KissMeData/089850/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195800,1534887680,9440,9440,9440,9440,1354
20240621,195700,1534887680,9440,9440,9440,9440,0
20240621,195600,1534887680,9440,9440,9440,9440,0
20240621,195500,1534887680,9440,9440,9440,9440,0
20240621,195400,1534887680,9440,9440,9440,9440,0
20240621,195300,1534887680,9440,9440,9440,9440,0
20240621,195200,1534887680,9440,9440,9440,9440,0
20240621,195100,1534887680,9440,9440,9440,9440,0
20240621,195000,1534887680,9440,9440,9440,9440,0
20240621,194900,1534887680,9440,9440,9440,9440,0
20240621,194800,1534887680,9440,9440,9440,9440,0
20240621,194700,1534887680,9440,9440,9440,9440,0
20240621,194600,1534887680,9440,9440,9440,9440,0
20240621,194500,1534887680,9440,9440,9440,9440,0
20240621,194400,1534887680,9440,9440,9440,9440,0
20240621,194300,1534887680,9440,9440,9440,9440,0
20240621,194200,1534887680,9440,9440,9440,9440,0
20240621,194100,1534887680,9440,9440,9440,9440,0
20240621,194000,1534887680,9440,9440,9440,9440,0
20240621,193900,1534887680,9440,9440,9440,9440,0
20240621,193800,1534887680,9440,9440,9440,9440,0
20240621,193700,1534887680,9440,9440,9440,9440,0
20240621,193600,1534887680,9440,9440,9440,9440,0
20240621,193500,1534887680,9440,9440,9440,9440,0
20240621,193400,1534887680,9440,9440,9440,9440,0
20240621,193300,1534887680,9440,9440,9440,9440,0
20240621,193200,1534887680,9440,9440,9440,9440,0
20240621,193100,1534887680,9440,9440,9440,9440,0
20240621,193000,1534887680,9440,9440,9440,9440,0
20240621,192900,1534887680,9440,9440,9440,9440,0
20240621,192800,1534887680,9440,9440,9440,9440,1354
20240621,192700,1534887680,9440,9440,9440,9440,0
20240621,192600,1534887680,9440,9440,9440,9440,0
20240621,192500,1534887680,9440,9440,9440,9440,0
20240621,192400,1534887680,9440,9440,9440,9440,0
20240621,192300,1534887680,9440,9440,9440,9440,0
20240621,192200,1534887680,9440,9440,9440,9440,0
20240621,192100,1534887680,9440,9440,9440,9440,0
20240621,192000,1534887680,9440,9440,9440,9440,0
20240621,191900,1534887680,9440,9440,9440,9440,0
20240621,191800,1534887680,9440,9440,9440,9440,0
20240621,191700,1534887680,9440,9440,9440,9440,0
20240621,191600,1534887680,9440,9440,9440,9440,0
20240621,191500,1534887680,9440,9440,9440,9440,0
20240621,191400,1534887680,9440,9440,9440,9440,0
20240621,191300,1534887680,9440,9440,9440,9440,0
20240621,191200,1534887680,9440,9440,9440,9440,0
20240621,191100,1534887680,9440,9440,9440,9440,0
20240621,191000,1534887680,9440,9440,9440,9440,0
20240621,190900,1534887680,9440,9440,9440,9440,0
20240621,190800,1534887680,9440,9440,9440,9440,0
20240621,190700,1534887680,9440,9440,9440,9440,0
20240621,190600,1534887680,9440,9440,9440,9440,0
20240621,190500,1534887680,9440,9440,9440,9440,0
20240621,190400,1534887680,9440,9440,9440,9440,0
20240621,190300,1534887680,9440,9440,9440,9440,0
20240621,190200,1534887680,9440,9440,9440,9440,0
20240621,190100,1534887680,9440,9440,9440,9440,0
20240621,190000,1534887680,9440,9440,9440,9440,0
20240621,185900,1534887680,9440,9440,9440,9440,0
20240621,185800,1534887680,9440,9440,9440,9440,1354
20240621,185700,1534887680,9440,9440,9440,9440,0
20240621,185600,1534887680,9440,9440,9440,9440,0
20240621,185500,1534887680,9440,9440,9440,9440,0
20240621,185400,1534887680,9440,9440,9440,9440,0
20240621,185300,1534887680,9440,9440,9440,9440,0
20240621,185200,1534887680,9440,9440,9440,9440,0
20240621,185100,1534887680,9440,9440,9440,9440,0
20240621,185000,1534887680,9440,9440,9440,9440,0
20240621,184900,1534887680,9440,9440,9440,9440,0
20240621,184800,1534887680,9440,9440,9440,9440,0
20240621,184700,1534887680,9440,9440,9440,9440,0
20240621,184600,1534887680,9440,9440,9440,9440,0
20240621,184500,1534887680,9440,9440,9440,9440,0
20240621,184400,1534887680,9440,9440,9440,9440,0
20240621,184300,1534887680,9440,9440,9440,9440,0
20240621,184200,1534887680,9440,9440,9440,9440,0
20240621,184100,1534887680,9440,9440,9440,9440,0
20240621,184000,1534887680,9440,9440,9440,9440,0
20240621,183900,1534887680,9440,9440,9440,9440,0
20240621,183800,1534887680,9440,9440,9440,9440,0
20240621,183700,1534887680,9440,9440,9440,9440,0
20240621,183600,1534887680,9440,9440,9440,9440,0
20240621,183500,1534887680,9440,9440,9440,9440,0
20240621,183400,1534887680,9440,9440,9440,9440,0
20240621,183300,1534887680,9440,9440,9440,9440,0
20240621,183200,1534887680,9440,9440,9440,9440,0
20240621,183100,1534887680,9440,9440,9440,9440,0
20240621,183000,1534887680,9440,9440,9440,9440,0
20240621,182900,1534887680,9440,9440,9440,9440,0
20240621,182800,1534887680,9440,9440,9440,9440,1354
20240621,182700,1534887680,9440,9440,9440,9440,0
20240621,182600,1534887680,9440,9440,9440,9440,0
20240621,182500,1534887680,9440,9440,9440,9440,0
20240621,182400,1534887680,9440,9440,9440,9440,0
20240621,182300,1534887680,9440,9440,9440,9440,0
20240621,182200,1534887680,9440,9440,9440,9440,0
20240621,182100,1534887680,9440,9440,9440,9440,0
20240621,182000,1534887680,9440,9440,9440,9440,0
20240621,181900,1534887680,9440,9440,9440,9440,0
20240621,181800,1534887680,9440,9440,9440,9440,0
20240621,181700,1534887680,9440,9440,9440,9440,0
20240621,181600,1534887680,9440,9440,9440,9440,0
20240621,181500,1534887680,9440,9440,9440,9440,0
20240621,181400,1534887680,9440,9440,9440,9440,0
20240621,181300,1534887680,9440,9440,9440,9440,0
20240621,181200,1534887680,9440,9440,9440,9440,0
20240621,181100,1534887680,9440,9440,9440,9440,0
20240621,181000,1534887680,9440,9440,9440,9440,0
20240621,180900,1534887680,9440,9440,9440,9440,0
20240621,180800,1534887680,9440,9440,9440,9440,0
20240621,180700,1534887680,9440,9440,9440,9440,0
20240621,180600,1534887680,9440,9440,9440,9440,0
20240621,180500,1534887680,9440,9440,9440,9440,0
20240621,180400,1534887680,9440,9440,9440,9440,0
20240621,180300,1534887680,9440,9440,9440,9440,0
20240621,180200,1534887680,9440,9440,9440,9440,0
20240621,180100,1534887680,9440,9440,9440,9440,0
20240621,180000,1534887680,9440,9440,9440,9440,0
20240621,175900,1534887680,9440,9440,9440,9440,0
20240621,175800,1534887680,9440,9440,9440,9440,1354
20240621,175700,1534887680,9440,9440,9440,9440,0
20240621,175600,1534887680,9440,9440,9440,9440,0
20240621,175500,1534887680,9440,9440,9440,9440,0
20240621,175400,1534887680,9440,9440,9440,9440,0
20240621,175300,1534887680,9440,9440,9440,9440,0
20240621,175200,1534887680,9440,9440,9440,9440,0
20240621,175100,1534887680,9440,9440,9440,9440,0
20240621,175000,1534887680,9440,9440,9440,9440,0
20240621,174900,1534887680,9440,9440,9440,9440,0
20240621,174800,1534887680,9440,9440,9440,9440,0
20240621,174700,1534887680,9440,9440,9440,9440,0
20240621,174600,1534887680,9440,9440,9440,9440,0
20240621,174500,1534887680,9440,9440,9440,9440,0
20240621,174400,1534887680,9440,9440,9440,9440,0
20240621,174300,1534887680,9440,9440,9440,9440,0
20240621,174200,1534887680,9440,9440,9440,9440,0
20240621,174100,1534887680,9440,9440,9440,9440,0
20240621,174000,1534887680,9440,9440,9440,9440,0
20240621,173900,1534887680,9440,9440,9440,9440,0
20240621,173800,1534887680,9440,9440,9440,9440,0
20240621,173700,1534887680,9440,9440,9440,9440,0
20240621,173600,1534887680,9440,9440,9440,9440,0
20240621,173500,1534887680,9440,9440,9440,9440,0
20240621,173400,1534887680,9440,9440,9440,9440,0
20240621,173300,1534887680,9440,9440,9440,9440,0
20240621,173200,1534887680,9440,9440,9440,9440,0
20240621,173100,1534887680,9440,9440,9440,9440,0
20240621,173000,1534887680,9440,9440,9440,9440,0
20240621,172900,1534887680,9440,9440,9440,9440,0
20240621,172800,1534887680,9440,9440,9440,9440,1354
20240621,172700,1534887680,9440,9440,9440,9440,0
20240621,172600,1534887680,9440,9440,9440,9440,0
20240621,172500,1534887680,9440,9440,9440,9440,0
20240621,172400,1534887680,9440,9440,9440,9440,0
20240621,172300,1534887680,9440,9440,9440,9440,0
20240621,172200,1534887680,9440,9440,9440,9440,0
20240621,172100,1534887680,9440,9440,9440,9440,0
20240621,172000,1534887680,9440,9440,9440,9440,0
20240621,171900,1534887680,9440,9440,9440,9440,0
20240621,171800,1534887680,9440,9440,9440,9440,0
20240621,171700,1534887680,9440,9440,9440,9440,0
20240621,171600,1534887680,9440,9440,9440,9440,0
20240621,171500,1534887680,9440,9440,9440,9440,0
20240621,171400,1534887680,9440,9440,9440,9440,0
20240621,171300,1534887680,9440,9440,9440,9440,0
20240621,171200,1534887680,9440,9440,9440,9440,0
20240621,171100,1534887680,9440,9440,9440,9440,0
20240621,171000,1534887680,9440,9440,9440,9440,0
20240621,170900,1534887680,9440,9440,9440,9440,0
20240621,170800,1534887680,9440,9440,9440,9440,0
20240621,170700,1534887680,9440,9440,9440,9440,0
20240621,170600,1534887680,9440,9440,9440,9440,0
20240621,170500,1534887680,9440,9440,9440,9440,0
20240621,170400,1534887680,9440,9440,9440,9440,0
20240621,170300,1534887680,9440,9440,9440,9440,0
20240621,170200,1534887680,9440,9440,9440,9440,0
20240621,170100,1534887680,9440,9440,9440,9440,0
20240621,170000,1534887680,9440,9440,9440,9440,0
20240621,165900,1534887680,9440,9440,9440,9440,0
20240621,165800,1534887680,9440,9440,9440,9440,1354
20240621,165700,1534887680,9440,9440,9440,9440,0
20240621,165600,1534887680,9440,9440,9440,9440,0
20240621,165500,1534887680,9440,9440,9440,9440,0
20240621,165400,1534887680,9440,9440,9440,9440,0
20240621,165300,1534887680,9440,9440,9440,9440,0
20240621,165200,1534887680,9440,9440,9440,9440,0
20240621,165100,1534887680,9440,9440,9440,9440,0
20240621,165000,1534887680,9440,9440,9440,9440,0
20240621,164900,1534887680,9440,9440,9440,9440,0
20240621,164800,1534887680,9440,9440,9440,9440,0
20240621,164700,1534887680,9440,9440,9440,9440,0
20240621,164600,1534887680,9440,9440,9440,9440,0
20240621,164500,1534887680,9440,9440,9440,9440,0
20240621,164400,1534887680,9440,9440,9440,9440,0
20240621,164300,1534887680,9440,9440,9440,9440,0
20240621,164200,1534887680,9440,9440,9440,9440,0
20240621,164100,1534887680,9440,9440,9440,9440,0
20240621,164000,1534887680,9440,9440,9440,9440,0
20240621,163900,1534887680,9440,9440,9440,9440,0
20240621,163800,1534887680,9440,9440,9440,9440,0
20240621,163700,1534887680,9440,9440,9440,9440,0
20240621,163600,1534887680,9440,9440,9440,9440,0
20240621,163500,1534887680,9440,9440,9440,9440,0
20240621,163400,1534887680,9440,9440,9440,9440,0
20240621,163300,1534887680,9440,9440,9440,9440,0
20240621,163200,1534887680,9440,9440,9440,9440,0
20240621,163100,1534887680,9440,9440,9440,9440,0
20240621,163000,1534887680,9440,9440,9440,9440,0
20240621,162900,1534887680,9440,9440,9440,9440,0
20240621,162800,1534887680,9440,9440,9440,9440,1354
20240621,162700,1534887680,9440,9440,9440,9440,0
20240621,162600,1534887680,9440,9440,9440,9440,0
20240621,162500,1534887680,9440,9440,9440,9440,0
20240621,162400,1534887680,9440,9440,9440,9440,0
20240621,162300,1534887680,9440,9440,9440,9440,0
20240621,162200,1534887680,9440,9440,9440,9440,0
20240621,162100,1534887680,9440,9440,9440,9440,0
20240621,162000,1534887680,9440,9440,9440,9440,0
20240621,161900,1534887680,9440,9440,9440,9440,0
20240621,161800,1534887680,9440,9440,9440,9440,0
20240621,161700,1534887680,9440,9440,9440,9440,0
20240621,161600,1534887680,9440,9440,9440,9440,0
20240621,161500,1534887680,9440,9440,9440,9440,0
20240621,161400,1534887680,9440,9440,9440,9440,0
20240621,161300,1534887680,9440,9440,9440,9440,0
20240621,161200,1534887680,9440,9440,9440,9440,0
20240621,161100,1534887680,9440,9440,9440,9440,0
20240621,161000,1534887680,9440,9440,9440,9440,0
20240621,160900,1534887680,9440,9440,9440,9440,0
20240621,160800,1534887680,9440,9440,9440,9440,0
20240621,160700,1534887680,9440,9440,9440,9440,0
20240621,160600,1534887680,9440,9440,9440,9440,0
20240621,160500,1534887680,9440,9440,9440,9440,0
20240621,160400,1534887680,9440,9440,9440,9440,0
20240621,160300,1534887680,9440,9440,9440,9440,0
20240621,160200,1534887680,9440,9440,9440,9440,0
20240621,160100,1534887680,9440,9440,9440,9440,0
20240621,160000,1534887680,9440,9440,9440,9440,0
20240621,155900,1534887680,9440,9440,9440,9440,0
20240621,155800,1534887680,9440,9440,9440,9440,1354
20240621,155700,1534887680,9440,9440,9440,9440,0
20240621,155600,1534887680,9440,9440,9440,9440,0
20240621,155500,1534887680,9440,9440,9440,9440,0
20240621,155400,1534887680,9440,9440,9440,9440,0
20240621,155300,1534887680,9440,9440,9440,9440,0
20240621,155200,1534887680,9440,9440,9440,9440,0
20240621,155100,1534887680,9440,9440,9440,9440,0
20240621,155000,1534887680,9440,9440,9440,9440,0
20240621,154900,1534887680,9440,9440,9440,9440,0
20240621,154800,1534887680,9440,9440,9440,9440,0
20240621,154700,1534887680,9440,9440,9440,9440,0
20240621,154600,1534887680,9440,9440,9440,9440,0
20240621,154500,1534887680,9440,9440,9440,9440,0
20240621,154400,1534887680,9440,9440,9440,9440,0
20240621,154300,1534887680,9440,9440,9440,9440,0
20240621,154200,1534887680,9440,9440,9440,9440,0
20240621,154100,1534887680,9440,9440,9440,9440,0
20240621,154000,1534887680,9440,9440,9440,9440,0
20240621,153900,1534887680,9440,9440,9440,9440,0
20240621,153800,1534887680,9440,9440,9440,9440,0
20240621,153700,1534887680,9440,9440,9440,9440,0
20240621,153600,1534887680,9440,9440,9440,9440,0
20240621,153500,1534887680,9440,9440,9440,9440,0
20240621,153400,1534887680,9440,9440,9440,9440,0
20240621,153300,1534887680,9440,9440,9440,9440,0
20240621,153200,1534887680,9440,9440,9440,9440,0
20240621,153100,1534887680,9440,9440,9440,9440,0
20240621,153000,1534887680,9440,9440,9440,9440,1354
20240621,152900,1522105920,9440,9440,9440,9440,0
20240621,152800,1522105920,9440,9440,9440,9440,0
20240621,152700,1522105920,9440,9440,9440,9440,0
20240621,152600,1522105920,9440,9440,9440,9440,0
20240621,152500,1522105920,9440,9440,9440,9440,0
20240621,152400,1522105920,9440,9440,9440,9440,0
20240621,152300,1522105920,9440,9440,9440,9440,0
20240621,152200,1522105920,9440,9440,9440,9440,0
20240621,152100,1522105920,9440,9440,9440,9440,0
20240621,152000,1522105920,9440,9440,9440,9440,0
20240621,151900,1522105920,9440,9500,9510,9410,1113
20240621,151800,1511539770,9500,9520,9600,9500,1963
20240621,151700,1492759280,9520,9540,9620,9520,2974
20240621,151600,1464251120,9620,9550,9620,9540,2092
20240621,151500,1444215900,9620,9570,9640,9560,3559
20240621,151400,1409975000,9620,9570,9650,9570,1926
20240621,151300,1391486790,9580,9550,9580,9540,2412
20240621,151200,1368431220,9550,9400,9550,9400,3698
20240621,151100,1333418330,9400,9470,9490,9400,1512
20240621,151000,1319082030,9480,9450,9480,9450,1031
20240621,150900,1309315180,9360,9420,9480,9360,1544
20240621,150800,1294722220,9420,9380,9420,9380,1617
20240621,150700,1279513350,9400,9290,9400,9290,3521
20240621,150600,1246487990,9360,9330,9360,9290,1586
20240621,150500,1231666960,9250,9320,9330,9250,1662
20240621,150400,1216176210,9320,9250,9320,9250,1416
20240621,150300,1203007450,9320,9310,9320,9310,1481
20240621,150200,1189219020,9310,9290,9310,9290,1526
20240621,150100,1175019430,9250,9310,9320,9250,1015
20240621,150000,1165569180,9310,9200,9310,9200,1553
20240621,145900,1151132970,9190,9270,9290,9180,1563
20240621,145800,1136625810,9270,9260,9280,9260,1217
20240621,145700,1125343920,9260,9270,9290,9180,1606
20240621,145600,1110453780,9220,9260,9290,9220,1009
20240621,145500,1101092470,9250,9250,9260,9140,1601
20240621,145400,1086290950,9260,9210,9260,9210,1785
20240621,145300,1069801840,9210,9150,9210,9130,3785
20240621,145200,1035027130,9150,9140,9150,9060,1594
20240621,145100,1020449960,9060,9120,9150,9060,1579
20240621,145000,1006024350,9140,9100,9140,9100,1911
20240621,144900,988596960,9100,9010,9100,9010,1740
20240621,144800,972825870,9000,9000,9000,9000,81
20240621,144700,972096870,9000,9000,9000,9000,39
20240621,144600,971745870,9000,9000,9000,9000,41
20240621,144500,971376870,9000,9000,9000,9000,527
20240621,144400,966633870,9000,9000,9000,9000,43
20240621,144300,966246870,9000,9000,9000,9000,52
20240621,144200,965778870,9010,9010,9010,9010,0
20240621,144100,965778870,9010,9000,9010,9000,140
20240621,144000,964518000,9000,9000,9000,9000,2
20240621,143900,964500000,9000,9000,9000,9000,40
20240621,143800,964140000,9000,9000,9000,9000,223
20240621,143700,962133000,9000,9000,9000,9000,0
20240621,143600,962133000,9000,9000,9000,9000,55
20240621,143500,961638000,9000,9010,9010,9000,311
20240621,143400,958838950,9010,9000,9010,9000,178
20240621,143300,957236000,9000,9000,9000,9000,48
20240621,143200,956804000,9000,9000,9000,9000,15
20240621,143100,956669000,9000,9010,9010,9000,74
20240621,143000,956002780,9010,9010,9010,9010,93
20240621,142900,955164850,9000,9000,9010,9000,83
20240621,142800,954417840,9000,9000,9000,9000,256
20240621,142700,952113840,9000,9000,9000,9000,70
20240621,142600,951483840,9000,9000,9000,9000,28
20240621,142500,951231840,9010,9010,9010,9010,4
20240621,142400,951195800,9000,9000,9010,9000,56
20240621,142300,950691790,9010,9020,9020,9010,49
20240621,142200,950250290,9010,9020,9020,9010,74
20240621,142100,949583330,9030,9030,9030,9030,0
20240621,142000,949583330,9030,9000,9030,9000,106
20240621,141900,948629300,9000,9000,9000,9000,203
20240621,141800,946802300,9000,9010,9020,9000,212
20240621,141700,944892860,9020,9000,9020,9000,200
20240621,141600,943092840,9000,9000,9000,9000,100
20240621,141500,942192840,9000,9000,9000,9000,52
20240621,141400,941724840,9000,9010,9010,9000,2200
20240621,141300,921914840,9000,9000,9000,9000,17
20240621,141200,921761840,9000,9000,9000,9000,75
20240621,141100,921086840,9040,9010,9040,9010,400
20240621,141000,917472200,9000,9010,9010,9000,130
20240621,140900,916301170,9010,9010,9010,9010,28
20240621,140800,916048890,9010,9010,9010,9010,84
20240621,140700,915292050,9020,9020,9020,9020,1
20240621,140600,915283030,9010,9000,9010,9000,22
20240621,140500,915084970,9000,9010,9010,9000,119
20240621,140400,914013120,9010,9010,9010,9010,16
20240621,140300,913868960,9010,9000,9010,9000,131
20240621,140200,912688960,9000,9000,9000,9000,4520
20240621,140100,872008960,9000,9000,9000,9000,781
20240621,140000,864979960,9000,9000,9000,9000,30
20240621,135900,864709960,9000,9000,9000,9000,17
20240621,135800,864556960,9000,9000,9000,9000,85
20240621,135700,863791960,9010,9010,9010,9010,0
20240621,135600,863791960,9010,9010,9010,9010,140
20240621,135500,862530560,9010,9010,9010,9010,17
20240621,135400,862377390,9010,9010,9010,9010,52
20240621,135300,861908870,9010,9000,9010,9000,15
20240621,135200,861773830,9000,9000,9000,9000,782
20240621,135100,854735830,9000,9000,9000,9000,53
20240621,135000,854258830,9000,9000,9000,9000,41
20240621,134900,853889830,9000,9010,9010,9000,53
20240621,134800,853412810,9000,9000,9010,9000,74
20240621,134700,852746130,9000,9000,9000,9000,85
20240621,134600,851981130,9000,9000,9000,9000,11
20240621,134500,851882130,9000,9010,9010,9000,1418
20240621,134400,839117890,9010,9010,9010,9010,56
20240621,134300,838613330,9010,9000,9010,9000,75
20240621,134200,837937910,9000,9010,9010,9000,104
20240621,134100,837001810,9000,9000,9000,9000,19
20240621,134000,836830810,9000,9000,9000,9000,30
20240621,133900,836560810,9000,9000,9000,9000,53
20240621,133800,836083810,9000,9000,9000,9000,32
20240621,133700,835795810,9010,9010,9010,9010,89
20240621,133600,834993920,9010,9010,9010,9010,1
20240621,133500,834984910,9000,9000,9000,9000,53
20240621,133400,834507910,9010,9010,9010,9010,889
20240621,133300,826498020,9010,9010,9010,9010,2
20240621,133200,826480000,9010,9010,9010,9010,81
20240621,133100,825750190,9010,9010,9010,9010,0
20240621,133000,825750190,9010,9010,9010,9010,80
20240621,132900,825029390,9010,9010,9010,9010,37
20240621,132800,824696020,9010,9010,9010,9010,84
20240621,132700,823939180,9010,9010,9010,9000,96
20240621,132600,823074450,9000,9000,9010,9000,122
20240621,132500,821975680,9000,9010,9010,9000,78
20240621,132400,821273420,9010,9010,9010,9010,277
20240621,132300,818777650,9010,9010,9010,9010,90
20240621,132200,817966750,9010,9010,9010,9010,215
20240621,132100,816029600,9010,9010,9010,9010,84
20240621,132000,815272760,9010,9010,9010,9010,51
20240621,131900,814813250,9010,9010,9010,9010,32
20240621,131800,814524930,9010,9010,9010,9010,103
20240621,131700,813596900,9010,9010,9010,9010,102
20240621,131600,812677880,9020,9020,9020,9020,198
20240621,131500,810891920,9040,9040,9040,9040,0
20240621,131400,810891920,9040,9040,9040,9040,305
20240621,131300,808134720,9030,9030,9030,9030,21
20240621,131200,807945090,9030,9020,9030,9020,77
20240621,131100,807250230,9020,9030,9030,9020,54
20240621,131000,806762950,9030,9030,9030,9030,6
20240621,130900,806708770,9030,9040,9040,9030,104
20240621,130800,805769250,9040,9030,9040,9030,57
20240621,130700,805254080,9030,9020,9030,9020,41
20240621,130600,804883930,9010,9010,9010,9010,269
20240621,130500,802460240,9020,9010,9020,9010,3
20240621,130400,802433200,9020,9020,9020,9010,163
20240621,130300,800963460,9010,9010,9010,9010,27
20240621,130200,800720190,9010,9010,9010,9010,220
20240621,130100,798737990,9030,9010,9030,9010,4
20240621,130000,798701930,9040,9010,9040,9010,127
20240621,125900,797557600,9010,9010,9020,9010,70
20240621,125800,796926890,9010,9000,9010,9000,87
20240621,125700,796143600,9010,9000,9010,9000,116
20240621,125600,795099580,9000,9000,9000,9000,11
20240621,125500,795000580,9000,9020,9020,9000,71
20240621,125400,794361560,9040,9040,9040,9040,2
20240621,125300,794343480,9010,9000,9030,9000,99
20240621,125200,793451540,9000,9030,9030,9000,73
20240621,125100,792794510,9000,9030,9030,9000,17
20240621,125000,792641480,9000,9020,9020,9000,3313
20240621,124900,762804760,9020,9020,9020,9020,21
20240621,124800,762615340,9020,9010,9020,9010,98
20240621,124700,761732340,9010,9010,9010,9010,12
20240621,124600,761624220,9020,9010,9020,9010,3
20240621,124500,761597180,9000,9000,9020,9000,296
20240621,124400,758928540,9000,9010,9010,9000,62
20240621,124300,758370440,9010,9000,9010,9000,96
20240621,124200,757506420,9000,9000,9000,9000,0
20240621,124100,757506420,9000,9000,9010,9000,88
20240621,124000,756714370,9010,9020,9020,9000,165
20240621,123900,755227050,9010,9010,9010,9010,90
20240621,123800,754416150,9020,9000,9050,9000,59
20240621,123700,753884680,9010,9010,9010,9000,25
20240621,123600,753659620,9010,9010,9010,9000,57
20240621,123500,753146600,9000,9000,9010,9000,76
20240621,123400,752462590,9000,9000,9000,9000,71
20240621,123300,751823590,9000,9000,9000,9000,84
20240621,123200,751067590,9000,9000,9010,8990,43
20240621,123100,750680480,9000,9000,9000,9000,4561
20240621,123000,709631480,9000,9000,9010,9000,66
20240621,122900,709037470,9010,9010,9010,9010,502
20240621,122800,704514450,9010,9010,9020,9010,45
20240621,122700,704108900,9010,9010,9010,9010,44
20240621,122600,703712460,9010,9010,9020,9010,118
20240621,122500,702649270,9020,9010,9020,9010,331
20240621,122400,699666950,9020,9020,9020,9010,55
20240621,122300,699171370,9010,9020,9020,9010,30
20240621,122200,698901050,9010,9010,9010,9010,148
20240621,122100,697567570,9010,9010,9010,9010,12
20240621,122000,697459450,9010,9010,9010,9010,16
20240621,121900,697315290,9010,9020,9030,9010,4054
20240621,121800,660766090,9020,9030,9030,9020,144
20240621,121700,659465900,9030,9030,9030,9030,643
20240621,121600,653659610,9030,9040,9040,9030,75
20240621,121500,652982080,9030,9030,9030,9030,52
20240621,121400,652512520,9040,9030,9040,9030,15
20240621,121300,652377060,9030,9030,9030,9030,28
20240621,121200,652124220,9030,9030,9030,9030,52
20240621,121100,651654660,9060,9030,9060,9030,16
20240621,121000,651510130,9030,9040,9040,9030,102
20240621,120900,650588760,9030,9030,9030,9030,30
20240621,120800,650317860,9040,9030,9040,9030,220
20240621,120700,648329580,9030,9030,9030,9030,138
20240621,120600,647083440,9030,9030,9030,9030,31
20240621,120500,646803510,9030,9030,9030,9030,53
20240621,120400,646324920,9030,9020,9030,9020,41
20240621,120300,645954790,9030,9030,9030,9020,88
20240621,120200,645160670,9020,9020,9020,9020,18
20240621,120100,644998310,9020,9020,9020,9020,92
20240621,120000,644168470,9030,9020,9030,9020,205
20240621,115900,642317370,9020,9020,9030,9020,94
20240621,115800,641469480,9020,9020,9030,9020,77
20240621,115700,640774930,9020,9020,9020,9020,0
20240621,115600,640774930,9020,9030,9030,9020,183
20240621,115500,639122560,9030,9030,9030,9030,59
20240621,115400,638589790,9030,9030,9030,9030,45
20240621,115300,638183440,9030,9030,9030,9030,52
20240621,115200,637713880,9030,9030,9030,9030,13
20240621,115100,637596490,9030,9030,9030,9030,109
20240621,115000,636612220,9030,9030,9030,9030,40
20240621,114900,636251020,9030,9030,9030,9030,98
20240621,114800,635366080,9030,9030,9030,9030,23
20240621,114700,635158390,9040,9030,9040,9030,82
20240621,114600,634417730,9030,9030,9030,9030,419
20240621,114500,630634160,9030,9030,9030,9030,3
20240621,114400,630607070,9030,9030,9030,9030,90
20240621,114300,629794370,9030,9030,9030,9030,34
20240621,114200,629487350,9030,9030,9030,9030,65
20240621,114100,628900400,9030,9040,9040,9030,413
20240621,114000,625167290,9040,9040,9040,9040,27
20240621,113900,624923210,9040,9050,9070,9040,112
20240621,113800,623909810,9040,9040,9040,9040,294
20240621,113700,621252050,9050,9050,9050,9050,100
20240621,113600,620347050,9050,9050,9050,9050,14
20240621,113500,620220350,9050,9050,9050,9050,62
20240621,113400,619659250,9050,9050,9060,9050,51
20240621,113300,619197400,9050,9050,9050,9050,4
20240621,113200,619161200,9050,9050,9050,9050,107
20240621,113100,618192850,9080,9070,9080,9070,60
20240621,113000,617648330,9050,9060,9060,9050,83
20240621,112900,616896400,9060,9050,9060,9050,9
20240621,112800,616814890,9060,9050,9060,9050,151
20240621,112700,615447670,9050,9050,9050,9050,35
20240621,112600,615130920,9050,9050,9050,9050,545
20240621,112500,610198670,9050,9050,9080,9050,165
20240621,112400,608703960,9050,9050,9050,9050,1
20240621,112300,608694910,9050,9050,9050,9050,86
20240621,112200,607916610,9050,9050,9050,9050,0
20240621,112100,607916610,9050,9050,9080,9050,60
20240621,112000,607373490,9080,9040,9080,9040,150
20240621,111900,606015730,9040,9040,9040,9040,52
20240621,111800,605545650,9040,9040,9040,9040,67
20240621,111700,604939970,9080,9040,9080,9040,92
20240621,111600,604108070,9030,9030,9030,9030,74
20240621,111500,603439850,9030,9020,9050,9020,43
20240621,111400,603051290,9020,9010,9020,9010,93
20240621,111300,602212860,9000,9010,9010,9000,171
20240621,111200,600672660,9010,9010,9010,9000,252
20240621,111100,598403190,9020,9010,9030,9010,7
20240621,111000,598340060,9010,9000,9010,9000,93
20240621,110900,597502770,9000,9010,9010,9000,87
20240621,110800,596719760,9010,9000,9010,9000,163
20240621,110700,595251240,9000,9000,9000,9000,138
20240621,110600,594009240,9000,9000,9000,9000,62
20240621,110500,593451240,9000,9000,9000,9000,65
20240621,110400,592866240,9000,9010,9010,9000,307
20240621,110300,590100190,9010,9010,9010,9010,14
20240621,110200,589974050,9010,9010,9010,9010,1832
20240621,110100,573467730,9010,9020,9020,9010,102
20240621,110000,572547820,9030,9020,9030,9020,35
20240621,105900,572232090,9020,9020,9020,9020,56
20240621,105800,571726970,9020,9020,9020,9020,892
20240621,105700,563681130,9020,9020,9020,9020,81
20240621,105600,562950510,9020,9030,9030,9020,1192
20240621,105500,552195480,9030,9020,9030,9020,261
20240621,105400,549839340,9020,9030,9030,9020,202
20240621,105300,548015570,9030,9040,9040,9030,10
20240621,105200,547925260,9030,9030,9030,9030,56
20240621,105100,547419580,9060,9050,9060,9030,1082
20240621,105000,537640020,9050,9060,9060,9050,921
20240621,104900,529304260,9050,9050,9050,9050,43
20240621,104800,528915110,9050,9050,9060,9050,121
20240621,104700,527820050,9050,9050,9060,9050,79
20240621,104600,527105000,9050,9050,9050,9050,223
20240621,104500,525086850,9060,9050,9060,9050,256
20240621,104400,522770040,9050,9050,9050,9050,28
20240621,104300,522516640,9050,9060,9060,9050,502
20240621,104200,517972900,9060,9050,9060,9050,107
20240621,104100,517003790,9050,9050,9060,9050,292
20240621,104000,514361180,9050,9050,9050,9050,56
20240621,103900,513854380,9050,9050,9050,9050,50
20240621,103800,513401880,9050,9060,9060,9050,47
20240621,103700,512976420,9060,9060,9080,9060,617
20240621,103600,507375100,9060,9050,9060,9050,559
20240621,103500,502311400,9050,9040,9050,9040,274
20240621,103400,499831940,9040,9040,9040,9040,126
20240621,103300,498692900,9040,9040,9040,9040,52
20240621,103200,498222820,9040,9040,9040,9040,12
20240621,103100,498114340,9040,9040,9040,9040,105
20240621,103000,497165140,9040,9040,9040,9040,18
20240621,102900,497002420,9040,9040,9040,9040,132
20240621,102800,495809140,9050,9040,9050,9040,101
20240621,102700,494895100,9040,9040,9040,9040,29
20240621,102600,494632940,9040,9040,9050,9040,162
20240621,102500,493168400,9050,9040,9050,9020,2326
20240621,102400,472158930,9040,9040,9040,9040,624
20240621,102300,466517970,9040,9050,9060,9040,1924
20240621,102200,449106320,9060,9070,9070,9050,34
20240621,102100,448798370,9060,9060,9060,9050,67
20240621,102000,448191670,9070,9050,9070,9050,31
20240621,101900,447911100,9050,9060,9070,9050,1757
20240621,101800,431993190,9060,9060,9080,9060,690
20240621,101700,425741770,9060,9080,9080,9060,276
20240621,101600,423239530,9070,9070,9070,9070,293
20240621,101500,420582020,9070,9070,9070,9070,62
20240621,101400,420019680,9070,9070,9070,9070,64
20240621,101300,419439200,9070,9080,9080,9070,76
20240621,101200,418749830,9070,9070,9070,9070,94
20240621,101100,417897250,9070,9070,9080,9070,60
20240621,101000,417353040,9070,9080,9080,9070,102
20240621,100900,416426900,9080,9070,9080,9070,21
20240621,100800,416236420,9080,9070,9080,9070,34
20240621,100700,415928020,9070,9070,9070,9070,96
20240621,100600,415057300,9070,9070,9070,9070,0
20240621,100500,415057300,9070,9090,9090,9070,82
20240621,100400,414313540,9070,9080,9080,9070,1360
20240621,100300,401977750,9080,9070,9080,9070,92
20240621,100200,401142780,9070,9070,9070,9070,117
20240621,100100,400081590,9070,9070,9100,9070,52
20240621,100000,399609800,9070,9070,9100,9070,244
20240621,095900,397393210,9080,9070,9080,9070,159
20240621,095800,395950980,9070,9070,9070,9070,246
20240621,095700,393719760,9070,9060,9070,9060,230
20240621,095600,391633790,9080,9060,9080,9060,2492
20240621,095500,369033800,9060,9060,9060,9060,222
20240621,095400,367022480,9060,9060,9060,9060,35
20240621,095300,366705380,9060,9060,9060,9060,79
20240621,095200,365989640,9060,9060,9070,9060,42
20240621,095100,365609020,9050,9060,9060,9050,129
20240621,095000,364441350,9060,9060,9060,9060,48
20240621,094900,364006470,9060,9050,9060,9050,154
20240621,094800,362612080,9050,9050,9050,9050,33
20240621,094700,362313430,9050,9060,9060,9050,74
20240621,094600,361643300,9050,9060,9060,9050,74
20240621,094500,360973490,9050,9050,9060,9050,752
20240621,094400,354167530,9050,9060,9070,9050,1037
20240621,094300,344772490,9070,9060,9070,9060,990
20240621,094200,335794330,9060,9070,9070,9060,54
20240621,094100,335304830,9070,9070,9070,9070,42
20240621,094000,334923890,9070,9080,9100,9070,104
20240621,093900,333979540,9120,9120,9120,9080,269
20240621,093800,331532520,9100,9110,9120,9100,1738
20240621,093700,315713120,9160,9170,9170,9110,75
20240621,093600,315029630,9100,9110,9170,9100,439
20240621,093500,311032420,9100,9090,9180,9090,1109
20240621,093400,300941310,9200,9110,9200,9070,136
20240621,093300,299696770,9080,9060,9100,9060,238
20240621,093200,297533230,9060,9050,9070,9050,90
20240621,093100,296717860,9080,9100,9100,9050,43
20240621,093000,296327660,9050,9090,9100,9040,194
20240621,092900,294568640,9100,9030,9100,9020,819
20240621,092800,287145640,9010,9010,9030,9000,1834
20240621,092700,270618440,9010,9050,9050,9010,1505
20240621,092600,257040290,9050,9070,9070,9050,351
20240621,092500,253863710,9060,9070,9070,9060,171
20240621,092400,252314240,9070,9060,9080,9060,50
20240621,092300,251860840,9060,9080,9080,9050,173
20240621,092200,250292110,9050,9080,9080,9050,4054
20240621,092100,213577720,9070,9080,9080,9070,820
20240621,092000,206132240,9080,9090,9110,9080,142
20240621,091900,204839800,9080,9100,9110,9080,469
20240621,091800,200573120,9100,9110,9150,9100,2034
20240621,091700,182057940,9150,9120,9160,9110,3658
20240621,091600,148716660,9120,9130,9170,9120,240
20240621,091500,146526440,9170,9150,9170,9130,730
20240621,091400,139859980,9140,9150,9150,9130,325
20240621,091300,136889860,9140,9160,9160,9140,382
20240621,091200,133396150,9160,9150,9200,9150,558
20240621,091100,128289130,9150,9160,9160,9150,2314
20240621,091000,107113010,9160,9180,9190,9160,1695
20240621,090900,91580340,9180,9210,9280,9180,2463
20240621,090800,68944630,9200,9210,9210,9200,202
20240621,090700,67085930,9250,9250,9250,9210,1126
20240621,090600,56711970,9280,9280,9280,9280,1
20240621,090500,56702690,9230,9230,9230,9230,2
20240621,090400,56684230,9280,9210,9280,9200,1582
20240621,090300,42112680,9220,9230,9300,9210,1079
20240621,090200,32163260,9220,9230,9230,9220,830
20240621,090100,24508910,9230,9300,9300,9230,297
20240621,090000,21748950,9280,9300,9300,9220,2343