KissMeData/089600/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195800,354208350,16700,16700,16700,16700,742
20240621,195700,354208350,16700,16700,16700,16700,0
20240621,195600,354208350,16700,16700,16700,16700,0
20240621,195500,354208350,16700,16700,16700,16700,0
20240621,195400,354208350,16700,16700,16700,16700,0
20240621,195300,354208350,16700,16700,16700,16700,0
20240621,195200,354208350,16700,16700,16700,16700,0
20240621,195100,354208350,16700,16700,16700,16700,0
20240621,195000,354208350,16700,16700,16700,16700,0
20240621,194900,354208350,16700,16700,16700,16700,0
20240621,194800,354208350,16700,16700,16700,16700,0
20240621,194700,354208350,16700,16700,16700,16700,0
20240621,194600,354208350,16700,16700,16700,16700,0
20240621,194500,354208350,16700,16700,16700,16700,0
20240621,194400,354208350,16700,16700,16700,16700,0
20240621,194300,354208350,16700,16700,16700,16700,0
20240621,194200,354208350,16700,16700,16700,16700,0
20240621,194100,354208350,16700,16700,16700,16700,0
20240621,194000,354208350,16700,16700,16700,16700,0
20240621,193900,354208350,16700,16700,16700,16700,0
20240621,193800,354208350,16700,16700,16700,16700,0
20240621,193700,354208350,16700,16700,16700,16700,0
20240621,193600,354208350,16700,16700,16700,16700,0
20240621,193500,354208350,16700,16700,16700,16700,0
20240621,193400,354208350,16700,16700,16700,16700,0
20240621,193300,354208350,16700,16700,16700,16700,0
20240621,193200,354208350,16700,16700,16700,16700,0
20240621,193100,354208350,16700,16700,16700,16700,0
20240621,193000,354208350,16700,16700,16700,16700,0
20240621,192900,354208350,16700,16700,16700,16700,0
20240621,192800,354208350,16700,16700,16700,16700,742
20240621,192700,354208350,16700,16700,16700,16700,0
20240621,192600,354208350,16700,16700,16700,16700,0
20240621,192500,354208350,16700,16700,16700,16700,0
20240621,192400,354208350,16700,16700,16700,16700,0
20240621,192300,354208350,16700,16700,16700,16700,0
20240621,192200,354208350,16700,16700,16700,16700,0
20240621,192100,354208350,16700,16700,16700,16700,0
20240621,192000,354208350,16700,16700,16700,16700,0
20240621,191900,354208350,16700,16700,16700,16700,0
20240621,191800,354208350,16700,16700,16700,16700,0
20240621,191700,354208350,16700,16700,16700,16700,0
20240621,191600,354208350,16700,16700,16700,16700,0
20240621,191500,354208350,16700,16700,16700,16700,0
20240621,191400,354208350,16700,16700,16700,16700,0
20240621,191300,354208350,16700,16700,16700,16700,0
20240621,191200,354208350,16700,16700,16700,16700,0
20240621,191100,354208350,16700,16700,16700,16700,0
20240621,191000,354208350,16700,16700,16700,16700,0
20240621,190900,354208350,16700,16700,16700,16700,0
20240621,190800,354208350,16700,16700,16700,16700,0
20240621,190700,354208350,16700,16700,16700,16700,0
20240621,190600,354208350,16700,16700,16700,16700,0
20240621,190500,354208350,16700,16700,16700,16700,0
20240621,190400,354208350,16700,16700,16700,16700,0
20240621,190300,354208350,16700,16700,16700,16700,0
20240621,190200,354208350,16700,16700,16700,16700,0
20240621,190100,354208350,16700,16700,16700,16700,0
20240621,190000,354208350,16700,16700,16700,16700,0
20240621,185900,354208350,16700,16700,16700,16700,0
20240621,185800,354208350,16700,16700,16700,16700,742
20240621,185700,354208350,16700,16700,16700,16700,0
20240621,185600,354208350,16700,16700,16700,16700,0
20240621,185500,354208350,16700,16700,16700,16700,0
20240621,185400,354208350,16700,16700,16700,16700,0
20240621,185300,354208350,16700,16700,16700,16700,0
20240621,185200,354208350,16700,16700,16700,16700,0
20240621,185100,354208350,16700,16700,16700,16700,0
20240621,185000,354208350,16700,16700,16700,16700,0
20240621,184900,354208350,16700,16700,16700,16700,0
20240621,184800,354208350,16700,16700,16700,16700,0
20240621,184700,354208350,16700,16700,16700,16700,0
20240621,184600,354208350,16700,16700,16700,16700,0
20240621,184500,354208350,16700,16700,16700,16700,0
20240621,184400,354208350,16700,16700,16700,16700,0
20240621,184300,354208350,16700,16700,16700,16700,0
20240621,184200,354208350,16700,16700,16700,16700,0
20240621,184100,354208350,16700,16700,16700,16700,0
20240621,184000,354208350,16700,16700,16700,16700,0
20240621,183900,354208350,16700,16700,16700,16700,0
20240621,183800,354208350,16700,16700,16700,16700,0
20240621,183700,354208350,16700,16700,16700,16700,0
20240621,183600,354208350,16700,16700,16700,16700,0
20240621,183500,354208350,16700,16700,16700,16700,0
20240621,183400,354208350,16700,16700,16700,16700,0
20240621,183300,354208350,16700,16700,16700,16700,0
20240621,183200,354208350,16700,16700,16700,16700,0
20240621,183100,354208350,16700,16700,16700,16700,0
20240621,183000,354208350,16700,16700,16700,16700,0
20240621,182900,354208350,16700,16700,16700,16700,0
20240621,182800,354208350,16700,16700,16700,16700,742
20240621,182700,354208350,16700,16700,16700,16700,0
20240621,182600,354208350,16700,16700,16700,16700,0
20240621,182500,354208350,16700,16700,16700,16700,0
20240621,182400,354208350,16700,16700,16700,16700,0
20240621,182300,354208350,16700,16700,16700,16700,0
20240621,182200,354208350,16700,16700,16700,16700,0
20240621,182100,354208350,16700,16700,16700,16700,0
20240621,182000,354208350,16700,16700,16700,16700,0
20240621,181900,354208350,16700,16700,16700,16700,0
20240621,181800,354208350,16700,16700,16700,16700,0
20240621,181700,354208350,16700,16700,16700,16700,0
20240621,181600,354208350,16700,16700,16700,16700,0
20240621,181500,354208350,16700,16700,16700,16700,0
20240621,181400,354208350,16700,16700,16700,16700,0
20240621,181300,354208350,16700,16700,16700,16700,0
20240621,181200,354208350,16700,16700,16700,16700,0
20240621,181100,354208350,16700,16700,16700,16700,0
20240621,181000,354208350,16700,16700,16700,16700,0
20240621,180900,354208350,16700,16700,16700,16700,0
20240621,180800,354208350,16700,16700,16700,16700,0
20240621,180700,354208350,16700,16700,16700,16700,0
20240621,180600,354208350,16700,16700,16700,16700,0
20240621,180500,354208350,16700,16700,16700,16700,0
20240621,180400,354208350,16700,16700,16700,16700,0
20240621,180300,354208350,16700,16700,16700,16700,0
20240621,180200,354208350,16700,16700,16700,16700,0
20240621,180100,354208350,16700,16700,16700,16700,0
20240621,180000,354208350,16700,16700,16700,16700,0
20240621,175900,354208350,16700,16700,16700,16700,0
20240621,175800,354208350,16700,16700,16700,16700,742
20240621,175700,354208350,16700,16700,16700,16700,0
20240621,175600,354208350,16700,16700,16700,16700,0
20240621,175500,354208350,16700,16700,16700,16700,0
20240621,175400,354208350,16700,16700,16700,16700,0
20240621,175300,354208350,16700,16700,16700,16700,0
20240621,175200,354208350,16700,16700,16700,16700,0
20240621,175100,354208350,16700,16700,16700,16700,0
20240621,175000,354208350,16700,16700,16700,16700,0
20240621,174900,354208350,16700,16700,16700,16700,0
20240621,174800,354208350,16700,16700,16700,16700,0
20240621,174700,354208350,16700,16700,16700,16700,0
20240621,174600,354208350,16700,16700,16700,16700,0
20240621,174500,354208350,16700,16700,16700,16700,0
20240621,174400,354208350,16700,16700,16700,16700,0
20240621,174300,354208350,16700,16700,16700,16700,0
20240621,174200,354208350,16700,16700,16700,16700,0
20240621,174100,354208350,16700,16700,16700,16700,0
20240621,174000,354208350,16700,16700,16700,16700,0
20240621,173900,354208350,16700,16700,16700,16700,0
20240621,173800,354208350,16700,16700,16700,16700,0
20240621,173700,354208350,16700,16700,16700,16700,0
20240621,173600,354208350,16700,16700,16700,16700,0
20240621,173500,354208350,16700,16700,16700,16700,0
20240621,173400,354208350,16700,16700,16700,16700,0
20240621,173300,354208350,16700,16700,16700,16700,0
20240621,173200,354208350,16700,16700,16700,16700,0
20240621,173100,354208350,16700,16700,16700,16700,0
20240621,173000,354208350,16700,16700,16700,16700,0
20240621,172900,354208350,16700,16700,16700,16700,0
20240621,172800,354208350,16700,16700,16700,16700,742
20240621,172700,354208350,16700,16700,16700,16700,0
20240621,172600,354208350,16700,16700,16700,16700,0
20240621,172500,354208350,16700,16700,16700,16700,0
20240621,172400,354208350,16700,16700,16700,16700,0
20240621,172300,354208350,16700,16700,16700,16700,0
20240621,172200,354208350,16700,16700,16700,16700,0
20240621,172100,354208350,16700,16700,16700,16700,0
20240621,172000,354208350,16700,16700,16700,16700,0
20240621,171900,354208350,16700,16700,16700,16700,0
20240621,171800,354208350,16700,16700,16700,16700,0
20240621,171700,354208350,16700,16700,16700,16700,0
20240621,171600,354208350,16700,16700,16700,16700,0
20240621,171500,354208350,16700,16700,16700,16700,0
20240621,171400,354208350,16700,16700,16700,16700,0
20240621,171300,354208350,16700,16700,16700,16700,0
20240621,171200,354208350,16700,16700,16700,16700,0
20240621,171100,354208350,16700,16700,16700,16700,0
20240621,171000,354208350,16700,16700,16700,16700,0
20240621,170900,354208350,16700,16700,16700,16700,0
20240621,170800,354208350,16700,16700,16700,16700,0
20240621,170700,354208350,16700,16700,16700,16700,0
20240621,170600,354208350,16700,16700,16700,16700,0
20240621,170500,354208350,16700,16700,16700,16700,0
20240621,170400,354208350,16700,16700,16700,16700,0
20240621,170300,354208350,16700,16700,16700,16700,0
20240621,170200,354208350,16700,16700,16700,16700,0
20240621,170100,354208350,16700,16700,16700,16700,0
20240621,170000,354208350,16700,16700,16700,16700,0
20240621,165900,354208350,16700,16700,16700,16700,0
20240621,165800,354208350,16700,16700,16700,16700,742
20240621,165700,354208350,16700,16700,16700,16700,0
20240621,165600,354208350,16700,16700,16700,16700,0
20240621,165500,354208350,16700,16700,16700,16700,0
20240621,165400,354208350,16700,16700,16700,16700,0
20240621,165300,354208350,16700,16700,16700,16700,0
20240621,165200,354208350,16700,16700,16700,16700,0
20240621,165100,354208350,16700,16700,16700,16700,0
20240621,165000,354208350,16700,16700,16700,16700,0
20240621,164900,354208350,16700,16700,16700,16700,0
20240621,164800,354208350,16700,16700,16700,16700,0
20240621,164700,354208350,16700,16700,16700,16700,0
20240621,164600,354208350,16700,16700,16700,16700,0
20240621,164500,354208350,16700,16700,16700,16700,0
20240621,164400,354208350,16700,16700,16700,16700,0
20240621,164300,354208350,16700,16700,16700,16700,0
20240621,164200,354208350,16700,16700,16700,16700,0
20240621,164100,354208350,16700,16700,16700,16700,0
20240621,164000,354208350,16700,16700,16700,16700,0
20240621,163900,354208350,16700,16700,16700,16700,0
20240621,163800,354208350,16700,16700,16700,16700,0
20240621,163700,354208350,16700,16700,16700,16700,0
20240621,163600,354208350,16700,16700,16700,16700,0
20240621,163500,354208350,16700,16700,16700,16700,0
20240621,163400,354208350,16700,16700,16700,16700,0
20240621,163300,354208350,16700,16700,16700,16700,0
20240621,163200,354208350,16700,16700,16700,16700,0
20240621,163100,354208350,16700,16700,16700,16700,0
20240621,163000,354208350,16700,16700,16700,16700,0
20240621,162900,354208350,16700,16700,16700,16700,0
20240621,162800,354208350,16700,16700,16700,16700,742
20240621,162700,354208350,16700,16700,16700,16700,0
20240621,162600,354208350,16700,16700,16700,16700,0
20240621,162500,354208350,16700,16700,16700,16700,0
20240621,162400,354208350,16700,16700,16700,16700,0
20240621,162300,354208350,16700,16700,16700,16700,0
20240621,162200,354208350,16700,16700,16700,16700,0
20240621,162100,354208350,16700,16700,16700,16700,0
20240621,162000,354208350,16700,16700,16700,16700,0
20240621,161900,354208350,16700,16700,16700,16700,0
20240621,161800,354208350,16700,16700,16700,16700,0
20240621,161700,354208350,16700,16700,16700,16700,0
20240621,161600,354208350,16700,16700,16700,16700,0
20240621,161500,354208350,16700,16700,16700,16700,0
20240621,161400,354208350,16700,16700,16700,16700,0
20240621,161300,354208350,16700,16700,16700,16700,0
20240621,161200,354208350,16700,16700,16700,16700,0
20240621,161100,354208350,16700,16700,16700,16700,0
20240621,161000,354208350,16700,16700,16700,16700,0
20240621,160900,354208350,16700,16700,16700,16700,0
20240621,160800,354208350,16700,16700,16700,16700,0
20240621,160700,354208350,16700,16700,16700,16700,0
20240621,160600,354208350,16700,16700,16700,16700,0
20240621,160500,354208350,16700,16700,16700,16700,0
20240621,160400,354208350,16700,16700,16700,16700,0
20240621,160300,354208350,16700,16700,16700,16700,0
20240621,160200,354208350,16700,16700,16700,16700,0
20240621,160100,354208350,16700,16700,16700,16700,0
20240621,160000,354208350,16700,16700,16700,16700,0
20240621,155900,354208350,16700,16700,16700,16700,0
20240621,155800,354208350,16700,16700,16700,16700,742
20240621,155700,354208350,16700,16700,16700,16700,0
20240621,155600,354208350,16700,16700,16700,16700,0
20240621,155500,354208350,16700,16700,16700,16700,0
20240621,155400,354208350,16700,16700,16700,16700,0
20240621,155300,354208350,16700,16700,16700,16700,0
20240621,155200,354208350,16700,16700,16700,16700,0
20240621,155100,354208350,16700,16700,16700,16700,0
20240621,155000,354208350,16700,16700,16700,16700,0
20240621,154900,354208350,16700,16700,16700,16700,0
20240621,154800,354208350,16700,16700,16700,16700,0
20240621,154700,354208350,16700,16700,16700,16700,0
20240621,154600,354208350,16700,16700,16700,16700,0
20240621,154500,354208350,16700,16700,16700,16700,0
20240621,154400,354208350,16700,16700,16700,16700,0
20240621,154300,354208350,16700,16700,16700,16700,0
20240621,154200,354208350,16700,16700,16700,16700,0
20240621,154100,354208350,16700,16700,16700,16700,0
20240621,154000,354208350,16700,16700,16700,16700,0
20240621,153900,354208350,16700,16700,16700,16700,0
20240621,153800,354208350,16700,16700,16700,16700,0
20240621,153700,354208350,16700,16700,16700,16700,0
20240621,153600,354208350,16700,16700,16700,16700,0
20240621,153500,354208350,16700,16700,16700,16700,0
20240621,153400,354208350,16700,16700,16700,16700,0
20240621,153300,354208350,16700,16700,16700,16700,0
20240621,153200,354208350,16700,16700,16700,16700,0
20240621,153100,354208350,16700,16700,16700,16700,0
20240621,153000,354208350,16700,16700,16700,16700,742
20240621,152900,341816950,16740,16740,16740,16740,0
20240621,152800,341816950,16740,16740,16740,16740,0
20240621,152700,341816950,16740,16740,16740,16740,0
20240621,152600,341816950,16740,16740,16740,16740,0
20240621,152500,341816950,16740,16740,16740,16740,0
20240621,152400,341816950,16740,16740,16740,16740,0
20240621,152300,341816950,16740,16740,16740,16740,0
20240621,152200,341816950,16740,16740,16740,16740,0
20240621,152100,341816950,16740,16740,16740,16740,0
20240621,152000,341816950,16740,16740,16740,16740,0
20240621,151900,341816950,16740,16720,16740,16720,79
20240621,151800,340496000,16720,16720,16720,16720,6
20240621,151700,340395680,16730,16730,16730,16730,30
20240621,151600,339893780,16720,16720,16720,16720,24
20240621,151500,339492500,16730,16730,16740,16730,27
20240621,151400,339040770,16730,16730,16730,16730,0
20240621,151300,339040770,16730,16730,16730,16730,1
20240621,151200,339024040,16730,16730,16730,16730,0
20240621,151100,339024040,16730,16730,16730,16730,3
20240621,151000,338973850,16700,16700,16700,16700,1
20240621,150900,338957150,16700,16710,16710,16700,35
20240621,150800,338372440,16720,16730,16730,16720,11
20240621,150700,338188420,16710,16710,16710,16710,35
20240621,150600,337603570,16710,16710,16710,16710,25
20240621,150500,337185820,16700,16700,16700,16700,0
20240621,150400,337185820,16700,16700,16700,16700,0
20240621,150300,337185820,16700,16710,16710,16700,40
20240621,150200,336517770,16700,16700,16700,16700,0
20240621,150100,336517770,16700,16700,16700,16700,35
20240621,150000,335933270,16710,16710,16710,16700,42
20240621,145900,335231460,16700,16700,16700,16700,100
20240621,145800,333561460,16700,16700,16700,16700,34
20240621,145700,332993660,16710,16710,16710,16710,0
20240621,145600,332993660,16710,16710,16710,16710,1
20240621,145500,332976950,16700,16710,16710,16700,40
20240621,145400,332308850,16710,16710,16710,16710,1
20240621,145300,332292140,16710,16710,16710,16710,13
20240621,145200,332074910,16710,16710,16710,16710,0
20240621,145100,332074910,16710,16710,16710,16710,4
20240621,145000,332008070,16700,16700,16700,16700,39
20240621,144900,331356770,16700,16700,16700,16700,0
20240621,144800,331356770,16700,16710,16710,16700,230
20240621,144700,327515470,16730,16730,16730,16730,1
20240621,144600,327498740,16700,16700,16700,16700,0
20240621,144500,327498740,16700,16700,16700,16700,33
20240621,144400,326947640,16710,16710,16710,16710,3
20240621,144300,326897510,16710,16710,16710,16710,1
20240621,144200,326880800,16710,16710,16710,16710,23
20240621,144100,326496470,16710,16710,16710,16710,7
20240621,144000,326379500,16710,16710,16710,16710,33
20240621,143900,325828070,16710,16710,16710,16710,10
20240621,143800,325660970,16710,16710,16710,16710,1
20240621,143700,325644260,16710,16700,16710,16700,49
20240621,143600,324825870,16710,16710,16710,16710,1
20240621,143500,324809160,16710,16710,16710,16700,26
20240621,143400,324374740,16720,16720,16720,16720,0
20240621,143300,324374740,16720,16710,16720,16710,12
20240621,143200,324174120,16710,16700,16710,16700,53
20240621,143100,323288890,16700,16700,16700,16700,56
20240621,143000,322353690,16700,16700,16700,16700,0
20240621,142900,322353690,16700,16710,16710,16700,30
20240621,142800,321852400,16720,16720,16720,16720,0
20240621,142700,321852400,16720,16720,16720,16720,28
20240621,142600,321384240,16720,16720,16720,16720,100
20240621,142500,319712240,16720,16710,16720,16710,13
20240621,142400,319495000,16710,16720,16720,16710,24
20240621,142300,319093940,16700,16700,16700,16700,0
20240621,142200,319093940,16700,16710,16710,16700,15
20240621,142100,318843300,16700,16710,16710,16700,34
20240621,142000,318275480,16700,16700,16700,16700,0
20240621,141900,318275480,16700,16700,16700,16700,29
20240621,141800,317791180,16700,16700,16700,16700,0
20240621,141700,317791180,16700,16700,16700,16700,0
20240621,141600,317791180,16700,16700,16700,16700,29
20240621,141500,317306880,16710,16710,16710,16710,3
20240621,141400,317256750,16700,16710,16710,16700,11
20240621,141300,317072950,16700,16700,16700,16700,0
20240621,141200,317072950,16700,16700,16700,16700,0
20240621,141100,317072950,16700,16700,16700,16700,37
20240621,141000,316455050,16700,16700,16700,16700,0
20240621,140900,316455050,16700,16700,16700,16700,0
20240621,140800,316455050,16700,16700,16700,16700,31
20240621,140700,315937350,16700,16700,16700,16700,1
20240621,140600,315920650,16700,16700,16700,16700,36
20240621,140500,315319450,16700,16700,16700,16700,0
20240621,140400,315319450,16700,16700,16700,16700,0
20240621,140300,315319450,16700,16700,16700,16700,39
20240621,140200,314668150,16700,16700,16700,16700,0
20240621,140100,314668150,16700,16700,16700,16700,39
20240621,140000,314016850,16700,16700,16700,16700,45
20240621,135900,313265350,16700,16700,16700,16700,1
20240621,135800,313248650,16700,16700,16700,16700,31
20240621,135700,312730950,16700,16700,16700,16700,0
20240621,135600,312730950,16700,16700,16700,16700,841
20240621,135500,298686250,16700,16700,16700,16700,38
20240621,135400,298051650,16700,16700,16700,16700,0
20240621,135300,298051650,16700,16700,16700,16700,33
20240621,135200,297500550,16700,16700,16700,16700,1
20240621,135100,297483850,16700,16700,16700,16700,0
20240621,135000,297483850,16700,16710,16710,16700,38
20240621,134900,296849230,16710,16710,16710,16710,11
20240621,134800,296665420,16710,16710,16710,16710,0
20240621,134700,296665420,16710,16710,16710,16710,18
20240621,134600,296364640,16710,16710,16710,16710,18
20240621,134500,296063860,16710,16710,16710,16710,13
20240621,134400,295846630,16710,16710,16710,16710,1
20240621,134300,295829920,16710,16710,16710,16710,0
20240621,134200,295829920,16710,16710,16710,16710,41
20240621,134100,295144810,16700,16700,16700,16700,0
20240621,134000,295144810,16700,16700,16700,16700,31
20240621,133900,294627110,16730,16730,16730,16730,2
20240621,133800,294593650,16700,16700,16700,16700,0
20240621,133700,294593650,16700,16700,16700,16700,38
20240621,133600,293959050,16700,16710,16710,16700,31
20240621,133500,293441270,16710,16710,16710,16710,0
20240621,133400,293441270,16710,16710,16710,16710,39
20240621,133300,292789580,16710,16710,16710,16710,0
20240621,133200,292789580,16710,16710,16710,16710,36
20240621,133100,292188020,16710,16710,16710,16710,0
20240621,133000,292188020,16710,16710,16710,16710,0
20240621,132900,292188020,16710,16710,16710,16710,37
20240621,132800,291569750,16710,16710,16710,16710,0
20240621,132700,291569750,16710,16700,16710,16700,39
20240621,132600,290918360,16710,16710,16710,16710,720
20240621,132500,278887160,16710,16710,16710,16710,0
20240621,132400,278887160,16710,16720,16720,16710,66
20240621,132300,277783960,16710,16710,16710,16710,0
20240621,132200,277783960,16710,16710,16710,16710,0
20240621,132100,277783960,16710,16720,16720,16710,7
20240621,132000,277666930,16720,16720,16720,16720,0
20240621,131900,277666930,16720,16720,16720,16720,37
20240621,131800,277048290,16740,16740,16740,16740,0
20240621,131700,277048290,16740,16740,16740,16740,1
20240621,131600,277031550,16740,16720,16740,16720,35
20240621,131500,276446330,16740,16740,16740,16740,9
20240621,131400,276295670,16730,16720,16730,16720,23
20240621,131300,275911010,16710,16720,16720,16710,155
20240621,131200,273319800,16720,16720,16720,16720,1
20240621,131100,273303080,16720,16720,16720,16720,39
20240621,131000,272651000,16720,16720,16720,16720,5
20240621,130900,272567400,16720,16720,16720,16720,1
20240621,130800,272550680,16720,16720,16720,16720,85
20240621,130700,271129480,16720,16720,16720,16720,0
20240621,130600,271129480,16720,16720,16720,16720,28
20240621,130500,270661320,16720,16720,16720,16720,0
20240621,130400,270661320,16720,16720,16720,16720,0
20240621,130300,270661320,16720,16720,16720,16720,39
20240621,130200,270009240,16720,16720,16720,16720,1
20240621,130100,269992520,16720,16720,16720,16720,1
20240621,130000,269975800,16720,16720,16720,16720,37
20240621,125900,269357160,16720,16720,16720,16720,1
20240621,125800,269340440,16720,16720,16720,16720,36
20240621,125700,268738520,16720,16720,16720,16720,0
20240621,125600,268738520,16720,16720,16720,16720,62
20240621,125500,267701880,16720,16720,16730,16720,187
20240621,125400,264573740,16730,16730,16730,16730,11
20240621,125300,264389710,16720,16720,16720,16720,31
20240621,125200,263871390,16720,16730,16730,16720,2
20240621,125100,263837940,16730,16730,16730,16730,1
20240621,125000,263821210,16730,16720,16730,16720,35
20240621,124900,263235990,16720,16720,16720,16720,1
20240621,124800,263219270,16730,16730,16730,16720,11
20240621,124700,263035260,16720,16730,16730,16720,316
20240621,124600,257748880,16740,16740,16740,16740,133
20240621,124500,255522460,16750,16740,16750,16740,256
20240621,124400,251236710,16740,16740,16740,16740,0
20240621,124300,251236710,16740,16740,16740,16740,0
20240621,124200,251236710,16740,16740,16740,16740,79
20240621,124100,249914250,16750,16750,16750,16750,0
20240621,124000,249914250,16750,16750,16750,16750,6
20240621,123900,249813750,16740,16750,16750,16740,37
20240621,123800,249194360,16750,16750,16750,16750,30
20240621,123700,248691860,16750,16750,16750,16750,37
20240621,123600,248072110,16750,16750,16750,16750,0
20240621,123500,248072110,16750,16750,16750,16750,111
20240621,123400,246212860,16750,16750,16750,16750,28
20240621,123300,245743860,16750,16750,16750,16750,0
20240621,123200,245743860,16750,16760,16760,16750,8
20240621,123100,245609790,16750,16750,16750,16750,0
20240621,123000,245609790,16750,16750,16750,16750,0
20240621,122900,245609790,16750,16760,16760,16750,38
20240621,122800,244973280,16760,16760,16760,16760,0
20240621,122700,244973280,16760,16760,16760,16760,14
20240621,122600,244738640,16750,16750,16750,16750,28
20240621,122500,244269640,16750,16750,16750,16750,1
20240621,122400,244252890,16760,16760,16760,16760,25
20240621,122300,243833890,16760,16760,16760,16760,0
20240621,122200,243833890,16760,16760,16760,16750,1611
20240621,122100,216847950,16760,16760,16760,16760,86
20240621,122000,215406590,16760,16760,16760,16760,0
20240621,121900,215406590,16760,16760,16760,16760,31
20240621,121800,214887030,16770,16770,16770,16770,0
20240621,121700,214887030,16770,16770,16770,16770,11
20240621,121600,214702560,16760,16760,16760,16760,28
20240621,121500,214233280,16760,16760,16760,16760,1
20240621,121400,214216520,16770,16770,16770,16770,0
20240621,121300,214216520,16770,16770,16770,16770,1
20240621,121200,214199750,16760,16760,16760,16760,0
20240621,121100,214199750,16760,16760,16760,16760,38
20240621,121000,213562870,16760,16760,16760,16760,0
20240621,120900,213562870,16760,16760,16760,16760,3
20240621,120800,213512590,16760,16760,16760,16760,30
20240621,120700,213009790,16760,16760,16760,16760,0
20240621,120600,213009790,16760,16760,16760,16760,0
20240621,120500,213009790,16760,16760,16760,16760,39
20240621,120400,212356150,16760,16780,16780,16760,1803
20240621,120300,182130490,16780,16780,16780,16780,34
20240621,120200,181559970,16780,16780,16780,16780,26
20240621,120100,181123690,16770,16770,16770,16770,0
20240621,120000,181123690,16770,16780,16780,16770,40
20240621,115900,180452830,16770,16770,16770,16770,1
20240621,115800,180436060,16770,16770,16770,16770,32
20240621,115700,179899420,16770,16770,16770,16770,0
20240621,115600,179899420,16770,16770,16770,16770,0
20240621,115500,179899420,16770,16780,16780,16770,10
20240621,115400,179731630,16780,16780,16780,16780,1
20240621,115300,179714850,16770,16770,16770,16770,0
20240621,115200,179714850,16770,16770,16770,16770,33
20240621,115100,179161440,16770,16770,16770,16770,22
20240621,115000,178792500,16770,16770,16770,16770,186
20240621,114900,175673280,16770,16770,16770,16770,0
20240621,114800,175673280,16770,16770,16770,16770,0
20240621,114700,175673280,16770,16770,16770,16770,32
20240621,114600,175136640,16800,16790,16800,16790,2
20240621,114500,175103050,16770,16770,16770,16770,28
20240621,114400,174633490,16780,16780,16780,16780,0
20240621,114300,174633490,16780,16780,16780,16780,25
20240621,114200,174213990,16770,16780,16780,16770,16
20240621,114100,173945520,16770,16770,16770,16770,0
20240621,114000,173945520,16770,16770,16770,16770,0
20240621,113900,173945520,16770,16770,16770,16770,40
20240621,113800,173274720,16780,16780,16780,16780,0
20240621,113700,173274720,16780,16770,16780,16770,30
20240621,113600,172771610,16770,16770,16770,16770,2
20240621,113500,172738070,16770,16770,16770,16770,0
20240621,113400,172738070,16770,16770,16770,16770,36
20240621,113300,172134350,16770,16770,16770,16770,0
20240621,113200,172134350,16770,16780,16780,16770,27
20240621,113100,171681300,16780,16780,16780,16780,0
20240621,113000,171681300,16780,16780,16780,16780,0
20240621,112900,171681300,16780,16780,16780,16780,38
20240621,112800,171043660,16780,16780,16780,16780,0
20240621,112700,171043660,16780,16780,16780,16780,0
20240621,112600,171043660,16780,16780,16780,16780,30
20240621,112500,170540260,16780,16780,16780,16780,0
20240621,112400,170540260,16780,16800,16800,16780,29
20240621,112300,170053620,16790,16790,16790,16790,1
20240621,112200,170036830,16790,16790,16790,16790,27
20240621,112100,169583500,16790,16790,16790,16790,1
20240621,112000,169566710,16790,16790,16790,16790,1
20240621,111900,169549920,16780,16780,16780,16780,0
20240621,111800,169549920,16780,16780,16780,16780,36
20240621,111700,168945840,16780,16780,16780,16780,20
20240621,111600,168610240,16780,16800,16800,16780,48
20240621,111500,167804580,16780,16780,16780,16780,0
20240621,111400,167804580,16780,16780,16780,16780,0
20240621,111300,167804580,16780,16780,16780,16780,39
20240621,111200,167150160,16800,16800,16800,16800,0
20240621,111100,167150160,16800,16780,16800,16780,186
20240621,111000,164026080,16780,16780,16780,16780,0
20240621,110900,164026080,16780,16780,16780,16780,0
20240621,110800,164026080,16780,16780,16780,16780,35
20240621,110700,163438780,16800,16800,16800,16800,1
20240621,110600,163421980,16790,16790,16790,16790,0
20240621,110500,163421980,16790,16780,16790,16780,42
20240621,110400,162717200,16780,16780,16780,16780,0
20240621,110300,162717200,16780,16780,16780,16780,33
20240621,110200,162163460,16780,16780,16780,16780,0
20240621,110100,162163460,16780,16780,16780,16780,0
20240621,110000,162163460,16780,16800,16800,16780,31
20240621,105900,161643260,16780,16780,16780,16780,7
20240621,105800,161525800,16790,16780,16790,16780,34
20240621,105700,160955260,16790,16790,16790,16790,0
20240621,105600,160955260,16790,16790,16790,16790,5
20240621,105500,160871310,16790,16790,16790,16790,103
20240621,105400,159141940,16790,16790,16790,16790,4
20240621,105300,159074780,16790,16790,16790,16790,3
20240621,105200,159024410,16790,16780,16790,16780,88
20240621,105100,157547270,16790,16790,16790,16790,311
20240621,105000,152325580,16790,16790,16790,16790,135
20240621,104900,150058930,16790,16800,16800,16790,308
20240621,104800,144884660,16800,16800,16800,16800,4
20240621,104700,144817460,16800,16800,16800,16790,88
20240621,104600,143339410,16790,16790,16790,16790,4
20240621,104500,143272250,16800,16790,16800,16790,27
20240621,104400,142818720,16790,16790,16790,16790,32
20240621,104300,142281440,16790,16790,16790,16790,3
20240621,104200,142231070,16790,16800,16800,16790,17
20240621,104100,141945510,16830,16830,16830,16830,1
20240621,104000,141928680,16800,16800,16800,16800,17
20240621,103900,141643080,16800,16800,16800,16800,18
20240621,103800,141340680,16830,16810,16830,16810,4
20240621,103700,141273420,16810,16810,16810,16810,199
20240621,103600,137928230,16810,16810,16810,16810,4
20240621,103500,137860990,16810,16810,16810,16810,3
20240621,103400,137810560,16810,16810,16810,16810,46
20240621,103300,137037300,16810,16810,16810,16810,4
20240621,103200,136970060,16810,16810,16810,16810,6
20240621,103100,136869200,16810,16810,16810,16810,33
20240621,103000,136314470,16830,16830,16830,16830,2
20240621,102900,136280810,16810,16810,16810,16810,39
20240621,102800,135625220,16830,16830,16830,16830,0
20240621,102700,135625220,16830,16830,16830,16830,1
20240621,102600,135608390,16830,16870,16870,16830,49
20240621,102500,134782360,16870,16800,16880,16800,10
20240621,102400,134613850,16800,16800,16800,16800,32
20240621,102300,134076250,16800,16800,16800,16800,3
20240621,102200,134025850,16790,16790,16790,16790,5
20240621,102100,133941900,16790,16790,16790,16790,36
20240621,102000,133337460,16800,16800,16800,16800,0
20240621,101900,133337460,16800,16800,16800,16800,3
20240621,101800,133287060,16800,16800,16800,16800,29
20240621,101700,132799860,16890,16800,16890,16800,180
20240621,101600,129765540,16800,16800,16800,16800,13
20240621,101500,129547140,16800,16800,16800,16800,0
20240621,101400,129547140,16800,16820,16820,16750,2701
20240621,101300,84224840,16820,16820,16820,16820,32
20240621,101200,83686600,16830,16830,16830,16830,22
20240621,101100,83316340,16830,16830,16830,16830,0
20240621,101000,83316340,16830,16820,16830,16820,10
20240621,100900,83148070,16820,16820,16820,16820,4
20240621,100800,83080790,16820,16820,16820,16820,39
20240621,100700,82424810,16820,16820,16820,16820,3
20240621,100600,82374350,16820,16820,16820,16820,4
20240621,100500,82307070,16820,16820,16820,16820,36
20240621,100400,81701550,16820,16820,16820,16820,3
20240621,100300,81651090,16820,16820,16820,16810,44
20240621,100200,80911050,16860,16860,16860,16820,7
20240621,100100,80793150,16820,16810,16820,16810,39
20240621,100000,80137210,16820,16820,16820,16820,1
20240621,095900,80120390,16860,16860,16860,16860,0
20240621,095800,80120390,16860,16860,16860,16860,2
20240621,095700,80086670,16810,16810,16860,16810,37
20240621,095600,79464550,16810,16830,16830,16810,408
20240621,095500,72604830,16830,16830,16830,16830,0
20240621,095400,72604830,16830,16820,16830,16820,26
20240621,095300,72167480,16820,16820,16820,16820,31
20240621,095200,71646060,16830,16830,16830,16830,3
20240621,095100,71595570,16820,16820,16830,16820,167
20240621,095000,68786610,16820,16830,16830,16820,599
20240621,094900,58708040,16830,16830,16830,16830,7
20240621,094800,58590230,16830,16840,16840,16830,13
20240621,094700,58371340,16840,16840,16840,16840,374
20240621,094600,52073180,16840,16850,16850,16840,196
20240621,094500,48771810,16860,16860,16860,16860,0
20240621,094400,48771810,16860,16860,16860,16860,0
20240621,094300,48771810,16860,16860,16860,16860,3
20240621,094200,48721230,16860,16860,16860,16860,4
20240621,094100,48653790,16860,16860,16860,16860,3
20240621,094000,48603210,16860,16860,16860,16850,125
20240621,093900,46496820,16860,16860,16860,16860,4
20240621,093800,46429380,16860,16860,16860,16860,6
20240621,093700,46328220,16860,16850,16860,16850,8
20240621,093600,46193350,16860,16860,16860,16860,0
20240621,093500,46193350,16860,16860,16860,16860,0
20240621,093400,46193350,16860,16860,16860,16860,60
20240621,093300,45181750,16910,16870,16910,16870,2107
20240621,093200,9580220,16860,16850,16860,16850,10
20240621,093100,9411650,16860,16860,16860,16860,150
20240621,093000,6882650,16860,16860,16860,16860,6
20240621,092900,6781490,16860,16860,16860,16860,0
20240621,092800,6781490,16860,16860,16860,16860,8
20240621,092700,6646610,16870,16870,16870,16870,3
20240621,092600,6596000,16910,16910,16910,16910,1
20240621,092500,6579090,16910,16910,16910,16910,0
20240621,092400,6579090,16910,16910,16910,16910,0
20240621,092300,6579090,16910,16860,16910,16860,6
20240621,092200,6477780,16860,16860,16860,16860,6
20240621,092100,6376620,16860,16860,16860,16860,2
20240621,092000,6342900,16860,16860,16860,16860,8
20240621,091900,6208020,16850,16860,16860,16850,3
20240621,091800,6157460,16850,16850,16850,16850,23
20240621,091700,5769910,16880,16880,16880,16880,5
20240621,091600,5685510,16880,16880,16880,16870,71
20240621,091500,4487400,16910,16890,16910,16890,17
20240621,091400,4200230,16920,16920,16920,16920,0
20240621,091300,4200230,16920,16920,16920,16920,0
20240621,091200,4200230,16920,16920,16920,16920,0
20240621,091100,4200230,16920,16920,16920,16920,0
20240621,091000,4200230,16920,16920,16920,16920,11
20240621,090900,4014110,16900,16930,16930,16900,103
20240621,090800,2271430,16950,16950,16950,16950,0
20240621,090700,2271430,16950,16950,16950,16950,0
20240621,090600,2271430,16950,16950,16950,16950,31
20240621,090500,1745980,16950,16950,16950,16950,0
20240621,090400,1745980,16950,16950,16950,16950,38
20240621,090300,1101880,16950,16950,16950,16950,20
20240621,090200,762880,16950,16950,16950,16950,0
20240621,090100,762880,16950,16950,16950,16950,0
20240621,090000,762880,16950,16960,16960,16950,45