KissMeData/084690/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195400,22701667100,12150,12150,12150,12150,63547
20240621,195300,22701667100,12150,12150,12150,12150,0
20240621,195200,22701667100,12150,12150,12150,12150,0
20240621,195100,22701667100,12150,12150,12150,12150,0
20240621,195000,22701667100,12150,12150,12150,12150,0
20240621,194900,22701667100,12150,12150,12150,12150,0
20240621,194800,22701667100,12150,12150,12150,12150,0
20240621,194700,22701667100,12150,12150,12150,12150,0
20240621,194600,22701667100,12150,12150,12150,12150,0
20240621,194500,22701667100,12150,12150,12150,12150,0
20240621,194400,22701667100,12150,12150,12150,12150,0
20240621,194300,22701667100,12150,12150,12150,12150,0
20240621,194200,22701667100,12150,12150,12150,12150,0
20240621,194100,22701667100,12150,12150,12150,12150,0
20240621,194000,22701667100,12150,12150,12150,12150,0
20240621,193900,22701667100,12150,12150,12150,12150,0
20240621,193800,22701667100,12150,12150,12150,12150,0
20240621,193700,22701667100,12150,12150,12150,12150,0
20240621,193600,22701667100,12150,12150,12150,12150,0
20240621,193500,22701667100,12150,12150,12150,12150,0
20240621,193400,22701667100,12150,12150,12150,12150,0
20240621,193300,22701667100,12150,12150,12150,12150,0
20240621,193200,22701667100,12150,12150,12150,12150,0
20240621,193100,22701667100,12150,12150,12150,12150,0
20240621,193000,22701667100,12150,12150,12150,12150,0
20240621,192900,22701667100,12150,12150,12150,12150,0
20240621,192800,22701667100,12150,12150,12150,12150,0
20240621,192700,22701667100,12150,12150,12150,12150,0
20240621,192600,22701667100,12150,12150,12150,12150,0
20240621,192500,22701667100,12150,12150,12150,12150,0
20240621,192400,22701667100,12150,12150,12150,12150,63547
20240621,192300,22701667100,12150,12150,12150,12150,0
20240621,192200,22701667100,12150,12150,12150,12150,0
20240621,192100,22701667100,12150,12150,12150,12150,0
20240621,192000,22701667100,12150,12150,12150,12150,0
20240621,191900,22701667100,12150,12150,12150,12150,0
20240621,191800,22701667100,12150,12150,12150,12150,0
20240621,191700,22701667100,12150,12150,12150,12150,0
20240621,191600,22701667100,12150,12150,12150,12150,0
20240621,191500,22701667100,12150,12150,12150,12150,0
20240621,191400,22701667100,12150,12150,12150,12150,0
20240621,191300,22701667100,12150,12150,12150,12150,0
20240621,191200,22701667100,12150,12150,12150,12150,0
20240621,191100,22701667100,12150,12150,12150,12150,0
20240621,191000,22701667100,12150,12150,12150,12150,0
20240621,190900,22701667100,12150,12150,12150,12150,0
20240621,190800,22701667100,12150,12150,12150,12150,0
20240621,190700,22701667100,12150,12150,12150,12150,0
20240621,190600,22701667100,12150,12150,12150,12150,0
20240621,190500,22701667100,12150,12150,12150,12150,0
20240621,190400,22701667100,12150,12150,12150,12150,0
20240621,190300,22701667100,12150,12150,12150,12150,0
20240621,190200,22701667100,12150,12150,12150,12150,0
20240621,190100,22701667100,12150,12150,12150,12150,0
20240621,190000,22701667100,12150,12150,12150,12150,0
20240621,185900,22701667100,12150,12150,12150,12150,0
20240621,185800,22701667100,12150,12150,12150,12150,0
20240621,185700,22701667100,12150,12150,12150,12150,0
20240621,185600,22701667100,12150,12150,12150,12150,0
20240621,185500,22701667100,12150,12150,12150,12150,0
20240621,185400,22701667100,12150,12150,12150,12150,63547
20240621,185300,22701667100,12150,12150,12150,12150,0
20240621,185200,22701667100,12150,12150,12150,12150,0
20240621,185100,22701667100,12150,12150,12150,12150,0
20240621,185000,22701667100,12150,12150,12150,12150,0
20240621,184900,22701667100,12150,12150,12150,12150,0
20240621,184800,22701667100,12150,12150,12150,12150,0
20240621,184700,22701667100,12150,12150,12150,12150,0
20240621,184600,22701667100,12150,12150,12150,12150,0
20240621,184500,22701667100,12150,12150,12150,12150,0
20240621,184400,22701667100,12150,12150,12150,12150,0
20240621,184300,22701667100,12150,12150,12150,12150,0
20240621,184200,22701667100,12150,12150,12150,12150,0
20240621,184100,22701667100,12150,12150,12150,12150,0
20240621,184000,22701667100,12150,12150,12150,12150,0
20240621,183900,22701667100,12150,12150,12150,12150,0
20240621,183800,22701667100,12150,12150,12150,12150,0
20240621,183700,22701667100,12150,12150,12150,12150,0
20240621,183600,22701667100,12150,12150,12150,12150,0
20240621,183500,22701667100,12150,12150,12150,12150,0
20240621,183400,22701667100,12150,12150,12150,12150,0
20240621,183300,22701667100,12150,12150,12150,12150,0
20240621,183200,22701667100,12150,12150,12150,12150,0
20240621,183100,22701667100,12150,12150,12150,12150,0
20240621,183000,22701667100,12150,12150,12150,12150,0
20240621,182900,22701667100,12150,12150,12150,12150,0
20240621,182800,22701667100,12150,12150,12150,12150,0
20240621,182700,22701667100,12150,12150,12150,12150,0
20240621,182600,22701667100,12150,12150,12150,12150,0
20240621,182500,22701667100,12150,12150,12150,12150,0
20240621,182400,22701667100,12150,12150,12150,12150,63547
20240621,182300,22701667100,12150,12150,12150,12150,0
20240621,182200,22701667100,12150,12150,12150,12150,0
20240621,182100,22701667100,12150,12150,12150,12150,0
20240621,182000,22701667100,12150,12150,12150,12150,0
20240621,181900,22701667100,12150,12150,12150,12150,0
20240621,181800,22701667100,12150,12150,12150,12150,0
20240621,181700,22701667100,12150,12150,12150,12150,0
20240621,181600,22701667100,12150,12150,12150,12150,0
20240621,181500,22701667100,12150,12150,12150,12150,0
20240621,181400,22701667100,12150,12150,12150,12150,0
20240621,181300,22701667100,12150,12150,12150,12150,0
20240621,181200,22701667100,12150,12150,12150,12150,0
20240621,181100,22701667100,12150,12150,12150,12150,0
20240621,181000,22701667100,12150,12150,12150,12150,0
20240621,180900,22701667100,12150,12150,12150,12150,0
20240621,180800,22701667100,12150,12150,12150,12150,0
20240621,180700,22701667100,12150,12150,12150,12150,0
20240621,180600,22701667100,12150,12150,12150,12150,0
20240621,180500,22701667100,12150,12150,12150,12150,0
20240621,180400,22701667100,12150,12150,12150,12150,0
20240621,180300,22701667100,12150,12150,12150,12150,0
20240621,180200,22701667100,12150,12150,12150,12150,0
20240621,180100,22701667100,12150,12150,12150,12150,0
20240621,180000,22701667100,12150,12150,12150,12150,0
20240621,175900,22701667100,12150,12150,12150,12150,0
20240621,175800,22701667100,12150,12150,12150,12150,0
20240621,175700,22701667100,12150,12150,12150,12150,0
20240621,175600,22701667100,12150,12150,12150,12150,0
20240621,175500,22701667100,12150,12150,12150,12150,0
20240621,175400,22701667100,12150,12150,12150,12150,63547
20240621,175300,22701667100,12150,12150,12150,12150,0
20240621,175200,22701667100,12150,12150,12150,12150,0
20240621,175100,22701667100,12150,12150,12150,12150,0
20240621,175000,22701667100,12150,12150,12150,12150,0
20240621,174900,22701667100,12150,12150,12150,12150,0
20240621,174800,22701667100,12150,12150,12150,12150,0
20240621,174700,22701667100,12150,12150,12150,12150,0
20240621,174600,22701667100,12150,12150,12150,12150,0
20240621,174500,22701667100,12150,12150,12150,12150,0
20240621,174400,22701667100,12150,12150,12150,12150,0
20240621,174300,22701667100,12150,12150,12150,12150,0
20240621,174200,22701667100,12150,12150,12150,12150,0
20240621,174100,22701667100,12150,12150,12150,12150,0
20240621,174000,22701667100,12150,12150,12150,12150,0
20240621,173900,22701667100,12150,12150,12150,12150,0
20240621,173800,22701667100,12150,12150,12150,12150,0
20240621,173700,22701667100,12150,12150,12150,12150,0
20240621,173600,22701667100,12150,12150,12150,12150,0
20240621,173500,22701667100,12150,12150,12150,12150,0
20240621,173400,22701667100,12150,12150,12150,12150,0
20240621,173300,22701667100,12150,12150,12150,12150,0
20240621,173200,22701667100,12150,12150,12150,12150,0
20240621,173100,22701667100,12150,12150,12150,12150,0
20240621,173000,22701667100,12150,12150,12150,12150,0
20240621,172900,22701667100,12150,12150,12150,12150,0
20240621,172800,22701667100,12150,12150,12150,12150,0
20240621,172700,22701667100,12150,12150,12150,12150,0
20240621,172600,22701667100,12150,12150,12150,12150,0
20240621,172500,22701667100,12150,12150,12150,12150,0
20240621,172400,22701667100,12150,12150,12150,12150,63547
20240621,172300,22701667100,12150,12150,12150,12150,0
20240621,172200,22701667100,12150,12150,12150,12150,0
20240621,172100,22701667100,12150,12150,12150,12150,0
20240621,172000,22701667100,12150,12150,12150,12150,0
20240621,171900,22701667100,12150,12150,12150,12150,0
20240621,171800,22701667100,12150,12150,12150,12150,0
20240621,171700,22701667100,12150,12150,12150,12150,0
20240621,171600,22701667100,12150,12150,12150,12150,0
20240621,171500,22701667100,12150,12150,12150,12150,0
20240621,171400,22701667100,12150,12150,12150,12150,0
20240621,171300,22701667100,12150,12150,12150,12150,0
20240621,171200,22701667100,12150,12150,12150,12150,0
20240621,171100,22701667100,12150,12150,12150,12150,0
20240621,171000,22701667100,12150,12150,12150,12150,0
20240621,170900,22701667100,12150,12150,12150,12150,0
20240621,170800,22701667100,12150,12150,12150,12150,0
20240621,170700,22701667100,12150,12150,12150,12150,0
20240621,170600,22701667100,12150,12150,12150,12150,0
20240621,170500,22701667100,12150,12150,12150,12150,0
20240621,170400,22701667100,12150,12150,12150,12150,0
20240621,170300,22701667100,12150,12150,12150,12150,0
20240621,170200,22701667100,12150,12150,12150,12150,0
20240621,170100,22701667100,12150,12150,12150,12150,0
20240621,170000,22701667100,12150,12150,12150,12150,0
20240621,165900,22701667100,12150,12150,12150,12150,0
20240621,165800,22701667100,12150,12150,12150,12150,0
20240621,165700,22701667100,12150,12150,12150,12150,0
20240621,165600,22701667100,12150,12150,12150,12150,0
20240621,165500,22701667100,12150,12150,12150,12150,0
20240621,165400,22701667100,12150,12150,12150,12150,63547
20240621,165300,22701667100,12150,12150,12150,12150,0
20240621,165200,22701667100,12150,12150,12150,12150,0
20240621,165100,22701667100,12150,12150,12150,12150,0
20240621,165000,22701667100,12150,12150,12150,12150,0
20240621,164900,22701667100,12150,12150,12150,12150,0
20240621,164800,22701667100,12150,12150,12150,12150,0
20240621,164700,22701667100,12150,12150,12150,12150,0
20240621,164600,22701667100,12150,12150,12150,12150,0
20240621,164500,22701667100,12150,12150,12150,12150,0
20240621,164400,22701667100,12150,12150,12150,12150,0
20240621,164300,22701667100,12150,12150,12150,12150,0
20240621,164200,22701667100,12150,12150,12150,12150,0
20240621,164100,22701667100,12150,12150,12150,12150,0
20240621,164000,22701667100,12150,12150,12150,12150,0
20240621,163900,22701667100,12150,12150,12150,12150,0
20240621,163800,22701667100,12150,12150,12150,12150,0
20240621,163700,22701667100,12150,12150,12150,12150,0
20240621,163600,22701667100,12150,12150,12150,12150,0
20240621,163500,22701667100,12150,12150,12150,12150,0
20240621,163400,22701667100,12150,12150,12150,12150,0
20240621,163300,22701667100,12150,12150,12150,12150,0
20240621,163200,22701667100,12150,12150,12150,12150,0
20240621,163100,22701667100,12150,12150,12150,12150,0
20240621,163000,22701667100,12150,12150,12150,12150,0
20240621,162900,22701667100,12150,12150,12150,12150,0
20240621,162800,22701667100,12150,12150,12150,12150,0
20240621,162700,22701667100,12150,12150,12150,12150,0
20240621,162600,22701667100,12150,12150,12150,12150,0
20240621,162500,22701667100,12150,12150,12150,12150,0
20240621,162400,22701667100,12150,12150,12150,12150,63547
20240621,162300,22701667100,12150,12150,12150,12150,0
20240621,162200,22701667100,12150,12150,12150,12150,0
20240621,162100,22701667100,12150,12150,12150,12150,0
20240621,162000,22701667100,12150,12150,12150,12150,0
20240621,161900,22701667100,12150,12150,12150,12150,0
20240621,161800,22701667100,12150,12150,12150,12150,0
20240621,161700,22701667100,12150,12150,12150,12150,0
20240621,161600,22701667100,12150,12150,12150,12150,0
20240621,161500,22701667100,12150,12150,12150,12150,0
20240621,161400,22701667100,12150,12150,12150,12150,0
20240621,161300,22701667100,12150,12150,12150,12150,0
20240621,161200,22701667100,12150,12150,12150,12150,0
20240621,161100,22701667100,12150,12150,12150,12150,0
20240621,161000,22701667100,12150,12150,12150,12150,0
20240621,160900,22701667100,12150,12150,12150,12150,0
20240621,160800,22701667100,12150,12150,12150,12150,0
20240621,160700,22701667100,12150,12150,12150,12150,0
20240621,160600,22701667100,12150,12150,12150,12150,0
20240621,160500,22701667100,12150,12150,12150,12150,0
20240621,160400,22701667100,12150,12150,12150,12150,0
20240621,160300,22701667100,12150,12150,12150,12150,0
20240621,160200,22701667100,12150,12150,12150,12150,0
20240621,160100,22701667100,12150,12150,12150,12150,0
20240621,160000,22701667100,12150,12150,12150,12150,0
20240621,155900,22701667100,12150,12150,12150,12150,0
20240621,155800,22701667100,12150,12150,12150,12150,0
20240621,155700,22701667100,12150,12150,12150,12150,0
20240621,155600,22701667100,12150,12150,12150,12150,0
20240621,155500,22701667100,12150,12150,12150,12150,0
20240621,155400,22701667100,12150,12150,12150,12150,63547
20240621,155300,22701667100,12150,12150,12150,12150,0
20240621,155200,22701667100,12150,12150,12150,12150,0
20240621,155100,22701667100,12150,12150,12150,12150,0
20240621,155000,22701667100,12150,12150,12150,12150,0
20240621,154900,22701667100,12150,12150,12150,12150,0
20240621,154800,22701667100,12150,12150,12150,12150,0
20240621,154700,22701667100,12150,12150,12150,12150,0
20240621,154600,22701667100,12150,12150,12150,12150,0
20240621,154500,22701667100,12150,12150,12150,12150,0
20240621,154400,22701667100,12150,12150,12150,12150,0
20240621,154300,22701667100,12150,12150,12150,12150,0
20240621,154200,22701667100,12150,12150,12150,12150,0
20240621,154100,22701667100,12150,12150,12150,12150,0
20240621,154000,22701667100,12150,12150,12150,12150,0
20240621,153900,22701667100,12150,12150,12150,12150,0
20240621,153800,22701667100,12150,12150,12150,12150,0
20240621,153700,22701667100,12150,12150,12150,12150,0
20240621,153600,22701667100,12150,12150,12150,12150,0
20240621,153500,22701667100,12150,12150,12150,12150,0
20240621,153400,22701667100,12150,12150,12150,12150,0
20240621,153300,22701667100,12150,12150,12150,12150,0
20240621,153200,22701667100,12150,12150,12150,12150,0
20240621,153100,22701667100,12150,12150,12150,12150,0
20240621,153000,22701667100,12150,12150,12150,12150,63547
20240621,152900,21929571050,12210,12210,12210,12210,0
20240621,152800,21929571050,12210,12210,12210,12210,0
20240621,152700,21929571050,12210,12210,12210,12210,0
20240621,152600,21929571050,12210,12210,12210,12210,0
20240621,152500,21929571050,12210,12210,12210,12210,0
20240621,152400,21929571050,12210,12210,12210,12210,0
20240621,152300,21929571050,12210,12210,12210,12210,0
20240621,152200,21929571050,12210,12210,12210,12210,0
20240621,152100,21929571050,12210,12210,12210,12210,0
20240621,152000,21929571050,12210,12210,12210,12210,0
20240621,151900,21929571050,12210,12210,12230,12200,11020
20240621,151800,21795068370,12210,12220,12230,12210,5591
20240621,151700,21726787560,12220,12230,12230,12210,4134
20240621,151600,21676262270,12230,12260,12260,12210,3058
20240621,151500,21638866320,12260,12230,12260,12220,5801
20240621,151400,21567879700,12230,12230,12240,12210,9282
20240621,151300,21454504860,12210,12230,12240,12210,4707
20240621,151200,21396967120,12230,12240,12240,12220,1255
20240621,151100,21381617790,12220,12230,12240,12220,6000
20240621,151000,21308247660,12230,12240,12240,12220,4857
20240621,150900,21248846190,12240,12240,12250,12240,6370
20240621,150800,21170875530,12250,12250,12250,12250,1875
20240621,150700,21147906780,12240,12250,12250,12240,2719
20240621,150600,21114620170,12250,12230,12250,12230,1346
20240621,150500,21098143730,12260,12260,12270,12230,1550
20240621,150400,21079154890,12260,12240,12260,12240,1069
20240621,150300,21066061690,12240,12220,12240,12220,4450
20240621,150200,21011663820,12220,12250,12250,12220,6785
20240621,150100,20928730790,12240,12250,12250,12240,4587
20240621,150000,20872583950,12240,12260,12260,12220,814
20240621,145900,20862608810,12270,12280,12290,12220,20506
20240621,145800,20611606940,12290,12290,12290,12270,3208
20240621,145700,20572190940,12290,12280,12290,12280,1722
20240621,145600,20551044610,12290,12270,12290,12270,660
20240621,145500,20542942210,12270,12280,12290,12270,1506
20240621,145400,20524455690,12280,12300,12300,12260,1958
20240621,145300,20500443270,12300,12260,12300,12250,3114
20240621,145200,20462266660,12260,12250,12270,12250,1096
20240621,145100,20448829880,12260,12250,12260,12250,973
20240621,145000,20436908920,12250,12270,12270,12240,2065
20240621,144900,20411612860,12270,12250,12270,12250,649
20240621,144800,20403661750,12250,12250,12250,12240,833
20240621,144700,20393462390,12250,12250,12250,12240,736
20240621,144600,20384453100,12240,12250,12250,12240,1573
20240621,144500,20365196310,12250,12260,12260,12240,2203
20240621,144400,20338215850,12260,12250,12260,12250,498
20240621,144300,20332111900,12250,12250,12250,12240,2815
20240621,144200,20297645190,12250,12260,12260,12240,1749
20240621,144100,20276223420,12270,12250,12270,12240,2930
20240621,144000,20240337600,12250,12260,12270,12240,7578
20240621,143900,20147507430,12260,12260,12300,12250,2857
20240621,143800,20112492690,12260,12260,12260,12250,1869
20240621,143700,20089589960,12260,12260,12280,12260,1654
20240621,143600,20069309630,12260,12260,12290,12250,3167
20240621,143500,20030506200,12260,12250,12260,12240,4648
20240621,143400,19973567990,12250,12280,12300,12250,9640
20240621,143300,19855322940,12290,12270,12290,12270,1157
20240621,143200,19841117580,12290,12280,12290,12270,1050
20240621,143100,19828221280,12280,12270,12280,12270,681
20240621,143000,19819864200,12270,12270,12290,12270,958
20240621,142900,19808101860,12280,12280,12300,12270,821
20240621,142800,19798021320,12280,12300,12300,12270,748
20240621,142700,19788831750,12300,12270,12300,12270,1023
20240621,142600,19776260300,12270,12280,12300,12270,320
20240621,142500,19772330220,12270,12280,12280,12260,4674
20240621,142400,19714996040,12280,12300,12310,12280,3571
20240621,142300,19671119700,12300,12300,12310,12300,1021
20240621,142200,19658561200,12300,12350,12350,12290,1425
20240621,142100,19641026360,12350,12300,12350,12300,1519
20240621,142000,19622337230,12300,12340,12340,12300,1294
20240621,141900,19606394420,12320,12320,12320,12300,1140
20240621,141800,19592359230,12320,12340,12340,12310,2005
20240621,141700,19567653750,12340,12330,12340,12310,1051
20240621,141600,19554707300,12320,12320,12350,12300,2231
20240621,141500,19527228140,12330,12350,12350,12290,1716
20240621,141400,19506130700,12290,12280,12300,12270,8739
20240621,141300,19398766040,12280,12340,12340,12270,16776
20240621,141200,19192438610,12330,12390,12390,12330,2699
20240621,141100,19159115420,12390,12370,12390,12360,2561
20240621,141000,19127430850,12370,12380,12380,12370,1795
20240621,140900,19105220570,12370,12400,12400,12360,5488
20240621,140800,19037310750,12390,12460,12470,12390,1917
20240621,140700,19013485330,12440,12440,12450,12440,608
20240621,140600,19005921760,12460,12390,12460,12380,2516
20240621,140500,18974681950,12390,12400,12420,12370,988
20240621,140400,18962433060,12330,12510,12510,12300,30815
20240621,140300,18581152690,12520,12530,12530,12520,1306
20240621,140200,18564791200,12520,12530,12530,12520,2757
20240621,140100,18530262620,12530,12540,12540,12520,234
20240621,140000,18527330650,12530,12520,12530,12510,1553
20240621,135900,18507884850,12520,12540,12540,12520,533
20240621,135800,18501209770,12550,12520,12560,12520,1159
20240621,135700,18486655390,12560,12510,12560,12510,827
20240621,135600,18476289530,12510,12550,12550,12510,1264
20240621,135500,18460455210,12550,12570,12570,12550,1697
20240621,135400,18439145670,12570,12530,12610,12520,6091
20240621,135300,18362594210,12520,12490,12540,12480,3407
20240621,135200,18319948160,12490,12480,12500,12480,3576
20240621,135100,18275280350,12480,12470,12480,12450,2799
20240621,135000,18240365720,12480,12430,12480,12430,2101
20240621,134900,18214196270,12420,12430,12440,12420,1214
20240621,134800,18199104760,12430,12410,12430,12410,764
20240621,134700,18189615440,12420,12420,12420,12410,563
20240621,134600,18182623480,12400,12380,12400,12370,730
20240621,134500,18173578270,12380,12390,12390,12370,120
20240621,134400,18172092600,12380,12400,12400,12370,701
20240621,134300,18163415510,12400,12380,12400,12380,472
20240621,134200,18157565750,12370,12400,12400,12360,755
20240621,134100,18148219500,12380,12370,12400,12360,1133
20240621,134000,18134197740,12370,12360,12370,12340,5386
20240621,133900,18067658440,12350,12370,12370,12350,4741
20240621,133800,18009044700,12380,12380,12400,12380,2728
20240621,133700,17975253170,12380,12380,12390,12370,4819
20240621,133600,17915614270,12380,12420,12420,12380,10415
20240621,133500,17786467620,12410,12420,12420,12410,1887
20240621,133400,17763044860,12420,12420,12420,12410,20
20240621,133300,17762796490,12420,12420,12430,12410,1324
20240621,133200,17746360790,12420,12430,12430,12410,1273
20240621,133100,17730551750,12430,12420,12430,12420,75
20240621,133000,17729619540,12420,12420,12420,12410,80
20240621,132900,17728626060,12400,12410,12420,12400,829
20240621,132800,17718338520,12410,12410,12410,12400,1955
20240621,132700,17694087000,12410,12420,12420,12400,5466
20240621,132600,17626261960,12410,12420,12460,12400,3203
20240621,132500,17586511480,12410,12470,12470,12410,1178
20240621,132400,17571867110,12450,12460,12470,12450,74
20240621,132300,17570944700,12460,12470,12470,12460,101
20240621,132200,17569685330,12470,12440,12490,12440,44
20240621,132100,17569136790,12520,12450,12520,12410,4325
20240621,132000,17515326130,12430,12420,12430,12410,2998
20240621,131900,17478091740,12420,12470,12470,12420,4966
20240621,131800,17416325810,12470,12490,12490,12460,5120
20240621,131700,17352506230,12490,12530,12530,12490,2901
20240621,131600,17316217090,12530,12530,12530,12520,650
20240621,131500,17308073960,12520,12520,12530,12520,1102
20240621,131400,17294276800,12520,12530,12530,12520,229
20240621,131300,17291408450,12530,12510,12530,12510,856
20240621,131200,17280695370,12510,12530,12540,12510,2308
20240621,131100,17251796260,12530,12540,12540,12530,561
20240621,131000,17244766710,12550,12550,12580,12540,563
20240621,130900,17237702720,12560,12590,12590,12560,683
20240621,130800,17229118240,12580,12590,12590,12570,3001
20240621,130700,17191348770,12580,12580,12590,12580,999
20240621,130600,17178776100,12580,12580,12590,12580,163
20240621,130500,17176724580,12600,12600,12600,12580,264
20240621,130400,17173398260,12600,12560,12610,12560,31
20240621,130300,17173008190,12550,12540,12610,12540,3057
20240621,130200,17134530900,12540,12530,12560,12530,1358
20240621,130100,17117502790,12540,12530,12540,12530,942
20240621,130000,17105699520,12530,12550,12550,12530,2104
20240621,125900,17079312800,12550,12560,12570,12550,420
20240621,125800,17074037590,12560,12530,12560,12500,1891
20240621,125700,17050347080,12540,12560,12570,12540,1226
20240621,125600,17034957770,12560,12590,12590,12560,1519
20240621,125500,17015858600,12590,12590,12600,12580,2349
20240621,125400,16986301470,12600,12590,12600,12570,1157
20240621,125300,16971734810,12590,12580,12590,12570,1055
20240621,125200,16958459400,12590,12600,12610,12580,2200
20240621,125100,16930740450,12590,12620,12620,12590,1958
20240621,125000,16906067250,12620,12640,12650,12610,3571
20240621,124900,16860949570,12640,12630,12680,12620,12160
20240621,124800,16707060750,12640,12580,12650,12580,11843
20240621,124700,16557523110,12580,12530,12580,12480,2714
20240621,124600,16523465490,12470,12530,12540,12470,1202
20240621,124500,16508412480,12520,12490,12530,12470,3879
20240621,124400,16459909890,12490,12500,12500,12490,448
20240621,124300,16454309920,12510,12500,12510,12440,1942
20240621,124200,16430054040,12490,12490,12500,12480,683
20240621,124100,16421523270,12490,12490,12490,12480,493
20240621,124000,16415369180,12480,12490,12490,12450,882
20240621,123900,16404372320,12490,12480,12490,12470,1269
20240621,123800,16388530820,12470,12470,12470,12470,203
20240621,123700,16385999410,12480,12470,12480,12440,219
20240621,123600,16383269710,12470,12460,12480,12460,718
20240621,123500,16374316330,12470,12430,12470,12420,1508
20240621,123400,16355579590,12440,12450,12460,12440,1914
20240621,123300,16331759320,12450,12440,12450,12440,4359
20240621,123200,16277495330,12440,12440,12440,12430,508
20240621,123100,16271180710,12440,12440,12440,12430,759
20240621,123000,16261744430,12440,12430,12440,12430,775
20240621,122900,16252110280,12440,12440,12440,12440,330
20240621,122800,16248005080,12430,12420,12430,12420,980
20240621,122700,16235825560,12410,12410,12420,12410,1305
20240621,122600,16219629180,12410,12420,12420,12410,882
20240621,122500,16208680160,12420,12410,12420,12410,1115
20240621,122400,16194838380,12420,12390,12420,12390,2257
20240621,122300,16166856180,12390,12400,12400,12390,413
20240621,122200,16161739050,12390,12380,12400,12380,1565
20240621,122100,16142341870,12390,12410,12410,12390,708
20240621,122000,16133566010,12410,12400,12410,12390,1408
20240621,121900,16116106590,12400,12390,12410,12390,1226
20240621,121800,16100895240,12390,12400,12400,12390,477
20240621,121700,16094980500,12400,12420,12420,12400,811
20240621,121600,16084916620,12420,12410,12420,12410,464
20240621,121500,16079155300,12420,12400,12420,12400,1086
20240621,121400,16065686530,12420,12390,12420,12390,1178
20240621,121300,16051062360,12400,12400,12400,12400,900
20240621,121200,16039902360,12420,12380,12420,12380,386
20240621,121100,16035117200,12400,12400,12400,12390,635
20240621,121000,16027243210,12370,12370,12400,12360,1877
20240621,120900,16003995620,12370,12380,12380,12370,957
20240621,120800,15992156380,12380,12420,12420,12380,319
20240621,120700,15988203270,12420,12420,12420,12390,547
20240621,120600,15981413050,12420,12410,12430,12380,557
20240621,120500,15974496740,12410,12370,12420,12360,2852
20240621,120400,15939211520,12370,12370,12380,12370,419
20240621,120300,15934028420,12370,12360,12370,12360,1595
20240621,120200,15914308630,12370,12360,12370,12360,2230
20240621,120100,15886732930,12360,12370,12380,12360,1284
20240621,120000,15870856740,12370,12370,12380,12370,2314
20240621,115900,15842232540,12380,12380,12380,12370,792
20240621,115800,15832430900,12380,12380,12380,12380,384
20240621,115700,15827676980,12370,12380,12380,12370,1082
20240621,115600,15814287360,12390,12420,12420,12390,2395
20240621,115500,15784569210,12420,12430,12440,12410,1283
20240621,115400,15768634880,12430,12430,12430,12410,508
20240621,115300,15762326690,12430,12430,12430,12410,772
20240621,115200,15752734270,12430,12370,12430,12370,756
20240621,115100,15743377280,12370,12360,12370,12360,1839
20240621,115000,15720646340,12360,12370,12370,12360,2443
20240621,114900,15690441750,12370,12390,12390,12370,1016
20240621,114800,15677865020,12380,12380,12390,12380,1193
20240621,114700,15663092600,12380,12390,12390,12370,3411
20240621,114600,15620862870,12390,12400,12400,12390,795
20240621,114500,15611012280,12400,12380,12400,12370,1335
20240621,114400,15594486280,12380,12380,12400,12380,3578
20240621,114300,15550169340,12400,12420,12420,12380,447
20240621,114200,15544623440,12420,12430,12430,12400,195
20240621,114100,15542203850,12380,12380,12470,12370,3552
20240621,114000,15498229220,12380,12420,12430,12380,6635
20240621,113900,15415964410,12430,12470,12470,12420,1361
20240621,113800,15399038080,12470,12430,12470,12420,984
20240621,113700,15386797730,12430,12440,12450,12430,454
20240621,113600,15381149730,12440,12440,12460,12440,124
20240621,113500,15379607130,12420,12420,12430,12400,917
20240621,113400,15368222400,12430,12420,12450,12420,226
20240621,113300,15365411140,12420,12400,12420,12400,956
20240621,113200,15353542300,12400,12440,12450,12400,1366
20240621,113100,15336576390,12420,12420,12460,12410,585
20240621,113000,15329310960,12420,12440,12460,12420,1577
20240621,112900,15309698210,12450,12440,12480,12440,621
20240621,112800,15301972870,12440,12410,12440,12410,2489
20240621,112700,15271056710,12410,12400,12410,12400,1635
20240621,112600,15250771300,12400,12410,12410,12400,990
20240621,112500,15238493860,12390,12430,12440,12360,12241
20240621,112400,15086779590,12430,12470,12480,12420,2955
20240621,112300,15049977510,12470,12500,12500,12470,2196
20240621,112200,15022541390,12500,12500,12530,12490,2384
20240621,112100,14992750230,12520,12510,12520,12490,2413
20240621,112000,14962576620,12510,12530,12530,12500,6863
20240621,111900,14876702280,12530,12540,12540,12530,3703
20240621,111800,14830280700,12550,12570,12570,12550,5910
20240621,111700,14756068030,12570,12580,12590,12570,874
20240621,111600,14745074780,12580,12590,12600,12580,543
20240621,111500,14738238550,12590,12590,12610,12570,1090
20240621,111400,14724520850,12600,12560,12610,12560,3645
20240621,111300,14678644660,12570,12590,12600,12570,2551
20240621,111200,14646551010,12590,12580,12600,12580,1115
20240621,111100,14632506490,12580,12610,12610,12570,4787
20240621,111000,14572235390,12610,12620,12630,12600,6616
20240621,110900,14488796700,12630,12630,12630,12620,1198
20240621,110800,14473668970,12630,12630,12630,12620,2216
20240621,110700,14445698350,12620,12610,12640,12610,2382
20240621,110600,14415616140,12610,12630,12630,12610,2355
20240621,110500,14385910170,12630,12610,12640,12600,5784
20240621,110400,14312862150,12630,12600,12640,12600,9578
20240621,110300,14191920410,12600,12540,12620,12540,4445
20240621,110200,14136069270,12540,12570,12570,12540,2507
20240621,110100,14104614670,12560,12610,12620,12560,6451
20240621,110000,14023310010,12610,12580,12610,12580,9607
20240621,105900,13902295500,12600,12550,12600,12540,9725
20240621,105800,13780104560,12550,12510,12550,12500,7905
20240621,105700,13681082690,12500,12500,12510,12450,6008
20240621,105600,13606083890,12500,12500,12510,12500,2569
20240621,105500,13573967990,12500,12520,12520,12490,1670
20240621,105400,13553082420,12520,12460,12530,12450,12774
20240621,105300,13393440210,12460,12380,12460,12370,5078
20240621,105200,13330444200,12370,12380,12380,12370,1355
20240621,105100,13313672420,12380,12360,12380,12360,2071
20240621,105000,13288064590,12360,12330,12360,12320,3779
20240621,104900,13241418270,12320,12310,12340,12300,4378
20240621,104800,13187559790,12310,12350,12360,12300,8719
20240621,104700,13080140780,12350,12350,12350,12330,3225
20240621,104600,13040374830,12330,12360,12360,12330,3188
20240621,104500,13001015650,12360,12380,12380,12350,1477
20240621,104400,12982755920,12380,12350,12380,12340,1177
20240621,104300,12968213830,12340,12330,12380,12320,4927
20240621,104200,12907450120,12330,12320,12340,12320,382
20240621,104100,12902741460,12320,12330,12330,12310,1303
20240621,104000,12886686760,12340,12320,12340,12310,1345
20240621,103900,12870121210,12310,12320,12330,12310,1621
20240621,103800,12850149420,12310,12320,12320,12310,2852
20240621,103700,12815031860,12310,12330,12340,12310,1100
20240621,103600,12801484300,12330,12310,12340,12290,7252
20240621,103500,12712264670,12310,12380,12380,12300,13935
20240621,103400,12540635370,12340,12370,12380,12340,4904
20240621,103300,12480045190,12380,12380,12380,12370,476
20240621,103200,12474155720,12370,12390,12390,12370,885
20240621,103100,12463205500,12380,12360,12380,12350,3249
20240621,103000,12423046200,12360,12360,12370,12350,455
20240621,102900,12417422990,12360,12360,12380,12350,1703
20240621,102800,12396379650,12360,12370,12370,12360,480
20240621,102700,12390444700,12370,12350,12370,12340,430
20240621,102600,12385128200,12350,12340,12350,12340,925
20240621,102500,12373710820,12370,12350,12370,12330,5596
20240621,102400,12304616560,12350,12330,12350,12330,983
20240621,102300,12292488370,12340,12350,12350,12330,2173
20240621,102200,12265672380,12360,12350,12360,12330,2491
20240621,102100,12234920860,12360,12390,12390,12350,1650
20240621,102000,12214513110,12390,12360,12390,12330,2308
20240621,101900,12185991060,12350,12340,12370,12330,3831
20240621,101800,12138712700,12340,12370,12370,12340,6593
20240621,101700,12057273220,12360,12390,12390,12360,2488
20240621,101600,12026494560,12380,12390,12390,12370,3752
20240621,101500,11980048990,12380,12400,12410,12380,3045
20240621,101400,11942319140,12400,12410,12410,12390,9755
20240621,101300,11821358180,12410,12420,12430,12410,2429
20240621,101200,11791211810,12410,12430,12440,12410,1755
20240621,101100,11769416540,12430,12420,12430,12410,2234
20240621,101000,11741669830,12410,12410,12420,12410,1019
20240621,100900,11729020330,12410,12430,12430,12410,1597
20240621,100800,11709186000,12430,12420,12440,12420,1899
20240621,100700,11685597470,12420,12450,12460,12410,4096
20240621,100600,11634690070,12430,12470,12470,12430,3547
20240621,100500,11590529600,12460,12490,12490,12460,5026
20240621,100400,11527824280,12480,12460,12490,12460,4373
20240621,100300,11473281250,12460,12470,12470,12450,2348
20240621,100200,11444033360,12470,12430,12480,12430,5476
20240621,100100,11375857020,12440,12430,12440,12430,360
20240621,100000,11371380140,12420,12430,12440,12410,1871
20240621,095900,11348116510,12430,12430,12430,12400,594
20240621,095800,11340741660,12430,12400,12430,12380,4875
20240621,095700,11280287540,12390,12410,12420,12390,6346
20240621,095600,11201619370,12400,12410,12410,12400,3124
20240621,095500,11162869690,12400,12410,12430,12400,3173
20240621,095400,11123486250,12410,12420,12420,12400,2634
20240621,095300,11090794830,12420,12440,12440,12410,4536
20240621,095200,11034443540,12430,12410,12440,12410,2793
20240621,095100,10999729590,12420,12410,12420,12400,1559
20240621,095000,10980388220,12410,12410,12420,12400,2846
20240621,094900,10945055750,12410,12430,12440,12400,6615
20240621,094800,10862913950,12430,12440,12450,12420,6304
20240621,094700,10784524710,12440,12420,12450,12410,5756
20240621,094600,10712957970,12420,12410,12440,12410,4799
20240621,094500,10653343490,12410,12390,12410,12380,4996
20240621,094400,10591388860,12390,12330,12410,12330,4168
20240621,094300,10539767420,12360,12350,12360,12320,1771
20240621,094200,10517914130,12320,12360,12360,12310,2179
20240621,094100,10491054390,12320,12350,12370,12320,4325
20240621,094000,10437672610,12350,12380,12400,12340,5633
20240621,093900,10368033700,12390,12370,12400,12360,3342
20240621,093800,10326658500,12370,12350,12380,12350,2657
20240621,093700,10293802470,12340,12410,12430,12330,19660
20240621,093600,10050691310,12430,12410,12440,12390,17898
20240621,093500,9828590740,12410,12370,12410,12350,6744
20240621,093400,9745128260,12370,12320,12370,12310,5435
20240621,093300,9678144970,12330,12370,12400,12320,10250
20240621,093200,9551544970,12380,12300,12420,12300,3325
20240621,093100,9510442090,12300,12250,12300,12250,3887
20240621,093000,9462742340,12250,12210,12270,12210,4401
20240621,092900,9408840190,12220,12200,12220,12200,6791
20240621,092800,9325962130,12200,12200,12210,12190,11884
20240621,092700,9180954500,12200,12280,12280,12200,27095
20240621,092600,8849662650,12290,12330,12340,12280,10974
20240621,092500,8714618310,12330,12330,12350,12300,6566
20240621,092400,8633700490,12320,12290,12330,12290,5066
20240621,092300,8571346320,12290,12260,12300,12250,4276
20240621,092200,8518892550,12260,12260,12270,12250,6831
20240621,092100,8435202960,12260,12270,12280,12240,11062
20240621,092000,8299640250,12270,12280,12310,12260,11267
20240621,091900,8161298280,12280,12300,12310,12240,12411
20240621,091800,8008869900,12300,12390,12390,12280,19777
20240621,091700,7765333810,12390,12360,12420,12340,22556
20240621,091600,7486134170,12350,12320,12380,12300,10661
20240621,091500,7354467910,12300,12210,12350,12200,24621
20240621,091400,7052215700,12210,12370,12370,12180,75947
20240621,091300,6121526230,12360,12460,12500,12360,36443
20240621,091200,5669263620,12460,12490,12540,12450,17071
20240621,091100,5456283280,12490,12460,12490,12420,26167
20240621,091000,5130541140,12480,12590,12590,12440,75776
20240621,090900,4182380430,12590,12600,12630,12580,11457
20240621,090800,4038076660,12600,12620,12650,12580,19079
20240621,090700,3797438780,12610,12610,12650,12600,15199
20240621,090600,3605553800,12620,12740,12750,12550,69775
20240621,090500,2723803020,12750,12770,12780,12740,37861
20240621,090400,2240802570,12760,12820,12820,12760,24323
20240621,090300,1930012650,12820,12870,12900,12800,24253
20240621,090200,1618389220,12870,12990,13040,12870,22464
20240621,090100,1327767260,13040,12820,13040,12800,15347
20240621,090000,1129888500,12810,12880,12940,12750,86334