KissMeData/072020/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,194700,1342169360,10880,10880,10880,10880,1139
20240621,194600,1342169360,10880,10880,10880,10880,0
20240621,194500,1342169360,10880,10880,10880,10880,0
20240621,194400,1342169360,10880,10880,10880,10880,0
20240621,194300,1342169360,10880,10880,10880,10880,0
20240621,194200,1342169360,10880,10880,10880,10880,0
20240621,194100,1342169360,10880,10880,10880,10880,0
20240621,194000,1342169360,10880,10880,10880,10880,0
20240621,193900,1342169360,10880,10880,10880,10880,0
20240621,193800,1342169360,10880,10880,10880,10880,0
20240621,193700,1342169360,10880,10880,10880,10880,0
20240621,193600,1342169360,10880,10880,10880,10880,0
20240621,193500,1342169360,10880,10880,10880,10880,0
20240621,193400,1342169360,10880,10880,10880,10880,0
20240621,193300,1342169360,10880,10880,10880,10880,0
20240621,193200,1342169360,10880,10880,10880,10880,0
20240621,193100,1342169360,10880,10880,10880,10880,0
20240621,193000,1342169360,10880,10880,10880,10880,0
20240621,192900,1342169360,10880,10880,10880,10880,0
20240621,192800,1342169360,10880,10880,10880,10880,0
20240621,192700,1342169360,10880,10880,10880,10880,0
20240621,192600,1342169360,10880,10880,10880,10880,0
20240621,192500,1342169360,10880,10880,10880,10880,0
20240621,192400,1342169360,10880,10880,10880,10880,0
20240621,192300,1342169360,10880,10880,10880,10880,0
20240621,192200,1342169360,10880,10880,10880,10880,0
20240621,192100,1342169360,10880,10880,10880,10880,0
20240621,192000,1342169360,10880,10880,10880,10880,0
20240621,191900,1342169360,10880,10880,10880,10880,0
20240621,191800,1342169360,10880,10880,10880,10880,0
20240621,191700,1342169360,10880,10880,10880,10880,1139
20240621,191600,1342169360,10880,10880,10880,10880,0
20240621,191500,1342169360,10880,10880,10880,10880,0
20240621,191400,1342169360,10880,10880,10880,10880,0
20240621,191300,1342169360,10880,10880,10880,10880,0
20240621,191200,1342169360,10880,10880,10880,10880,0
20240621,191100,1342169360,10880,10880,10880,10880,0
20240621,191000,1342169360,10880,10880,10880,10880,0
20240621,190900,1342169360,10880,10880,10880,10880,0
20240621,190800,1342169360,10880,10880,10880,10880,0
20240621,190700,1342169360,10880,10880,10880,10880,0
20240621,190600,1342169360,10880,10880,10880,10880,0
20240621,190500,1342169360,10880,10880,10880,10880,0
20240621,190400,1342169360,10880,10880,10880,10880,0
20240621,190300,1342169360,10880,10880,10880,10880,0
20240621,190200,1342169360,10880,10880,10880,10880,0
20240621,190100,1342169360,10880,10880,10880,10880,0
20240621,190000,1342169360,10880,10880,10880,10880,0
20240621,185900,1342169360,10880,10880,10880,10880,0
20240621,185800,1342169360,10880,10880,10880,10880,0
20240621,185700,1342169360,10880,10880,10880,10880,0
20240621,185600,1342169360,10880,10880,10880,10880,0
20240621,185500,1342169360,10880,10880,10880,10880,0
20240621,185400,1342169360,10880,10880,10880,10880,0
20240621,185300,1342169360,10880,10880,10880,10880,0
20240621,185200,1342169360,10880,10880,10880,10880,0
20240621,185100,1342169360,10880,10880,10880,10880,0
20240621,185000,1342169360,10880,10880,10880,10880,0
20240621,184900,1342169360,10880,10880,10880,10880,0
20240621,184800,1342169360,10880,10880,10880,10880,0
20240621,184700,1342169360,10880,10880,10880,10880,1139
20240621,184600,1342169360,10880,10880,10880,10880,0
20240621,184500,1342169360,10880,10880,10880,10880,0
20240621,184400,1342169360,10880,10880,10880,10880,0
20240621,184300,1342169360,10880,10880,10880,10880,0
20240621,184200,1342169360,10880,10880,10880,10880,0
20240621,184100,1342169360,10880,10880,10880,10880,0
20240621,184000,1342169360,10880,10880,10880,10880,0
20240621,183900,1342169360,10880,10880,10880,10880,0
20240621,183800,1342169360,10880,10880,10880,10880,0
20240621,183700,1342169360,10880,10880,10880,10880,0
20240621,183600,1342169360,10880,10880,10880,10880,0
20240621,183500,1342169360,10880,10880,10880,10880,0
20240621,183400,1342169360,10880,10880,10880,10880,0
20240621,183300,1342169360,10880,10880,10880,10880,0
20240621,183200,1342169360,10880,10880,10880,10880,0
20240621,183100,1342169360,10880,10880,10880,10880,0
20240621,183000,1342169360,10880,10880,10880,10880,0
20240621,182900,1342169360,10880,10880,10880,10880,0
20240621,182800,1342169360,10880,10880,10880,10880,0
20240621,182700,1342169360,10880,10880,10880,10880,0
20240621,182600,1342169360,10880,10880,10880,10880,0
20240621,182500,1342169360,10880,10880,10880,10880,0
20240621,182400,1342169360,10880,10880,10880,10880,0
20240621,182300,1342169360,10880,10880,10880,10880,0
20240621,182200,1342169360,10880,10880,10880,10880,0
20240621,182100,1342169360,10880,10880,10880,10880,0
20240621,182000,1342169360,10880,10880,10880,10880,0
20240621,181900,1342169360,10880,10880,10880,10880,0
20240621,181800,1342169360,10880,10880,10880,10880,0
20240621,181700,1342169360,10880,10880,10880,10880,1139
20240621,181600,1342169360,10880,10880,10880,10880,0
20240621,181500,1342169360,10880,10880,10880,10880,0
20240621,181400,1342169360,10880,10880,10880,10880,0
20240621,181300,1342169360,10880,10880,10880,10880,0
20240621,181200,1342169360,10880,10880,10880,10880,0
20240621,181100,1342169360,10880,10880,10880,10880,0
20240621,181000,1342169360,10880,10880,10880,10880,0
20240621,180900,1342169360,10880,10880,10880,10880,0
20240621,180800,1342169360,10880,10880,10880,10880,0
20240621,180700,1342169360,10880,10880,10880,10880,0
20240621,180600,1342169360,10880,10880,10880,10880,0
20240621,180500,1342169360,10880,10880,10880,10880,0
20240621,180400,1342169360,10880,10880,10880,10880,0
20240621,180300,1342169360,10880,10880,10880,10880,0
20240621,180200,1342169360,10880,10880,10880,10880,0
20240621,180100,1342169360,10880,10880,10880,10880,0
20240621,180000,1342169360,10880,10880,10880,10880,0
20240621,175900,1342169360,10880,10880,10880,10880,0
20240621,175800,1342169360,10880,10880,10880,10880,0
20240621,175700,1342169360,10880,10880,10880,10880,0
20240621,175600,1342169360,10880,10880,10880,10880,0
20240621,175500,1342169360,10880,10880,10880,10880,0
20240621,175400,1342169360,10880,10880,10880,10880,0
20240621,175300,1342169360,10880,10880,10880,10880,0
20240621,175200,1342169360,10880,10880,10880,10880,0
20240621,175100,1342169360,10880,10880,10880,10880,0
20240621,175000,1342169360,10880,10880,10880,10880,0
20240621,174900,1342169360,10880,10880,10880,10880,0
20240621,174800,1342169360,10880,10880,10880,10880,0
20240621,174700,1342169360,10880,10880,10880,10880,1139
20240621,174600,1342169360,10880,10880,10880,10880,0
20240621,174500,1342169360,10880,10880,10880,10880,0
20240621,174400,1342169360,10880,10880,10880,10880,0
20240621,174300,1342169360,10880,10880,10880,10880,0
20240621,174200,1342169360,10880,10880,10880,10880,0
20240621,174100,1342169360,10880,10880,10880,10880,0
20240621,174000,1342169360,10880,10880,10880,10880,0
20240621,173900,1342169360,10880,10880,10880,10880,0
20240621,173800,1342169360,10880,10880,10880,10880,0
20240621,173700,1342169360,10880,10880,10880,10880,0
20240621,173600,1342169360,10880,10880,10880,10880,0
20240621,173500,1342169360,10880,10880,10880,10880,0
20240621,173400,1342169360,10880,10880,10880,10880,0
20240621,173300,1342169360,10880,10880,10880,10880,0
20240621,173200,1342169360,10880,10880,10880,10880,0
20240621,173100,1342169360,10880,10880,10880,10880,0
20240621,173000,1342169360,10880,10880,10880,10880,0
20240621,172900,1342169360,10880,10880,10880,10880,0
20240621,172800,1342169360,10880,10880,10880,10880,0
20240621,172700,1342169360,10880,10880,10880,10880,0
20240621,172600,1342169360,10880,10880,10880,10880,0
20240621,172500,1342169360,10880,10880,10880,10880,0
20240621,172400,1342169360,10880,10880,10880,10880,0
20240621,172300,1342169360,10880,10880,10880,10880,0
20240621,172200,1342169360,10880,10880,10880,10880,0
20240621,172100,1342169360,10880,10880,10880,10880,0
20240621,172000,1342169360,10880,10880,10880,10880,0
20240621,171900,1342169360,10880,10880,10880,10880,0
20240621,171800,1342169360,10880,10880,10880,10880,0
20240621,171700,1342169360,10880,10880,10880,10880,1139
20240621,171600,1342169360,10880,10880,10880,10880,0
20240621,171500,1342169360,10880,10880,10880,10880,0
20240621,171400,1342169360,10880,10880,10880,10880,0
20240621,171300,1342169360,10880,10880,10880,10880,0
20240621,171200,1342169360,10880,10880,10880,10880,0
20240621,171100,1342169360,10880,10880,10880,10880,0
20240621,171000,1342169360,10880,10880,10880,10880,0
20240621,170900,1342169360,10880,10880,10880,10880,0
20240621,170800,1342169360,10880,10880,10880,10880,0
20240621,170700,1342169360,10880,10880,10880,10880,0
20240621,170600,1342169360,10880,10880,10880,10880,0
20240621,170500,1342169360,10880,10880,10880,10880,0
20240621,170400,1342169360,10880,10880,10880,10880,0
20240621,170300,1342169360,10880,10880,10880,10880,0
20240621,170200,1342169360,10880,10880,10880,10880,0
20240621,170100,1342169360,10880,10880,10880,10880,0
20240621,170000,1342169360,10880,10880,10880,10880,0
20240621,165900,1342169360,10880,10880,10880,10880,0
20240621,165800,1342169360,10880,10880,10880,10880,0
20240621,165700,1342169360,10880,10880,10880,10880,0
20240621,165600,1342169360,10880,10880,10880,10880,0
20240621,165500,1342169360,10880,10880,10880,10880,0
20240621,165400,1342169360,10880,10880,10880,10880,0
20240621,165300,1342169360,10880,10880,10880,10880,0
20240621,165200,1342169360,10880,10880,10880,10880,0
20240621,165100,1342169360,10880,10880,10880,10880,0
20240621,165000,1342169360,10880,10880,10880,10880,0
20240621,164900,1342169360,10880,10880,10880,10880,0
20240621,164800,1342169360,10880,10880,10880,10880,0
20240621,164700,1342169360,10880,10880,10880,10880,1139
20240621,164600,1342169360,10880,10880,10880,10880,0
20240621,164500,1342169360,10880,10880,10880,10880,0
20240621,164400,1342169360,10880,10880,10880,10880,0
20240621,164300,1342169360,10880,10880,10880,10880,0
20240621,164200,1342169360,10880,10880,10880,10880,0
20240621,164100,1342169360,10880,10880,10880,10880,0
20240621,164000,1342169360,10880,10880,10880,10880,0
20240621,163900,1342169360,10880,10880,10880,10880,0
20240621,163800,1342169360,10880,10880,10880,10880,0
20240621,163700,1342169360,10880,10880,10880,10880,0
20240621,163600,1342169360,10880,10880,10880,10880,0
20240621,163500,1342169360,10880,10880,10880,10880,0
20240621,163400,1342169360,10880,10880,10880,10880,0
20240621,163300,1342169360,10880,10880,10880,10880,0
20240621,163200,1342169360,10880,10880,10880,10880,0
20240621,163100,1342169360,10880,10880,10880,10880,0
20240621,163000,1342169360,10880,10880,10880,10880,0
20240621,162900,1342169360,10880,10880,10880,10880,0
20240621,162800,1342169360,10880,10880,10880,10880,0
20240621,162700,1342169360,10880,10880,10880,10880,0
20240621,162600,1342169360,10880,10880,10880,10880,0
20240621,162500,1342169360,10880,10880,10880,10880,0
20240621,162400,1342169360,10880,10880,10880,10880,0
20240621,162300,1342169360,10880,10880,10880,10880,0
20240621,162200,1342169360,10880,10880,10880,10880,0
20240621,162100,1342169360,10880,10880,10880,10880,0
20240621,162000,1342169360,10880,10880,10880,10880,0
20240621,161900,1342169360,10880,10880,10880,10880,0
20240621,161800,1342169360,10880,10880,10880,10880,0
20240621,161700,1342169360,10880,10880,10880,10880,1139
20240621,161600,1342169360,10880,10880,10880,10880,0
20240621,161500,1342169360,10880,10880,10880,10880,0
20240621,161400,1342169360,10880,10880,10880,10880,0
20240621,161300,1342169360,10880,10880,10880,10880,0
20240621,161200,1342169360,10880,10880,10880,10880,0
20240621,161100,1342169360,10880,10880,10880,10880,0
20240621,161000,1342169360,10880,10880,10880,10880,0
20240621,160900,1342169360,10880,10880,10880,10880,0
20240621,160800,1342169360,10880,10880,10880,10880,0
20240621,160700,1342169360,10880,10880,10880,10880,0
20240621,160600,1342169360,10880,10880,10880,10880,0
20240621,160500,1342169360,10880,10880,10880,10880,0
20240621,160400,1342169360,10880,10880,10880,10880,0
20240621,160300,1342169360,10880,10880,10880,10880,0
20240621,160200,1342169360,10880,10880,10880,10880,0
20240621,160100,1342169360,10880,10880,10880,10880,0
20240621,160000,1342169360,10880,10880,10880,10880,0
20240621,155900,1342169360,10880,10880,10880,10880,0
20240621,155800,1342169360,10880,10880,10880,10880,0
20240621,155700,1342169360,10880,10880,10880,10880,0
20240621,155600,1342169360,10880,10880,10880,10880,0
20240621,155500,1342169360,10880,10880,10880,10880,0
20240621,155400,1342169360,10880,10880,10880,10880,0
20240621,155300,1342169360,10880,10880,10880,10880,0
20240621,155200,1342169360,10880,10880,10880,10880,0
20240621,155100,1342169360,10880,10880,10880,10880,0
20240621,155000,1342169360,10880,10880,10880,10880,0
20240621,154900,1342169360,10880,10880,10880,10880,0
20240621,154800,1342169360,10880,10880,10880,10880,0
20240621,154700,1342169360,10880,10880,10880,10880,1139
20240621,154600,1342169360,10880,10880,10880,10880,0
20240621,154500,1342169360,10880,10880,10880,10880,0
20240621,154400,1342169360,10880,10880,10880,10880,0
20240621,154300,1342169360,10880,10880,10880,10880,0
20240621,154200,1342169360,10880,10880,10880,10880,0
20240621,154100,1342169360,10880,10880,10880,10880,0
20240621,154000,1342169360,10880,10880,10880,10880,0
20240621,153900,1342169360,10880,10880,10880,10880,0
20240621,153800,1342169360,10880,10880,10880,10880,0
20240621,153700,1342169360,10880,10880,10880,10880,0
20240621,153600,1342169360,10880,10880,10880,10880,0
20240621,153500,1342169360,10880,10880,10880,10880,0
20240621,153400,1342169360,10880,10880,10880,10880,0
20240621,153300,1342169360,10880,10880,10880,10880,0
20240621,153200,1342169360,10880,10880,10880,10880,0
20240621,153100,1342169360,10880,10880,10880,10880,0
20240621,153000,1342169360,10880,10880,10880,10880,1139
20240621,152900,1329777040,10880,10880,10880,10880,0
20240621,152800,1329777040,10880,10880,10880,10880,0
20240621,152700,1329777040,10880,10880,10880,10880,0
20240621,152600,1329777040,10880,10880,10880,10880,0
20240621,152500,1329777040,10880,10880,10880,10880,0
20240621,152400,1329777040,10880,10880,10880,10880,0
20240621,152300,1329777040,10880,10880,10880,10880,0
20240621,152200,1329777040,10880,10880,10880,10880,0
20240621,152100,1329777040,10880,10880,10880,10880,0
20240621,152000,1329777040,10880,10880,10880,10880,0
20240621,151900,1329777040,10880,10900,10900,10880,34
20240621,151800,1329406460,10900,10890,10900,10890,563
20240621,151700,1323270760,10900,10900,10900,10890,102
20240621,151600,1322159460,10900,10870,10900,10870,510
20240621,151500,1316600840,10890,10870,10890,10870,23
20240621,151400,1316350410,10890,10870,10890,10860,117
20240621,151300,1315079720,10890,10890,10890,10890,100
20240621,151200,1313990720,10900,10900,10900,10900,879
20240621,151100,1304409620,10900,10890,10900,10890,300
20240621,151000,1301139640,10880,10880,10890,10840,2254
20240621,150900,1276682870,10880,10880,10880,10880,0
20240621,150800,1276682870,10880,10880,10880,10870,152
20240621,150700,1275030520,10880,10880,10880,10880,0
20240621,150600,1275030520,10880,10870,10880,10870,2
20240621,150500,1275008770,10890,10870,10890,10870,1002
20240621,150400,1264098200,10870,10870,10870,10870,34
20240621,150300,1263728620,10870,10870,10870,10870,110
20240621,150200,1262532920,10870,10870,10880,10870,230
20240621,150100,1260032790,10880,10880,10880,10880,0
20240621,150000,1260032790,10880,10880,10880,10880,10
20240621,145900,1259923990,10890,10890,10890,10890,0
20240621,145800,1259923990,10890,10890,10890,10890,0
20240621,145700,1259923990,10890,10890,10890,10890,0
20240621,145600,1259923990,10890,10870,10890,10870,48
20240621,145500,1259402190,10890,10880,10890,10870,743
20240621,145400,1251321010,10890,10890,10890,10870,31
20240621,145300,1250983960,10890,10890,10900,10880,606
20240621,145200,1244385550,10930,10890,10930,10890,8
20240621,145100,1244298250,10920,10880,10960,10880,507
20240621,145000,1238746510,10870,10870,10870,10870,0
20240621,144900,1238746510,10870,10870,10870,10870,7
20240621,144800,1238670420,10880,10880,10880,10880,0
20240621,144700,1238670420,10880,10890,10910,10880,154
20240621,144600,1236994860,10880,10880,10880,10880,0
20240621,144500,1236994860,10880,10880,10880,10880,0
20240621,144400,1236994860,10880,10880,10880,10880,81
20240621,144300,1236113580,10880,10890,10890,10880,41
20240621,144200,1235667280,10890,10890,10890,10890,0
20240621,144100,1235667280,10890,10890,10890,10890,0
20240621,144000,1235667280,10890,10880,10890,10880,83
20240621,143900,1234764230,10880,10880,10880,10880,0
20240621,143800,1234764230,10880,10880,10880,10880,16
20240621,143700,1234590150,10870,10870,10870,10870,0
20240621,143600,1234590150,10870,10870,10870,10870,27
20240621,143500,1234296660,10860,10860,10860,10860,0
20240621,143400,1234296660,10860,10860,10860,10860,6
20240621,143300,1234231500,10860,10860,10860,10860,21
20240621,143200,1234003440,10860,10860,10860,10860,0
20240621,143100,1234003440,10860,10860,10860,10860,0
20240621,143000,1234003440,10860,10860,10860,10860,300
20240621,142900,1230745440,10880,10880,10880,10880,0
20240621,142800,1230745440,10880,10880,10880,10880,0
20240621,142700,1230745440,10880,10870,10880,10870,4
20240621,142600,1230701940,10880,10870,10880,10870,2
20240621,142500,1230680190,10880,10860,10880,10860,399
20240621,142400,1226345570,10850,10850,10850,10850,600
20240621,142300,1219835570,10860,10860,10860,10850,1158
20240621,142200,1207268930,10870,10870,10870,10870,20
20240621,142100,1207051530,10880,10870,10900,10870,3
20240621,142000,1207018880,10900,10900,10900,10900,0
20240621,141900,1207018880,10900,10900,10900,10900,0
20240621,141800,1207018880,10900,10900,10900,10900,0
20240621,141700,1207018880,10900,10900,10900,10900,0
20240621,141600,1207018880,10900,10870,10900,10870,2
20240621,141500,1206997110,10900,10860,10900,10860,47
20240621,141400,1206485870,10900,10870,10900,10860,182
20240621,141300,1204508970,10860,10880,10900,10860,127
20240621,141200,1203128660,10870,10870,10870,10870,1
20240621,141100,1203117790,10860,10860,10860,10860,57
20240621,141000,1202498770,10860,10860,10860,10860,30
20240621,140900,1202172970,10860,10860,10860,10860,0
20240621,140800,1202172970,10860,10860,10860,10860,0
20240621,140700,1202172970,10860,10860,10860,10860,3
20240621,140600,1202140390,10860,10860,10860,10860,0
20240621,140500,1202140390,10860,10880,10880,10860,1543
20240621,140400,1185377140,10880,10890,10890,10880,72
20240621,140300,1184593470,10890,10890,10890,10890,0
20240621,140200,1184593470,10890,10890,10890,10890,0
20240621,140100,1184593470,10890,10890,10890,10890,0
20240621,140000,1184593470,10890,10890,10890,10890,0
20240621,135900,1184593470,10890,10890,10890,10890,0
20240621,135800,1184593470,10890,10890,10890,10890,0
20240621,135700,1184593470,10890,10890,10890,10890,110
20240621,135600,1183395570,10900,10900,10940,10900,134
20240621,135500,1181934720,10900,10900,10900,10900,0
20240621,135400,1181934720,10900,10900,10900,10900,39
20240621,135300,1181509620,10900,10900,10900,10900,0
20240621,135200,1181509620,10900,10900,10900,10900,42
20240621,135100,1181051820,10900,10900,10900,10900,0
20240621,135000,1181051820,10900,10900,10900,10900,0
20240621,134900,1181051820,10900,10900,10900,10900,0
20240621,134800,1181051820,10900,10910,10910,10900,294
20240621,134700,1177847090,10900,10900,10900,10900,0
20240621,134600,1177847090,10900,10900,10900,10900,20
20240621,134500,1177629090,10950,10950,10950,10950,228
20240621,134400,1175132490,10950,10890,10950,10890,246
20240621,134300,1172438850,10950,10890,10950,10890,550
20240621,134200,1166420810,10890,10890,10890,10890,123
20240621,134100,1165081340,10910,10910,10910,10900,35
20240621,134000,1164699720,10950,10950,10950,10950,5
20240621,133900,1164644970,10930,10900,10930,10900,45
20240621,133800,1164153180,10890,10890,10890,10890,0
20240621,133700,1164153180,10890,10900,10900,10890,40
20240621,133600,1163717280,10900,10890,10900,10890,210
20240621,133500,1161428290,10900,10900,10900,10900,0
20240621,133400,1161428290,10900,10900,10900,10900,0
20240621,133300,1161428290,10900,10900,10900,10900,0
20240621,133200,1161428290,10900,10880,10900,10880,2
20240621,133100,1161406510,10900,10900,10900,10900,0
20240621,133000,1161406510,10900,10900,10900,10900,0
20240621,132900,1161406510,10900,10900,10900,10900,0
20240621,132800,1161406510,10900,10870,10900,10870,2
20240621,132700,1161384740,10890,10890,10890,10890,0
20240621,132600,1161384740,10890,10900,10900,10870,9
20240621,132500,1161286780,10930,10870,10930,10870,151
20240621,132400,1159642410,10900,10900,10900,10850,2954
20240621,132300,1127584110,10870,10880,10880,10860,880
20240621,132200,1118020480,10880,10890,10910,10870,352
20240621,132100,1114193920,10910,10920,10920,10890,3
20240621,132000,1114161200,10880,10910,10910,10880,814
20240621,131900,1105304610,10880,10880,10880,10880,0
20240621,131800,1105304610,10880,10880,10880,10880,0
20240621,131700,1105304610,10880,10880,10880,10880,0
20240621,131600,1105304610,10880,10880,10880,10880,0
20240621,131500,1105304610,10880,10880,10880,10880,1
20240621,131400,1105293730,10870,10870,10870,10870,0
20240621,131300,1105293730,10870,10890,10890,10870,931
20240621,131200,1095169260,10890,10890,10890,10890,0
20240621,131100,1095169260,10890,10890,10890,10890,0
20240621,131000,1095169260,10890,10890,10890,10890,5
20240621,130900,1095114810,10890,10890,10890,10890,0
20240621,130800,1095114810,10890,10890,10890,10890,10
20240621,130700,1095005910,10900,10900,10900,10900,140
20240621,130600,1093479910,10900,10900,10900,10900,100
20240621,130500,1092389910,10920,10930,10930,10910,5
20240621,130400,1092335310,10910,10900,10930,10900,11
20240621,130300,1092215270,10920,10910,10930,10900,89
20240621,130200,1091244950,10910,10910,10910,10910,1
20240621,130100,1091234040,10910,10910,10910,10910,0
20240621,130000,1091234040,10910,10910,10910,10910,3
20240621,125900,1091201310,10910,10920,10920,10910,58
20240621,125800,1090568050,10940,10940,10940,10940,1
20240621,125700,1090557110,10950,10950,10950,10950,0
20240621,125600,1090557110,10950,10950,10950,10950,0
20240621,125500,1090557110,10950,10950,10950,10950,13
20240621,125400,1090414760,10930,10930,10930,10930,0
20240621,125300,1090414760,10930,10930,10930,10930,0
20240621,125200,1090414760,10930,10920,10930,10920,15
20240621,125100,1090250920,10950,10950,10950,10950,1
20240621,125000,1090239970,10890,10890,10890,10890,0
20240621,124900,1090239970,10890,10890,10890,10890,0
20240621,124800,1090239970,10890,10910,10910,10870,11
20240621,124700,1090120100,10880,10880,10880,10880,0
20240621,124600,1090120100,10880,10920,10920,10870,1444
20240621,124500,1074416430,10900,10890,10900,10890,210
20240621,124400,1072127470,10900,10880,10900,10880,9
20240621,124300,1072029430,10900,10870,10900,10870,13
20240621,124200,1071887930,10900,10900,10900,10860,1325
20240621,124100,1057471280,10900,10920,10950,10900,362
20240621,124000,1053524950,10920,10930,10930,10920,2056
20240621,123900,1031068180,10950,10950,10950,10950,0
20240621,123800,1031068180,10950,10930,10950,10930,22
20240621,123700,1030827690,10930,10930,10930,10930,0
20240621,123600,1030827690,10930,10930,10930,10930,0
20240621,123500,1030827690,10930,10940,10950,10930,283
20240621,123400,1027734060,10950,10950,10950,10950,0
20240621,123300,1027734060,10950,10950,10950,10950,10
20240621,123200,1027624560,10950,10950,10950,10950,0
20240621,123100,1027624560,10950,10950,10950,10950,107
20240621,123000,1026452910,10990,10960,10990,10960,4
20240621,122900,1026409010,10990,10950,10990,10950,2
20240621,122800,1026387070,10950,10950,10950,10950,0
20240621,122700,1026387070,10950,10940,10950,10940,632
20240621,122600,1019467980,10940,10940,10940,10940,52
20240621,122500,1018899100,10950,10950,10950,10950,0
20240621,122400,1018899100,10950,10950,10950,10940,23
20240621,122300,1018647460,10950,10950,10950,10950,0
20240621,122200,1018647460,10950,10940,10950,10940,101
20240621,122100,1017541520,10950,10950,10950,10950,75
20240621,122000,1016720270,10950,10950,10950,10950,10
20240621,121900,1016610770,10950,10950,10950,10950,0
20240621,121800,1016610770,10950,10950,10950,10950,116
20240621,121700,1015340570,10950,10930,10950,10930,8
20240621,121600,1015253050,10950,10950,10950,10930,13
20240621,121500,1015110820,10930,10930,10950,10930,13
20240621,121400,1014968610,10950,10950,10950,10930,419
20240621,121300,1010380900,10950,10950,10950,10950,117
20240621,121200,1009099750,10960,10930,10960,10930,4
20240621,121100,1009055970,10960,10940,10960,10930,406
20240621,121000,1004618270,10930,10950,10960,10930,555
20240621,120900,998551670,10960,10960,10960,10960,10
20240621,120800,998442070,10970,10970,10970,10970,1
20240621,120700,998431100,10940,10940,10940,10940,0
20240621,120600,998431100,10940,10940,10940,10940,0
20240621,120500,998431100,10940,10940,10940,10940,356
20240621,120400,994536460,10940,10940,10940,10940,0
20240621,120300,994536460,10940,10940,10940,10940,187
20240621,120200,992490680,10950,10950,10950,10950,493
20240621,120100,987092330,10950,10960,10960,10950,720
20240621,120000,979202050,10960,10980,10990,10960,383
20240621,115900,974999880,10970,10970,10970,10970,0
20240621,115800,974999880,10970,10970,10970,10970,0
20240621,115700,974999880,10970,10970,10970,10970,325
20240621,115600,971434630,10980,10990,10990,10980,265
20240621,115500,968524400,11000,11000,11000,11000,39
20240621,115400,968095400,11010,11010,11010,11010,0
20240621,115300,968095400,11010,11010,11010,11010,0
20240621,115200,968095400,11010,11000,11010,11000,13
20240621,115100,967952280,11000,11000,11000,11000,0
20240621,115000,967952280,11000,11000,11000,11000,0
20240621,114900,967952280,11000,11010,11020,11000,44
20240621,114800,967467770,11020,10990,11020,10990,9
20240621,114700,967368830,10990,11000,11000,10990,3050
20240621,114600,933846830,11000,11020,11020,11000,1279
20240621,114500,919775620,11030,11030,11030,11030,0
20240621,114400,919775620,11030,11030,11030,11010,260
20240621,114300,916912620,11020,11020,11030,11020,1052
20240621,114200,905313060,11030,11030,11030,11030,6
20240621,114100,905246880,11030,11030,11030,11030,0
20240621,114000,905246880,11030,11020,11030,11010,1029
20240621,113900,893912950,11030,11020,11030,11020,538
20240621,113800,887983810,11030,11030,11030,11030,56
20240621,113700,887366130,11030,11030,11030,11030,620
20240621,113600,880527530,11030,11040,11040,11030,105
20240621,113500,879369330,11040,11040,11040,11040,20
20240621,113400,879148530,11040,11040,11040,11040,5
20240621,113300,879093330,11030,11030,11030,11030,0
20240621,113200,879093330,11030,11030,11030,11030,0
20240621,113100,879093330,11030,11010,11040,11010,3209
20240621,113000,843718400,11010,11010,11020,11010,1336
20240621,112900,829008050,11010,11010,11010,11010,81
20240621,112800,828116240,11020,11020,11020,11020,546
20240621,112700,822099320,11020,11020,11020,11020,8
20240621,112600,822011160,11020,11020,11020,11020,31
20240621,112500,821669540,11020,11020,11020,11020,0
20240621,112400,821669540,11020,11020,11020,11020,9
20240621,112300,821570360,11020,11020,11020,11020,13
20240621,112200,821427100,11010,11020,11020,11010,51
20240621,112100,820865580,11020,11020,11020,11020,9
20240621,112000,820766400,11020,11020,11020,11020,8
20240621,111900,820678240,11020,11020,11020,11020,51
20240621,111800,820116220,11020,11020,11020,11020,8
20240621,111700,820028060,11020,11020,11020,11010,209
20240621,111600,817726880,11020,11010,11020,11010,39
20240621,111500,817297110,11020,11010,11020,11010,30
20240621,111400,816966530,11020,11020,11020,11020,0
20240621,111300,816966530,11020,11000,11020,11000,351
20240621,111200,813102370,10990,11010,11010,10990,133
20240621,111100,811640650,10990,10990,10990,10990,30
20240621,111000,811310950,11000,11000,11000,11000,576
20240621,110900,804974950,11000,11000,11000,11000,0
20240621,110800,804974950,11000,10990,11000,10990,71
20240621,110700,804193960,10980,10980,10980,10980,32
20240621,110600,803842600,11000,11000,11000,10990,421
20240621,110500,799215760,11000,10980,11000,10980,784
20240621,110400,790606310,10970,10970,10970,10970,45
20240621,110300,790112660,10970,10970,10970,10970,214
20240621,110200,787765080,10970,10970,10970,10970,94
20240621,110100,786733900,10970,10980,10980,10970,777
20240621,110000,778210190,10990,11000,11000,10990,138
20240621,105900,776693140,10990,10970,11000,10970,9
20240621,105800,776594260,11000,10970,11000,10970,14
20240621,105700,776440470,11000,11000,11000,10960,288
20240621,105600,773277880,11000,11000,11000,11000,0
20240621,105500,773277880,11000,11010,11010,11000,73
20240621,105400,772474630,11010,11000,11010,11000,142
20240621,105300,770912610,11010,11010,11010,11010,1279
20240621,105200,756830820,11010,11030,11040,11010,267
20240621,105100,753888970,11040,11020,11040,11020,2
20240621,105000,753866910,11040,11030,11040,11010,255
20240621,104900,751056260,11030,11030,11030,11030,91
20240621,104800,750052530,11040,11030,11040,11020,1548
20240621,104700,732982030,11040,11040,11040,11040,0
20240621,104600,732982030,11040,11050,11050,11040,41
20240621,104500,732529380,11040,11040,11040,11040,223
20240621,104400,730067460,11030,11030,11030,11030,302
20240621,104300,726736400,11030,11030,11030,11030,101
20240621,104200,725622370,11030,11030,11030,11030,2
20240621,104100,725600310,11030,11020,11050,11020,124
20240621,104000,724233780,11050,11060,11070,11020,856
20240621,103900,714767850,11060,11070,11070,11060,490
20240621,103800,709344650,11060,11020,11070,11010,1481
20240621,103700,692985210,11010,11050,11050,11000,2332
20240621,103600,667282820,11050,11040,11060,11030,1007
20240621,103500,656166510,11040,11040,11060,11030,2879
20240621,103400,624356260,11040,11030,11040,11030,498
20240621,103300,618863290,11030,11020,11030,11020,509
20240621,103200,613252300,11020,11030,11040,11020,2671
20240621,103100,583783460,11020,11020,11030,11010,29
20240621,103000,583464030,11030,11020,11030,11020,978
20240621,102900,572685850,11020,11030,11030,11020,337
20240621,102800,568971090,11030,11020,11030,11010,1126
20240621,102700,556553740,11020,11030,11040,11020,1016
20240621,102600,545349170,11040,11020,11040,11010,2532
20240621,102500,517425620,11020,10980,11020,10980,1178
20240621,102400,504450560,11000,10980,11000,10980,103
20240621,102300,503318630,11000,10970,11000,10970,318
20240621,102200,499820800,10980,10970,10980,10970,169
20240621,102100,497965230,10980,10980,10980,10960,255
20240621,102000,495166240,10960,10960,10980,10960,594
20240621,101900,488650690,10960,10960,10960,10960,200
20240621,101800,486458690,10970,10970,10970,10950,551
20240621,101700,480423200,10970,10970,10970,10970,1
20240621,101600,480412230,10980,10980,10980,10950,7
20240621,101500,480335450,10950,10940,10980,10940,509
20240621,101400,474746850,10970,10930,10970,10930,70
20240621,101300,473981010,10930,10950,10950,10930,3049
20240621,101200,440628350,10960,10960,10960,10960,1
20240621,101100,440617390,10950,10980,10980,10950,512
20240621,101000,435004430,10980,10980,10990,10980,261
20240621,100900,432136070,10980,10990,10990,10980,49
20240621,100800,431597850,11000,10980,11010,10980,513
20240621,100700,425960070,10980,10980,10980,10980,9
20240621,100600,425861250,10980,10980,10980,10970,68
20240621,100500,425115260,10980,10980,10980,10980,17
20240621,100400,424928600,10980,10990,11000,10980,1006
20240621,100300,413881400,11000,10990,11010,10990,959
20240621,100200,403331890,11010,11010,11020,10980,718
20240621,100100,395429110,11030,11030,11040,10990,3234
20240621,100000,359758520,11020,10970,11040,10970,1300
20240621,095900,345446270,10980,10960,10990,10960,158
20240621,095800,343714500,10950,10950,10950,10950,1462
20240621,095700,327705600,10960,10950,10970,10950,101
20240621,095600,326598630,10970,10940,10970,10940,720
20240621,095500,318719000,10940,10930,10940,10930,484
20240621,095400,313427620,10940,10950,10950,10940,631
20240621,095300,306520900,10950,10950,10950,10930,562
20240621,095200,300372580,10950,10950,10960,10950,187
20240621,095100,298324910,10960,10970,10990,10960,718
20240621,095000,290454100,11000,10990,11010,10960,553
20240621,094900,284387230,11010,10990,11040,10970,2015
20240621,094800,262249060,11010,10960,11010,10940,3828
20240621,094700,220249140,10970,10940,10980,10930,2849
20240621,094600,189030060,10920,10900,10940,10900,1562
20240621,094500,171985200,10890,10890,10900,10890,118
20240621,094400,170700020,10900,10880,10900,10880,96
20240621,094300,169653750,10890,10880,10890,10870,609
20240621,094200,163030800,10880,10870,10880,10870,504
20240621,094100,157547300,10880,10870,10880,10870,195
20240621,094000,155425710,10880,10880,10880,10870,187
20240621,093900,153392250,10880,10900,10900,10880,109
20240621,093800,152205880,10900,10880,10900,10880,1109
20240621,093700,140122090,10880,10870,10890,10870,1014
20240621,093600,129091170,10880,10860,10880,10850,345
20240621,093500,125344660,10860,10840,10890,10840,588
20240621,093400,118956550,10850,10850,10880,10850,970
20240621,093300,108405910,10880,10860,10880,10850,68
20240621,093200,107667480,10850,10840,10870,10840,79
20240621,093100,106809390,10860,10830,10860,10830,306
20240621,093000,103487210,10820,10800,10820,10800,210
20240621,092900,101216740,10810,10810,10810,10810,1011
20240621,092800,90287830,10800,10800,10800,10800,35
20240621,092700,89909830,10800,10800,10800,10800,3
20240621,092600,89877430,10800,10810,10810,10800,68
20240621,092500,89142650,10810,10810,10810,10810,546
20240621,092400,83240390,10810,10810,10810,10810,50
20240621,092300,82699890,10830,10810,10830,10810,105
20240621,092200,81564820,10800,10800,10800,10800,63
20240621,092100,80884420,10790,10790,10790,10790,0
20240621,092000,80884420,10790,10790,10790,10790,0
20240621,091900,80884420,10790,10780,10790,10780,334
20240621,091800,77280660,10790,10790,10790,10790,186
20240621,091700,75273720,10790,10790,10790,10790,30
20240621,091600,74950020,10790,10790,10790,10790,1
20240621,091500,74939230,10790,10810,10810,10790,2
20240621,091400,74917630,10810,10810,10810,10800,585
20240621,091300,68599430,10800,10800,10800,10800,21
20240621,091200,68372630,10800,10800,10800,10800,0
20240621,091100,68372630,10800,10800,10840,10800,385
20240621,091000,64210630,10800,10810,10810,10800,806
20240621,090900,55497840,10810,10820,10820,10810,268
20240621,090800,52599890,10850,10850,10850,10850,422
20240621,090700,48021190,10850,10850,10850,10850,80
20240621,090600,47153190,10850,10850,10850,10850,1
20240621,090500,47142340,10820,10850,10850,10820,108
20240621,090400,45970570,10840,10850,10850,10840,928
20240621,090300,35910770,10850,10850,10850,10850,1
20240621,090200,35899920,10850,10840,10850,10840,550
20240621,090100,29934040,10840,10840,10860,10840,390
20240621,090000,25702990,10840,10860,10860,10780,2370