240621,140400,830588630,17860,17870,17870,17860,2245
20240621,140300,790487900,17870,17870,17870,17870,1003
20240621,140200,772564290,17880,17880,17880,17870,41
20240621,140100,771831380,17870,17870,17880,17870,601
20240621,140000,761091500,17870,17870,17880,17870,18
20240621,135900,760769690,17870,17880,17880,17870,36
20240621,135800,760126030,17880,17880,17880,17870,259
20240621,135700,755495130,17870,17880,17880,17870,533
20240621,135600,745965620,17870,17870,17880,17870,21
20240621,135500,745590300,17870,17870,17880,17870,106
20240621,135400,743695070,17880,17880,17880,17870,204
20240621,135300,740049560,17870,17870,17870,17870,3
20240621,135200,739995950,17870,17870,17880,17870,25
20240621,135100,739548980,17880,17870,17880,17870,271
20240621,135000,734703520,17870,17870,17870,17870,18
20240621,134900,734381860,17880,17880,17880,17880,88
20240621,134800,732808420,17880,17880,17880,17880,3
20240621,134700,732754780,17880,17880,17880,17880,2
20240621,134600,732719020,17880,17880,17880,17880,62
20240621,134500,731610460,17880,17880,17880,17870,272
20240621,134400,726747120,17870,17880,17880,17870,257
20240621,134300,722151970,17880,17880,17880,17880,16
20240621,134200,721865890,17880,17880,17880,17880,7
20240621,134100,721740730,17880,17880,17890,17880,86
20240621,134000,720202210,17880,17880,17880,17880,3
20240621,133900,720148570,17890,17880,17890,17880,4
20240621,133800,720077040,17880,17880,17880,17880,2
20240621,133700,720041280,17880,17880,17880,17880,22
20240621,133600,719647920,17880,17880,17880,17880,2
20240621,133500,719612160,17880,17880,17880,17880,3
20240621,133400,719558520,17880,17890,17890,17880,224
20240621,133300,715552300,17880,17880,17890,17880,42
20240621,133200,714801250,17880,17880,17880,17880,2
20240621,133100,714765490,17880,17880,17880,17880,3
20240621,133000,714711850,17880,17880,17880,17880,27
20240621,132900,714229090,17880,17880,17880,17880,3
20240621,132800,714175450,17880,17880,17880,17880,33
20240621,132700,713585410,17880,17880,17880,17880,2
20240621,132600,713549650,17880,17880,17880,17880,3
20240621,132500,713496010,17880,17880,17880,17880,12
20240621,132400,713281450,17880,17880,17880,17880,130
20240621,132300,710957050,17880,17880,17880,17880,2
20240621,132200,710921290,17880,17880,17880,17880,3
20240621,132100,710867650,17880,17880,17880,17880,1086
20240621,132000,691449970,17880,17880,17880,17880,8
20240621,131900,691306930,17880,17880,17880,17880,2
20240621,131800,691271170,17880,17880,17890,17880,24
20240621,131700,690842000,17880,17890,17890,17880,12
20240621,131600,690627340,17880,17890,17890,17880,9
20240621,131500,690466360,17880,17880,17880,17880,3
20240621,131400,690412720,17880,17880,17880,17880,2
20240621,131300,690376960,17880,17880,17890,17880,4
20240621,131200,690305430,17890,17890,17890,17880,22
20240621,131100,689911870,17880,17880,17880,17880,28
20240621,131000,689411230,17880,17880,17880,17880,2
20240621,130900,689375470,17880,17880,17880,17880,52
20240621,130800,688445710,17880,17880,17880,17880,22
20240621,130700,688052350,17880,17880,17880,17880,3
20240621,130600,687998710,17880,17890,17890,17880,5
20240621,130500,687909280,17880,17880,17890,17880,20
20240621,130400,687551650,17880,17880,17880,17880,33
20240621,130300,686961610,17890,17880,17890,17880,3
20240621,130200,686907960,17880,17890,17900,17880,176
20240621,130100,683759530,17890,17890,17890,17890,2
20240621,130000,683723750,17890,17890,17900,17890,9
20240621,125900,683562680,17890,17890,17890,17890,17
20240621,125800,683258550,17890,17890,17890,17890,3
20240621,125700,683204880,17890,17900,17900,17890,3
20240621,125600,683151200,17890,17890,17890,17890,3
20240621,125500,683097530,17890,17890,17890,17890,75
20240621,125400,681755780,17890,17890,17890,17890,23
20240621,125300,681344310,17890,17890,17890,17890,32
20240621,125200,680771830,17890,17890,17890,17890,103
20240621,125100,678929160,17890,17890,17900,17890,4
20240621,125000,678857590,17890,17890,17890,17890,2
20240621,124900,678821810,17890,17890,17890,17890,3
20240621,124800,678768140,17890,17890,17890,17890,17
20240621,124700,678464010,17890,17890,17900,17890,7
20240621,124600,678338740,17890,17890,17890,17890,17
20240621,124500,678034610,17890,17890,17900,17890,8
20240621,124400,677891440,17890,17890,17890,17890,2
20240621,124300,677855660,17890,17890,17890,17890,3
20240621,124200,677801990,17890,17890,17890,17890,2
20240621,124100,677766210,17890,17890,17890,17890,3
20240621,124000,677712540,17890,17880,17890,17880,98
20240621,123900,675959330,17880,17880,17880,17880,2
20240621,123800,675923570,17880,17880,17880,17880,3
20240621,123700,675869930,17880,17880,17880,17880,2
20240621,123600,675834170,17880,17880,17880,17880,3
20240621,123500,675780530,17880,17880,17880,17880,2
20240621,123400,675744770,17880,17880,17890,17880,56
20240621,123300,674743480,17880,17880,17880,17880,16
20240621,123200,674457400,17880,17880,17890,17880,30
20240621,123100,673920730,17890,17890,17890,17880,65
20240621,123000,672757900,17880,17880,17890,17880,395
20240621,122900,665694070,17880,17880,17880,17870,9
20240621,122800,665533170,17870,17870,17880,17870,223
20240621,122700,661548150,17870,17870,17870,17870,18
20240621,122600,661226490,17870,17870,17880,17870,4
20240621,122500,661154990,17870,17870,17880,17870,11
20240621,122400,660958410,17870,17870,17870,17870,751
20240621,122300,647538040,17870,17870,17880,17870,8
20240621,122200,647395030,17870,17880,17880,17870,91
20240621,122100,645767970,17880,17880,17880,17870,63
20240621,122000,644641700,17870,17880,17880,17870,259
20240621,121900,640010800,17880,17870,17880,17870,4
20240621,121800,639939310,17870,17880,17880,17870,66
20240621,121700,638759840,17880,17870,17880,17870,3
20240621,121600,638706210,17870,17870,17870,17870,3
20240621,121500,638652600,17870,17870,17870,17870,2
20240621,121400,638616860,17870,17880,17880,17870,18
20240621,121300,638295180,17880,17890,17890,17870,4
20240621,121200,638223650,17870,17880,17880,17870,59
20240621,121100,637168850,17880,17880,17880,17880,12
20240621,121000,636954290,17880,17890,17890,17870,5
20240621,120900,636864880,17870,17870,17870,17870,2
20240621,120800,636829140,17870,17880,17880,17870,64
20240621,120700,635684970,17880,17880,17880,17870,134
20240621,120600,633289060,17880,17870,17890,17870,84
20240621,120500,631787930,17870,17880,17880,17870,2652
20240621,120400,584389850,17880,17880,17880,17880,3
20240621,120300,584336210,17880,17880,17880,17880,3
20240621,120200,584282570,17880,17880,17880,17880,17
20240621,120100,583978610,17880,17880,17880,17880,3
20240621,120000,583924970,17880,17880,17890,17880,276
20240621,115900,578990080,17880,17880,17880,17880,48
20240621,115800,578131840,17880,17880,17880,17880,56
20240621,115700,577130560,17890,17880,17890,17880,34
20240621,115600,576522610,17880,17880,17890,17870,106
20240621,115500,574628330,17870,17870,17870,17870,75
20240621,115400,573288080,17870,17880,17880,17870,2
20240621,115300,573252330,17870,17880,17880,17870,453
20240621,115200,565157020,17880,17880,17880,17880,2
20240621,115100,565121260,17880,17870,17880,17870,198
20240621,115000,561581030,17870,17880,17890,17870,4
20240621,114900,561509520,17870,17870,17890,17870,18
20240621,114800,561187840,17870,17870,17870,17870,15
20240621,114700,560919790,17870,17880,17880,17870,10
20240621,114600,560741000,17880,17880,17880,17870,104
20240621,114500,558881490,17870,17870,17890,17870,144
20240621,114400,556306760,17870,17880,17880,17870,1116
20240621,114300,536352700,17890,17880,17890,17880,34
20240621,114200,535744620,17880,17880,17880,17880,3
20240621,114100,535690980,17890,17880,17890,17880,1390
20240621,114000,510837760,17880,17880,17880,17880,3
20240621,113900,510784120,17880,17890,17890,17880,4
20240621,113800,510712590,17890,17880,17890,17880,71
20240621,113700,509442890,17880,17880,17880,17880,15
20240621,113600,509174690,17880,17890,17890,17880,28
20240621,113500,508673930,17880,17880,17880,17880,3
20240621,113400,508620290,17880,17890,17890,17880,15
20240621,113300,508352060,17890,17880,17890,17880,225
20240621,113200,504328940,17880,17890,17890,17880,257
20240621,113100,499733690,17880,17890,17890,17880,228
20240621,113000,495656800,17880,17880,17880,17880,327
20240621,112900,489810040,17880,17880,17890,17880,39
20240621,112800,489112360,17880,17890,17890,17880,216
20240621,112700,485248240,17890,17900,17900,17890,2013
20240621,112600,449219430,17900,17900,17900,17900,56
20240621,112500,448217030,17910,17900,17910,17900,3
20240621,112400,448163320,17900,17900,17910,17900,673
20240621,112300,436116580,17900,17900,17900,17900,189
20240621,112200,432733480,17910,17900,17910,17900,423
20240621,112100,425161680,17900,17900,17900,17900,9
20240621,112000,425000580,17900,17910,17910,17900,380
20240621,111900,418194790,17910,17920,17920,17910,11
20240621,111800,417997770,17910,17910,17910,17910,21
20240621,111700,417621660,17910,17910,17920,17910,125
20240621,111600,415382890,17910,17920,17920,17910,38
20240621,111500,414702150,17910,17910,17910,17910,11
20240621,111400,414505140,17910,17910,17920,17910,21
20240621,111300,414129010,17910,17910,17910,17910,10
20240621,111200,413949910,17910,17910,17910,17910,13
20240621,111100,413717080,17910,17910,17910,17910,26
20240621,111000,413251420,17920,17910,17920,17910,95
20240621,110900,411549400,17910,17910,17910,17910,408
20240621,110800,404242120,17920,17910,17920,17910,648
20240621,110700,392636290,17900,17900,17900,17900,3
20240621,110600,392582590,17900,17900,17900,17900,80
20240621,110500,391150590,17900,17900,17900,17900,22
20240621,110400,390756790,17900,17900,17900,17900,30
20240621,110300,390219790,17900,17910,17910,17900,58
20240621,110200,389181040,17910,17900,17910,17900,289
20240621,110100,384007800,17900,17900,17900,17900,73
20240621,110000,382701100,17900,17910,17920,17900,367
20240621,105900,376128130,17910,17910,17910,17910,7
20240621,105800,376002760,17910,17910,17910,17910,44
20240621,105700,375214720,17910,17910,17910,17910,2
20240621,105600,375178900,17910,17910,17910,17910,29
20240621,105500,374659510,17910,17910,17910,17910,3
20240621,105400,374605780,17910,17910,17910,17910,28
20240621,105300,374104300,17910,17910,17910,17910,9
20240621,105200,373943110,17910,17910,17910,17910,37
20240621,105100,373280440,17910,17910,17910,17910,11
20240621,105000,373083430,17910,17910,17910,17910,17
20240621,104900,372778960,17910,17910,17920,17910,16
20240621,104800,372492370,17910,17910,17910,17910,13
20240621,104700,372259540,17910,17910,17910,17910,11
20240621,104600,372062530,17910,17910,17910,17910,12
20240621,104500,371847610,17910,17910,17920,17910,84
20240621,104400,370342570,17910,17920,17920,17910,337
20240621,104300,364303690,17910,17910,17920,17910,60
20240621,104200,363228590,17910,17910,17910,17910,12
20240621,104100,363013670,17910,17910,17920,17910,12
20240621,104000,362798740,17910,17920,17920,17910,16
20240621,103900,362512150,17910,17910,17910,17910,25
20240621,103800,362064400,17920,17910,17920,17910,446
20240621,103700,354072210,17910,17920,17920,17910,59
20240621,103600,353015440,17910,17910,17910,17910,117
20240621,103500,350919970,17910,17920,17920,17910,17
20240621,103400,350615350,17910,17920,17920,17910,45
20240621,103300,349809160,17910,17920,17920,17910,363
20240621,103200,343304210,17920,17920,17930,17920,111
20240621,103100,341315070,17920,17930,17930,17920,239
20240621,103000,337031520,17920,17920,17930,17920,71
20240621,102900,335759110,17920,17930,17930,17920,274
20240621,102800,330846300,17930,17930,17940,17930,46
20240621,102700,330021510,17930,17930,17930,17930,103
20240621,102600,328174720,17930,17930,17940,17930,41
20240621,102500,327439570,17930,17930,17940,17930,73
20240621,102400,326129980,17930,17930,17940,17930,30
20240621,102300,325592010,17930,17930,17930,17930,3
20240621,102200,325538220,17930,17930,17940,17930,31
20240621,102100,324982380,17930,17930,17940,17930,93
20240621,102000,323314060,17940,17920,17940,17920,926
20240621,101900,306711300,17920,17930,17930,17920,53
20240621,101800,305761310,17920,17920,17930,17920,208
20240621,101700,302033390,17920,17920,17930,17920,614
20240621,101600,291024480,17930,17930,17930,17930,73
20240621,101500,289715590,17930,17930,17940,17930,123
20240621,101400,287509250,17930,17930,17940,17930,50
20240621,101300,286612450,17930,17950,17950,17930,40
20240621,101200,285894860,17940,17930,17950,17930,295
20240621,101100,280600680,17930,17950,17950,17920,106
20240621,101000,278699180,17920,17920,17920,17910,580
20240621,100900,268305600,17910,17920,17920,17910,155
20240621,100800,265528280,17910,17910,17920,17910,9
20240621,100700,265367060,17910,17910,17920,17910,37
20240621,100600,264704360,17910,17910,17910,17910,18
20240621,100500,264381980,17910,17910,17910,17910,22
20240621,100400,263987960,17910,17910,17920,17910,13
20240621,100300,263755100,17920,17910,17920,17910,16
20240621,100200,263468520,17910,17910,17920,17910,21
20240621,100100,263092300,17910,17920,17940,17900,197
20240621,100000,259561530,17920,17910,17920,17900,178
20240621,095900,256373790,17900,17910,17920,17900,137
20240621,095800,253921160,17910,17910,17910,17900,258
20240621,095700,249301470,17900,17900,17910,17900,14
20240621,095600,249050860,17900,17910,17910,17900,136
20240621,095500,246615210,17910,17900,17910,17900,140
20240621,095400,244108090,17900,17900,17910,17900,26
20240621,095300,243642520,17910,17900,17910,17900,215
20240621,095200,239792000,17910,17910,17910,17900,41
20240621,095100,239058020,17900,17900,17910,17900,20
20240621,095000,238699960,17910,17910,17920,17910,133
20240621,094900,236317790,17910,17900,17910,17900,93
20240621,094800,234652180,17920,17900,17920,17900,728
20240621,094700,221613710,17910,17900,17910,17900,85
20240621,094600,220092020,17900,17900,17900,17900,197
20240621,094500,216565720,17910,17900,17910,17900,142
20240621,094400,214023850,17910,17910,17910,17910,56
20240621,094300,213020890,17900,17910,17910,17900,272
20240621,094200,208152070,17910,17910,17910,17910,2
20240621,094100,208116250,17910,17900,17910,17900,24
20240621,094000,207686640,17910,17910,17910,17910,0
20240621,093900,207686640,17910,17910,17920,17910,37
20240621,093800,207023950,17910,17910,17920,17910,337
20240621,093700,200987340,17900,17900,17910,17900,263
20240621,093600,196279240,17910,17910,17910,17910,20
20240621,093500,195921040,17910,17920,17920,17910,31
20240621,093400,195365780,17920,17900,17920,17900,187
20240621,093300,192015710,17900,17900,17910,17900,438
20240621,093200,184175470,17900,17890,17900,17890,64
20240621,093100,183029950,17900,17900,17900,17900,37
20240621,093000,182367650,17900,17890,17900,17890,157
20240621,092900,179557420,17900,17910,17910,17890,200
20240621,092800,175977300,17910,17910,17910,17910,8
20240621,092700,175834020,17910,17890,17910,17880,522
20240621,092600,166488500,17890,17870,17890,17870,352
20240621,092500,160194050,17880,17870,17880,17870,202
20240621,092400,156584300,17870,17870,17870,17870,95
20240621,092300,154886650,17880,17880,17890,17880,76
20240621,092200,153527710,17880,17890,17890,17880,354
20240621,092100,147198050,17890,17880,17890,17880,199
20240621,092000,143638760,17880,17880,17890,17880,263
20240621,091900,138935530,17880,17880,17880,17880,36
20240621,091800,138291850,17870,17870,17870,17870,219
20240621,091700,134378320,17870,17880,17880,17870,32
20240621,091600,133806470,17870,17870,17880,17870,97
20240621,091500,132072380,17870,17880,17880,17870,417
20240621,091400,124618640,17870,17880,17880,17870,57
20240621,091300,123599880,17870,17870,17880,17870,77
20240621,091200,122223860,17870,17860,17870,17850,78
20240621,091100,120830770,17860,17850,17880,17850,670
20240621,091000,108863870,17860,17860,17860,17850,132
20240621,090900,106506360,17860,17890,17890,17850,1164
20240621,090800,85704120,17890,17890,17890,17890,229
20240621,090700,81607310,17890,17890,17890,17890,7
20240621,090600,81482080,17890,17910,17910,17890,543
20240621,090500,71765870,17900,17900,17910,17900,250
20240621,090400,67290760,17900,17900,17900,17890,1190
20240621,090300,45994950,17900,17930,17930,17900,965
20240621,090200,28714890,17930,17940,17940,17930,123
20240621,090100,26509490,17930,17960,17960,17930,536
20240621,090000,16891800,17970,17970,17970,17970,940