KissMeData/220100/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,204100,6756606740,14110,14110,14110,14110,8389
20240619,204000,6756606740,14110,14110,14110,14110,0
20240619,203900,6756606740,14110,14110,14110,14110,0
20240619,203800,6756606740,14110,14110,14110,14110,0
20240619,203700,6756606740,14110,14110,14110,14110,0
20240619,203600,6756606740,14110,14110,14110,14110,0
20240619,203500,6756606740,14110,14110,14110,14110,0
20240619,203400,6756606740,14110,14110,14110,14110,0
20240619,203300,6756606740,14110,14110,14110,14110,0
20240619,203200,6756606740,14110,14110,14110,14110,0
20240619,203100,6756606740,14110,14110,14110,14110,0
20240619,203000,6756606740,14110,14110,14110,14110,0
20240619,202900,6756606740,14110,14110,14110,14110,0
20240619,202800,6756606740,14110,14110,14110,14110,0
20240619,202700,6756606740,14110,14110,14110,14110,0
20240619,202600,6756606740,14110,14110,14110,14110,0
20240619,202500,6756606740,14110,14110,14110,14110,0
20240619,202400,6756606740,14110,14110,14110,14110,0
20240619,202300,6756606740,14110,14110,14110,14110,0
20240619,202200,6756606740,14110,14110,14110,14110,0
20240619,202100,6756606740,14110,14110,14110,14110,0
20240619,202000,6756606740,14110,14110,14110,14110,0
20240619,201900,6756606740,14110,14110,14110,14110,0
20240619,201800,6756606740,14110,14110,14110,14110,0
20240619,201700,6756606740,14110,14110,14110,14110,0
20240619,201600,6756606740,14110,14110,14110,14110,0
20240619,201500,6756606740,14110,14110,14110,14110,0
20240619,201400,6756606740,14110,14110,14110,14110,0
20240619,201300,6756606740,14110,14110,14110,14110,0
20240619,201200,6756606740,14110,14110,14110,14110,0
20240619,201100,6756606740,14110,14110,14110,14110,8389
20240619,201000,6756606740,14110,14110,14110,14110,0
20240619,200900,6756606740,14110,14110,14110,14110,0
20240619,200800,6756606740,14110,14110,14110,14110,0
20240619,200700,6756606740,14110,14110,14110,14110,0
20240619,200600,6756606740,14110,14110,14110,14110,0
20240619,200500,6756606740,14110,14110,14110,14110,0
20240619,200400,6756606740,14110,14110,14110,14110,0
20240619,200300,6756606740,14110,14110,14110,14110,0
20240619,200200,6756606740,14110,14110,14110,14110,0
20240619,200100,6756606740,14110,14110,14110,14110,0
20240619,200000,6756606740,14110,14110,14110,14110,0
20240619,195900,6756606740,14110,14110,14110,14110,0
20240619,195800,6756606740,14110,14110,14110,14110,0
20240619,195700,6756606740,14110,14110,14110,14110,0
20240619,195600,6756606740,14110,14110,14110,14110,0
20240619,195500,6756606740,14110,14110,14110,14110,0
20240619,195400,6756606740,14110,14110,14110,14110,0
20240619,195300,6756606740,14110,14110,14110,14110,0
20240619,195200,6756606740,14110,14110,14110,14110,0
20240619,195100,6756606740,14110,14110,14110,14110,0
20240619,195000,6756606740,14110,14110,14110,14110,0
20240619,194900,6756606740,14110,14110,14110,14110,0
20240619,194800,6756606740,14110,14110,14110,14110,0
20240619,194700,6756606740,14110,14110,14110,14110,0
20240619,194600,6756606740,14110,14110,14110,14110,0
20240619,194500,6756606740,14110,14110,14110,14110,0
20240619,194400,6756606740,14110,14110,14110,14110,0
20240619,194300,6756606740,14110,14110,14110,14110,0
20240619,194200,6756606740,14110,14110,14110,14110,0
20240619,194100,6756606740,14110,14110,14110,14110,8389
20240619,194000,6756606740,14110,14110,14110,14110,0
20240619,193900,6756606740,14110,14110,14110,14110,0
20240619,193800,6756606740,14110,14110,14110,14110,0
20240619,193700,6756606740,14110,14110,14110,14110,0
20240619,193600,6756606740,14110,14110,14110,14110,0
20240619,193500,6756606740,14110,14110,14110,14110,0
20240619,193400,6756606740,14110,14110,14110,14110,0
20240619,193300,6756606740,14110,14110,14110,14110,0
20240619,193200,6756606740,14110,14110,14110,14110,0
20240619,193100,6756606740,14110,14110,14110,14110,0
20240619,193000,6756606740,14110,14110,14110,14110,0
20240619,192900,6756606740,14110,14110,14110,14110,0
20240619,192800,6756606740,14110,14110,14110,14110,0
20240619,192700,6756606740,14110,14110,14110,14110,0
20240619,192600,6756606740,14110,14110,14110,14110,0
20240619,192500,6756606740,14110,14110,14110,14110,0
20240619,192400,6756606740,14110,14110,14110,14110,0
20240619,192300,6756606740,14110,14110,14110,14110,0
20240619,192200,6756606740,14110,14110,14110,14110,0
20240619,192100,6756606740,14110,14110,14110,14110,0
20240619,192000,6756606740,14110,14110,14110,14110,0
20240619,191900,6756606740,14110,14110,14110,14110,0
20240619,191800,6756606740,14110,14110,14110,14110,0
20240619,191700,6756606740,14110,14110,14110,14110,0
20240619,191600,6756606740,14110,14110,14110,14110,0
20240619,191500,6756606740,14110,14110,14110,14110,0
20240619,191400,6756606740,14110,14110,14110,14110,0
20240619,191300,6756606740,14110,14110,14110,14110,0
20240619,191200,6756606740,14110,14110,14110,14110,0
20240619,191100,6756606740,14110,14110,14110,14110,8389
20240619,191000,6756606740,14110,14110,14110,14110,0
20240619,190900,6756606740,14110,14110,14110,14110,0
20240619,190800,6756606740,14110,14110,14110,14110,0
20240619,190700,6756606740,14110,14110,14110,14110,0
20240619,190600,6756606740,14110,14110,14110,14110,0
20240619,190500,6756606740,14110,14110,14110,14110,0
20240619,190400,6756606740,14110,14110,14110,14110,0
20240619,190300,6756606740,14110,14110,14110,14110,0
20240619,190200,6756606740,14110,14110,14110,14110,0
20240619,190100,6756606740,14110,14110,14110,14110,0
20240619,190000,6756606740,14110,14110,14110,14110,0
20240619,185900,6756606740,14110,14110,14110,14110,0
20240619,185800,6756606740,14110,14110,14110,14110,0
20240619,185700,6756606740,14110,14110,14110,14110,0
20240619,185600,6756606740,14110,14110,14110,14110,0
20240619,185500,6756606740,14110,14110,14110,14110,0
20240619,185400,6756606740,14110,14110,14110,14110,0
20240619,185300,6756606740,14110,14110,14110,14110,0
20240619,185200,6756606740,14110,14110,14110,14110,0
20240619,185100,6756606740,14110,14110,14110,14110,0
20240619,185000,6756606740,14110,14110,14110,14110,0
20240619,184900,6756606740,14110,14110,14110,14110,0
20240619,184800,6756606740,14110,14110,14110,14110,0
20240619,184700,6756606740,14110,14110,14110,14110,0
20240619,184600,6756606740,14110,14110,14110,14110,0
20240619,184500,6756606740,14110,14110,14110,14110,0
20240619,184400,6756606740,14110,14110,14110,14110,0
20240619,184300,6756606740,14110,14110,14110,14110,0
20240619,184200,6756606740,14110,14110,14110,14110,0
20240619,184100,6756606740,14110,14110,14110,14110,8389
20240619,184000,6756606740,14110,14110,14110,14110,0
20240619,183900,6756606740,14110,14110,14110,14110,0
20240619,183800,6756606740,14110,14110,14110,14110,0
20240619,183700,6756606740,14110,14110,14110,14110,0
20240619,183600,6756606740,14110,14110,14110,14110,0
20240619,183500,6756606740,14110,14110,14110,14110,0
20240619,183400,6756606740,14110,14110,14110,14110,0
20240619,183300,6756606740,14110,14110,14110,14110,0
20240619,183200,6756606740,14110,14110,14110,14110,0
20240619,183100,6756606740,14110,14110,14110,14110,0
20240619,183000,6756606740,14110,14110,14110,14110,0
20240619,182900,6756606740,14110,14110,14110,14110,0
20240619,182800,6756606740,14110,14110,14110,14110,0
20240619,182700,6756606740,14110,14110,14110,14110,0
20240619,182600,6756606740,14110,14110,14110,14110,0
20240619,182500,6756606740,14110,14110,14110,14110,0
20240619,182400,6756606740,14110,14110,14110,14110,0
20240619,182300,6756606740,14110,14110,14110,14110,0
20240619,182200,6756606740,14110,14110,14110,14110,0
20240619,182100,6756606740,14110,14110,14110,14110,0
20240619,182000,6756606740,14110,14110,14110,14110,0
20240619,181900,6756606740,14110,14110,14110,14110,0
20240619,181800,6756606740,14110,14110,14110,14110,0
20240619,181700,6756606740,14110,14110,14110,14110,0
20240619,181600,6756606740,14110,14110,14110,14110,0
20240619,181500,6756606740,14110,14110,14110,14110,0
20240619,181400,6756606740,14110,14110,14110,14110,0
20240619,181300,6756606740,14110,14110,14110,14110,0
20240619,181200,6756606740,14110,14110,14110,14110,0
20240619,181100,6756606740,14110,14110,14110,14110,8389
20240619,181000,6756606740,14110,14110,14110,14110,0
20240619,180900,6756606740,14110,14110,14110,14110,0
20240619,180800,6756606740,14110,14110,14110,14110,0
20240619,180700,6756606740,14110,14110,14110,14110,0
20240619,180600,6756606740,14110,14110,14110,14110,0
20240619,180500,6756606740,14110,14110,14110,14110,0
20240619,180400,6756606740,14110,14110,14110,14110,0
20240619,180300,6756606740,14110,14110,14110,14110,0
20240619,180200,6756606740,14110,14110,14110,14110,0
20240619,180100,6756606740,14110,14110,14110,14110,0
20240619,180000,6756606740,14110,14110,14110,14110,0
20240619,175900,6756606740,14110,14110,14110,14110,0
20240619,175800,6756606740,14110,14110,14110,14110,0
20240619,175700,6756606740,14110,14110,14110,14110,0
20240619,175600,6756606740,14110,14110,14110,14110,0
20240619,175500,6756606740,14110,14110,14110,14110,0
20240619,175400,6756606740,14110,14110,14110,14110,0
20240619,175300,6756606740,14110,14110,14110,14110,0
20240619,175200,6756606740,14110,14110,14110,14110,0
20240619,175100,6756606740,14110,14110,14110,14110,0
20240619,175000,6756606740,14110,14110,14110,14110,0
20240619,174900,6756606740,14110,14110,14110,14110,0
20240619,174800,6756606740,14110,14110,14110,14110,0
20240619,174700,6756606740,14110,14110,14110,14110,0
20240619,174600,6756606740,14110,14110,14110,14110,0
20240619,174500,6756606740,14110,14110,14110,14110,0
20240619,174400,6756606740,14110,14110,14110,14110,0
20240619,174300,6756606740,14110,14110,14110,14110,0
20240619,174200,6756606740,14110,14110,14110,14110,0
20240619,174100,6756606740,14110,14110,14110,14110,8389
20240619,174000,6756606740,14110,14110,14110,14110,0
20240619,173900,6756606740,14110,14110,14110,14110,0
20240619,173800,6756606740,14110,14110,14110,14110,0
20240619,173700,6756606740,14110,14110,14110,14110,0
20240619,173600,6756606740,14110,14110,14110,14110,0
20240619,173500,6756606740,14110,14110,14110,14110,0
20240619,173400,6756606740,14110,14110,14110,14110,0
20240619,173300,6756606740,14110,14110,14110,14110,0
20240619,173200,6756606740,14110,14110,14110,14110,0
20240619,173100,6756606740,14110,14110,14110,14110,0
20240619,173000,6756606740,14110,14110,14110,14110,0
20240619,172900,6756606740,14110,14110,14110,14110,0
20240619,172800,6756606740,14110,14110,14110,14110,0
20240619,172700,6756606740,14110,14110,14110,14110,0
20240619,172600,6756606740,14110,14110,14110,14110,0
20240619,172500,6756606740,14110,14110,14110,14110,0
20240619,172400,6756606740,14110,14110,14110,14110,0
20240619,172300,6756606740,14110,14110,14110,14110,0
20240619,172200,6756606740,14110,14110,14110,14110,0
20240619,172100,6756606740,14110,14110,14110,14110,0
20240619,172000,6756606740,14110,14110,14110,14110,0
20240619,171900,6756606740,14110,14110,14110,14110,0
20240619,171800,6756606740,14110,14110,14110,14110,0
20240619,171700,6756606740,14110,14110,14110,14110,0
20240619,171600,6756606740,14110,14110,14110,14110,0
20240619,171500,6756606740,14110,14110,14110,14110,0
20240619,171400,6756606740,14110,14110,14110,14110,0
20240619,171300,6756606740,14110,14110,14110,14110,0
20240619,171200,6756606740,14110,14110,14110,14110,0
20240619,171100,6756606740,14110,14110,14110,14110,8389
20240619,171000,6756606740,14110,14110,14110,14110,0
20240619,170900,6756606740,14110,14110,14110,14110,0
20240619,170800,6756606740,14110,14110,14110,14110,0
20240619,170700,6756606740,14110,14110,14110,14110,0
20240619,170600,6756606740,14110,14110,14110,14110,0
20240619,170500,6756606740,14110,14110,14110,14110,0
20240619,170400,6756606740,14110,14110,14110,14110,0
20240619,170300,6756606740,14110,14110,14110,14110,0
20240619,170200,6756606740,14110,14110,14110,14110,0
20240619,170100,6756606740,14110,14110,14110,14110,0
20240619,170000,6756606740,14110,14110,14110,14110,0
20240619,165900,6756606740,14110,14110,14110,14110,0
20240619,165800,6756606740,14110,14110,14110,14110,0
20240619,165700,6756606740,14110,14110,14110,14110,0
20240619,165600,6756606740,14110,14110,14110,14110,0
20240619,165500,6756606740,14110,14110,14110,14110,0
20240619,165400,6756606740,14110,14110,14110,14110,0
20240619,165300,6756606740,14110,14110,14110,14110,0
20240619,165200,6756606740,14110,14110,14110,14110,0
20240619,165100,6756606740,14110,14110,14110,14110,0
20240619,165000,6756606740,14110,14110,14110,14110,0
20240619,164900,6756606740,14110,14110,14110,14110,0
20240619,164800,6756606740,14110,14110,14110,14110,0
20240619,164700,6756606740,14110,14110,14110,14110,0
20240619,164600,6756606740,14110,14110,14110,14110,0
20240619,164500,6756606740,14110,14110,14110,14110,0
20240619,164400,6756606740,14110,14110,14110,14110,0
20240619,164300,6756606740,14110,14110,14110,14110,0
20240619,164200,6756606740,14110,14110,14110,14110,0
20240619,164100,6756606740,14110,14110,14110,14110,8389
20240619,164000,6756606740,14110,14110,14110,14110,0
20240619,163900,6756606740,14110,14110,14110,14110,0
20240619,163800,6756606740,14110,14110,14110,14110,0
20240619,163700,6756606740,14110,14110,14110,14110,0
20240619,163600,6756606740,14110,14110,14110,14110,0
20240619,163500,6756606740,14110,14110,14110,14110,0
20240619,163400,6756606740,14110,14110,14110,14110,0
20240619,163300,6756606740,14110,14110,14110,14110,0
20240619,163200,6756606740,14110,14110,14110,14110,0
20240619,163100,6756606740,14110,14110,14110,14110,0
20240619,163000,6756606740,14110,14110,14110,14110,0
20240619,162900,6756606740,14110,14110,14110,14110,0
20240619,162800,6756606740,14110,14110,14110,14110,0
20240619,162700,6756606740,14110,14110,14110,14110,0
20240619,162600,6756606740,14110,14110,14110,14110,0
20240619,162500,6756606740,14110,14110,14110,14110,0
20240619,162400,6756606740,14110,14110,14110,14110,0
20240619,162300,6756606740,14110,14110,14110,14110,0
20240619,162200,6756606740,14110,14110,14110,14110,0
20240619,162100,6756606740,14110,14110,14110,14110,0
20240619,162000,6756606740,14110,14110,14110,14110,0
20240619,161900,6756606740,14110,14110,14110,14110,0
20240619,161800,6756606740,14110,14110,14110,14110,0
20240619,161700,6756606740,14110,14110,14110,14110,0
20240619,161600,6756606740,14110,14110,14110,14110,0
20240619,161500,6756606740,14110,14110,14110,14110,0
20240619,161400,6756606740,14110,14110,14110,14110,0
20240619,161300,6756606740,14110,14110,14110,14110,0
20240619,161200,6756606740,14110,14110,14110,14110,0
20240619,161100,6756606740,14110,14110,14110,14110,8389
20240619,161000,6756606740,14110,14110,14110,14110,0
20240619,160900,6756606740,14110,14110,14110,14110,0
20240619,160800,6756606740,14110,14110,14110,14110,0
20240619,160700,6756606740,14110,14110,14110,14110,0
20240619,160600,6756606740,14110,14110,14110,14110,0
20240619,160500,6756606740,14110,14110,14110,14110,0
20240619,160400,6756606740,14110,14110,14110,14110,0
20240619,160300,6756606740,14110,14110,14110,14110,0
20240619,160200,6756606740,14110,14110,14110,14110,0
20240619,160100,6756606740,14110,14110,14110,14110,0
20240619,160000,6756606740,14110,14110,14110,14110,0
20240619,155900,6756606740,14110,14110,14110,14110,0
20240619,155800,6756606740,14110,14110,14110,14110,0
20240619,155700,6756606740,14110,14110,14110,14110,0
20240619,155600,6756606740,14110,14110,14110,14110,0
20240619,155500,6756606740,14110,14110,14110,14110,0
20240619,155400,6756606740,14110,14110,14110,14110,0
20240619,155300,6756606740,14110,14110,14110,14110,0
20240619,155200,6756606740,14110,14110,14110,14110,0
20240619,155100,6756606740,14110,14110,14110,14110,0
20240619,155000,6756606740,14110,14110,14110,14110,0
20240619,154900,6756606740,14110,14110,14110,14110,0
20240619,154800,6756606740,14110,14110,14110,14110,0
20240619,154700,6756606740,14110,14110,14110,14110,0
20240619,154600,6756606740,14110,14110,14110,14110,0
20240619,154500,6756606740,14110,14110,14110,14110,0
20240619,154400,6756606740,14110,14110,14110,14110,0
20240619,154300,6756606740,14110,14110,14110,14110,0
20240619,154200,6756606740,14110,14110,14110,14110,0
20240619,154100,6756606740,14110,14110,14110,14110,8389
20240619,154000,6756606740,14110,14110,14110,14110,0
20240619,153900,6756606740,14110,14110,14110,14110,0
20240619,153800,6756606740,14110,14110,14110,14110,0
20240619,153700,6756606740,14110,14110,14110,14110,0
20240619,153600,6756606740,14110,14110,14110,14110,0
20240619,153500,6756606740,14110,14110,14110,14110,0
20240619,153400,6756606740,14110,14110,14110,14110,0
20240619,153300,6756606740,14110,14110,14110,14110,0
20240619,153200,6756606740,14110,14110,14110,14110,0
20240619,153100,6756606740,14110,14110,14110,14110,0
20240619,153000,6756606740,14110,14110,14110,14110,8389
20240619,152900,6638237950,14110,14110,14110,14110,0
20240619,152800,6638237950,14110,14110,14110,14110,0
20240619,152700,6638237950,14110,14110,14110,14110,0
20240619,152600,6638237950,14110,14110,14110,14110,0
20240619,152500,6638237950,14110,14110,14110,14110,0
20240619,152400,6638237950,14110,14110,14110,14110,0
20240619,152300,6638237950,14110,14110,14110,14110,0
20240619,152200,6638237950,14110,14110,14110,14110,0
20240619,152100,6638237950,14110,14110,14110,14110,0
20240619,152000,6638237950,14110,14110,14110,14110,0
20240619,151900,6638237950,14110,14150,14150,14110,2848
20240619,151800,6598004620,14150,14190,14190,14150,1204
20240619,151700,6580958230,14210,14200,14210,14180,1315
20240619,151600,6562276960,14200,14140,14240,14140,2129
20240619,151500,6532059170,14140,14160,14180,14130,662
20240619,151400,6522699180,14180,14180,14190,14150,1105
20240619,151300,6507028880,14180,14100,14200,14100,723
20240619,151200,6496793030,14090,14110,14110,14070,5748
20240619,151100,6415752140,14180,14200,14200,14080,19296
20240619,151000,6143545560,14200,14200,14210,14180,1086
20240619,150900,6128134980,14190,14190,14200,14170,705
20240619,150800,6118140110,14180,14170,14180,14170,1895
20240619,150700,6091272980,14170,14170,14180,14170,2041
20240619,150600,6062344170,14170,14200,14200,14140,6373
20240619,150500,5972070140,14190,14220,14220,14180,1292
20240619,150400,5953728070,14220,14230,14230,14220,792
20240619,150300,5942463680,14220,14220,14220,14220,96
20240619,150200,5941098560,14200,14240,14250,14200,3064
20240619,150100,5897559620,14260,14250,14260,14200,3823
20240619,150000,5843207060,14240,14240,14250,14210,908
20240619,145900,5830276270,14210,14240,14250,14210,783
20240619,145800,5819129500,14230,14200,14250,14200,233
20240619,145700,5815814910,14200,14200,14240,14200,1003
20240619,145600,5801567820,14200,14200,14200,14180,519
20240619,145500,5794202310,14200,14230,14250,14190,4614
20240619,145400,5728661060,14250,14250,14250,14220,1251
20240619,145300,5710854430,14250,14240,14250,14240,430
20240619,145200,5704730220,14240,14270,14270,14240,9141
20240619,145100,5574461340,14270,14280,14280,14270,3180
20240619,145000,5529058160,14290,14300,14300,14290,1949
20240619,144900,5501205190,14340,14310,14340,14300,223
20240619,144800,5498011990,14320,14310,14320,14310,316
20240619,144700,5493490020,14310,14310,14320,14300,129
20240619,144600,5491644700,14310,14300,14310,14300,664
20240619,144500,5482147730,14300,14300,14300,14300,49
20240619,144400,5481447030,14300,14300,14300,14300,465
20240619,144300,5474797530,14300,14310,14310,14300,132
20240619,144200,5472908670,14310,14300,14310,14300,261
20240619,144100,5469176110,14310,14310,14320,14310,83
20240619,144000,5467988170,14320,14290,14320,14290,225
20240619,143900,5464768250,14300,14360,14360,14300,4790
20240619,143800,5396185690,14360,14350,14360,14350,72
20240619,143700,5395151910,14350,14350,14360,14350,243
20240619,143600,5391664100,14340,14340,14340,14340,0
20240619,143500,5391664100,14340,14350,14350,14340,294
20240619,143400,5387447820,14350,14340,14360,14340,124
20240619,143300,5385668390,14340,14360,14360,14340,134
20240619,143200,5383745040,14350,14350,14350,14350,44
20240619,143100,5383113640,14330,14330,14330,14330,0
20240619,143000,5383113640,14330,14340,14340,14330,65
20240619,142900,5382181640,14340,14330,14340,14330,159
20240619,142800,5379902240,14340,14350,14350,14340,75
20240619,142700,5378826730,14350,14370,14370,14350,107
20240619,142600,5377291060,14350,14360,14380,14350,103
20240619,142500,5375811700,14360,14360,14360,14360,67
20240619,142400,5374849580,14350,14340,14350,14340,545
20240619,142300,5367033920,14340,14340,14360,14340,581
20240619,142200,5358691660,14340,14340,14340,14330,160
20240619,142100,5356397970,14340,14320,14360,14320,121
20240619,142000,5354662130,14330,14330,14330,14320,103
20240619,141900,5353186540,14320,14320,14320,14320,208
20240619,141800,5350207980,14320,14310,14320,14310,266
20240619,141700,5346399570,14300,14310,14310,14300,1462
20240619,141600,5325492430,14310,14330,14330,14310,1513
20240619,141500,5303836350,14350,14350,14350,14350,10
20240619,141400,5303692850,14350,14350,14360,14330,266
20240619,141300,5299876650,14350,14350,14350,14330,79
20240619,141200,5298743360,14350,14320,14360,14310,499
20240619,141100,5291600880,14360,14320,14370,14320,249
20240619,141000,5288032510,14320,14370,14370,14320,817
20240619,140900,5276329230,14340,14350,14350,14330,610
20240619,140800,5267586700,14350,14350,14350,14350,40
20240619,140700,5267012700,14330,14330,14330,14330,74
20240619,140600,5265952280,14350,14340,14350,14340,155
20240619,140500,5263728580,14320,14320,14320,14320,10
20240619,140400,5263585380,14310,14310,14310,14310,6
20240619,140300,5263499520,14300,14340,14340,14300,3367
20240619,140200,5215281110,14340,14410,14410,14340,3290
20240619,140100,5168028620,14410,14390,14410,14390,73
20240619,140000,5166977430,14390,14410,14470,14390,739
20240619,135900,5156328600,14410,14380,14410,14380,329
20240619,135800,5151594020,14380,14380,14380,14380,7
20240619,135700,5151493360,14380,14400,14400,14380,488
20240619,135600,5144471510,14400,14380,14400,14380,189
20240619,135500,5141750350,14380,14350,14380,14350,257
20240619,135400,5138054990,14380,14380,14380,14360,112
20240619,135300,5136446490,14380,14370,14380,14360,21
20240619,135200,5136144900,14350,14380,14380,14350,214
20240619,135100,5133072130,14380,14340,14380,14340,178
20240619,135000,5130516700,14360,14370,14370,14340,1019
20240619,134900,5115889670,14370,14370,14370,14370,380
20240619,134800,5110429070,14400,14370,14400,14370,37
20240619,134700,5109897320,14360,14370,14370,14360,28
20240619,134600,5109495020,14370,14370,14370,14370,31
20240619,134500,5109049550,14370,14370,14370,14360,244
20240619,134400,5105545600,14360,14360,14360,14360,58
20240619,134300,5104712720,14360,14390,14390,14360,2045
20240619,134200,5075309090,14370,14370,14370,14370,0
20240619,134100,5075309090,14370,14370,14370,14370,72
20240619,134000,5074274450,14370,14430,14430,14370,987
20240619,133900,5060068450,14430,14440,14460,14410,744
20240619,133800,5049325340,14440,14340,14440,14340,1856
20240619,133700,5022634470,14340,14330,14340,14330,487
20240619,133600,5015655710,14340,14340,14340,14330,48
20240619,133500,5014967440,14340,14330,14340,14330,293
20240619,133400,5010767370,14330,14350,14350,14330,376
20240619,133300,5005374890,14340,14340,14340,14340,11
20240619,133200,5005217150,14340,14340,14340,14340,122
20240619,133100,5003467670,14340,14340,14340,14330,123
20240619,133000,5001703910,14340,14340,14350,14340,218
20240619,132900,4998576850,14340,14330,14340,14330,360
20240619,132800,4993416040,14340,14350,14350,14340,114
20240619,132700,4991780580,14350,14340,14350,14340,118
20240619,132600,4990088060,14340,14310,14340,14310,422
20240619,132500,4984043070,14320,14320,14320,14320,137
20240619,132400,4982081230,14330,14330,14330,14330,270
20240619,132300,4978212130,14330,14320,14330,14320,170
20240619,132200,4975777130,14320,14320,14320,14320,1
20240619,132100,4975762810,14300,14290,14300,14290,49
20240619,132000,4975062510,14290,14300,14300,14290,233
20240619,131900,4971730690,14300,14300,14300,14300,51
20240619,131800,4971001390,14290,14300,14310,14290,486
20240619,131700,4964049150,14310,14310,14310,14310,1071
20240619,131600,4948723140,14310,14310,14310,14300,173
20240619,131500,4946248290,14310,14300,14310,14300,20
20240619,131400,4945962150,14300,14300,14300,14300,78
20240619,131300,4944846750,14300,14310,14310,14300,719
20240619,131200,4934562410,14310,14310,14320,14310,111
20240619,131100,4932973990,14300,14310,14310,14300,137
20240619,131000,4931014880,14300,14300,14300,14300,1
20240619,130900,4931000580,14290,14290,14310,14290,182
20240619,130800,4928399360,14290,14310,14310,14280,1018
20240619,130700,4913842110,14310,14310,14310,14310,10
20240619,130600,4913699010,14300,14300,14300,14300,64
20240619,130500,4912783810,14300,14300,14300,14300,46
20240619,130400,4912126010,14300,14270,14300,14260,1024
20240619,130300,4897511030,14270,14270,14270,14260,848
20240619,130200,4885411030,14270,14290,14290,14270,1261
20240619,130100,4867411840,14300,14350,14350,14300,691
20240619,130000,4857521740,14380,14380,14380,14380,27
20240619,125900,4857133480,14380,14320,14380,14320,133
20240619,125800,4855225920,14320,14310,14380,14310,205
20240619,125700,4852290690,14320,14360,14380,14320,586
20240619,125600,4843889470,14400,14400,14400,14400,73
20240619,125500,4842838270,14400,14400,14400,14360,354
20240619,125400,4837740910,14400,14410,14410,14400,774
20240619,125300,4826589060,14410,14330,14410,14290,516
20240619,125200,4819186610,14290,14300,14330,14290,64
20240619,125100,4818271990,14300,14300,14300,14300,38
20240619,125000,4817728590,14300,14260,14300,14260,173
20240619,124900,4815260050,14260,14260,14260,14260,9
20240619,124800,4815131710,14250,14250,14350,14250,1344
20240619,124700,4795972280,14250,14250,14350,14250,1951
20240619,124600,4768144470,14250,14270,14270,14250,326
20240619,124500,4763493320,14260,14260,14300,14260,1591
20240619,124400,4740804090,14260,14270,14300,14250,708
20240619,124300,4730705140,14280,14330,14340,14280,6913
20240619,124200,4631780850,14330,14380,14380,14330,1891
20240619,124100,4604649020,14360,14390,14390,14360,692
20240619,124000,4594708460,14370,14370,14370,14370,0
20240619,123900,4594708460,14370,14370,14370,14370,20
20240619,123800,4594421060,14380,14380,14380,14380,11
20240619,123700,4594262880,14360,14410,14410,14360,3619
20240619,123600,4542198810,14410,14410,14410,14410,30
20240619,123500,4541766510,14440,14420,14440,14420,207
20240619,123400,4538779470,14420,14410,14420,14410,168
20240619,123300,4536358550,14410,14400,14410,14400,58
20240619,123200,4535523340,14400,14420,14420,14400,257
20240619,123100,4531822010,14400,14400,14400,14400,0
20240619,123000,4531822010,14400,14400,14400,14400,50
20240619,122900,4531102010,14410,14410,14410,14400,34
20240619,122800,4530612100,14400,14400,14400,14400,3
20240619,122700,4530568900,14430,14430,14430,14430,1
20240619,122600,4530554470,14390,14390,14390,14390,123
20240619,122500,4528784500,14390,14390,14390,14390,323
20240619,122400,4524136530,14390,14390,14390,14390,1
20240619,122300,4524122140,14440,14390,14440,14390,633
20240619,122200,4515013220,14390,14390,14390,14390,16
20240619,122100,4514782980,14390,14390,14390,14390,30
20240619,122000,4514351280,14390,14390,14390,14390,0
20240619,121900,4514351280,14390,14400,14440,14390,63
20240619,121800,4513443330,14390,14400,14400,14380,3484
20240619,121700,4463305390,14400,14400,14430,14400,517
20240619,121600,4455857980,14400,14400,14400,14400,106
20240619,121500,4454331580,14430,14410,14430,14410,55
20240619,121400,4453539010,14410,14400,14440,14400,13
20240619,121300,4453351720,14400,14440,14440,14400,319
20240619,121200,4448748530,14440,14440,14440,14440,21
20240619,121100,4448445290,14400,14400,14400,14400,10
20240619,121000,4448301290,14380,14410,14410,14380,1272
20240619,120900,4430004230,14400,14400,14400,14400,492
20240619,120800,4422919430,14460,14460,14460,14460,0
20240619,120700,4422919430,14460,14380,14460,14380,1955
20240619,120600,4394693800,14380,14400,14400,14380,362
20240619,120500,4389485340,14400,14400,14400,14380,105
20240619,120400,4387974610,14400,14400,14400,14390,1256
20240619,120300,4369890500,14410,14420,14420,14400,603
20240619,120200,4361203810,14420,14410,14420,14410,483
20240619,120100,4354243050,14410,14490,14490,14410,1080
20240619,120000,4338653640,14490,14450,14490,14450,102
20240619,115900,4337178060,14450,14480,14480,14450,275
20240619,115800,4333199300,14480,14490,14490,14450,632
20240619,115700,4324056340,14490,14500,14500,14490,312
20240619,115600,4319534000,14490,14490,14490,14490,26
20240619,115500,4319157260,14490,14490,14490,14490,148
20240619,115400,4317012740,14490,14450,14490,14450,43
20240619,115300,4316390490,14450,14460,14460,14450,144
20240619,115200,4314309350,14450,14460,14460,14450,90
20240619,115100,4313008550,14470,14480,14480,14450,2228
20240619,115000,4280788620,14500,14480,14500,14470,1210
20240619,114900,4263269650,14490,14520,14520,14480,2851
20240619,114800,4221941170,14520,14540,14540,14510,2153
20240619,114700,4190682880,14540,14530,14540,14530,155
20240619,114600,4188429680,14530,14540,14540,14530,474
20240619,114500,4181537930,14540,14550,14550,14540,200
20240619,114400,4178628870,14550,14580,14580,14540,8286
20240619,114300,4057989920,14580,14580,14590,14580,983
20240619,114200,4043657160,14580,14580,14580,14580,15
20240619,114100,4043438460,14580,14580,14590,14580,150
20240619,114000,4041251250,14580,14580,14590,14580,429
20240619,113900,4034996400,14590,14610,14610,14590,77
20240619,113800,4033872690,14590,14590,14590,14590,27
20240619,113700,4033478760,14590,14580,14590,14580,118
20240619,113600,4031757870,14580,14600,14600,14580,1251
20240619,113500,4013497250,14600,14600,14600,14580,530
20240619,113400,4005765720,14580,14600,14600,14580,1869
20240619,113300,3978497220,14590,14600,14650,14590,668
20240619,113200,3968741930,14610,14610,14660,14610,182
20240619,113100,3966082860,14610,14600,14610,14600,46
20240619,113000,3965411050,14600,14590,14600,14590,573
20240619,112900,3957048920,14590,14610,14610,14590,1676
20240619,112800,3932579090,14610,14600,14610,14600,97
20240619,112700,3931161930,14600,14600,14600,14600,6
20240619,112600,3931074330,14600,14600,14600,14600,0
20240619,112500,3931074330,14600,14650,14650,14600,141
20240619,112400,3929014730,14600,14600,14600,14600,7
20240619,112300,3928912530,14600,14590,14600,14590,790
20240619,112200,3917383730,14600,14630,14630,14600,3627
20240619,112100,3864406440,14630,14630,14630,14630,71
20240619,112000,3863367710,14630,14650,14650,14630,777
20240619,111900,3851988510,14640,14640,14640,14640,555
20240619,111800,3843863310,14640,14630,14640,14630,152
20240619,111700,3841638240,14640,14640,14640,14630,283
20240619,111600,3837496830,14640,14640,14640,14640,105
20240619,111500,3835959630,14640,14640,14640,14640,6
20240619,111400,3835871790,14650,14650,14650,14630,166
20240619,111300,3833442010,14650,14650,14650,14650,80
20240619,111200,3832270010,14650,14650,14650,14640,111
20240619,111100,3830643870,14650,14610,14660,14610,305
20240619,111000,3826187250,14600,14620,14620,14600,1272
20240619,110900,3807606860,14620,14620,14620,14610,806
20240619,110800,3795825130,14620,14630,14630,14620,1293
20240619,110700,3776918640,14630,14620,14630,14620,631
20240619,110600,3767688420,14610,14630,14630,14610,1806
20240619,110500,3741275920,14630,14670,14670,14620,78
20240619,110400,3740134560,14670,14690,14690,14670,507
20240619,110300,3732691750,14700,14710,14710,14690,66
20240619,110200,3731722180,14710,14710,14730,14710,279
20240619,110100,3727617090,14680,14680,14680,14680,16
20240619,110000,3727382210,14740,14740,14740,14690,603
20240619,105900,3718522350,14730,14690,14730,14690,82
20240619,105800,3717315520,14670,14630,14670,14630,1177
20240619,105700,3700054250,14590,14630,14630,14590,73
20240619,105600,3698988070,14590,14590,14590,14570,479
20240619,105500,3691999740,14590,14620,14620,14570,10329
20240619,105400,3541217860,14630,14660,14660,14630,2210
20240619,105300,3508877920,14640,14650,14650,14640,3044
20240619,105200,3464301440,14660,14660,14660,14660,609
20240619,105100,3455373500,14670,14670,14670,14660,497
20240619,105000,3448085630,14670,14700,14700,14670,836
20240619,104900,3435806440,14690,14690,14690,14690,273
20240619,104800,3431796070,14700,14700,14720,14690,415
20240619,104700,3425695590,14720,14720,14830,14720,1784
20240619,104600,3399403930,14720,14720,14730,14720,742
20240619,104500,3388481250,14720,14690,14720,14690,99
20240619,104400,3387026910,14680,14680,14680,14680,37
20240619,104300,3386483750,14680,14660,14680,14660,566
20240619,104200,3378177740,14650,14650,14650,14650,951
20240619,104100,3364245590,14650,14680,14690,14640,2266
20240619,104000,3331033710,14680,14690,14730,14680,218
20240619,103900,3327832110,14680,14690,14690,14680,212
20240619,103800,3324718950,14690,14670,14690,14660,1332
20240619,103700,3305188910,14670,14690,14700,14670,2974
20240619,103600,3261515270,14700,14720,14720,14700,1889
20240619,103500,3233718700,14720,14730,14730,14720,907
20240619,103400,3220359090,14730,14800,14800,14730,1318
20240619,103300,3200887940,14800,14860,14860,14800,33
20240619,103200,3200398400,14870,14800,14870,14770,1335
20240619,103100,3180648250,14800,14850,14850,14790,445
20240619,103000,3174053700,14860,14900,14900,14860,1327
20240619,102900,3154312030,14890,14890,14890,14890,1580
20240619,102800,3130785830,14890,14890,14890,14860,86
20240619,102700,3129506040,14890,14850,14890,14830,1148
20240619,102600,3112453050,14830,14810,14830,14800,1863
20240619,102500,3084872530,14810,14830,14830,14810,400
20240619,102400,3078945210,14830,14850,14850,14830,1857
20240619,102300,3051383790,14850,14790,14850,14790,942
20240619,102200,3037419180,14790,14780,14790,14780,166
20240619,102100,3034965000,14780,14770,14780,14770,216
20240619,102000,3031774340,14770,14760,14770,14740,3956
20240619,101900,2973422150,14750,14740,14750,14730,114
20240619,101800,2971741710,14730,14770,14770,14730,288
20240619,101700,2967491190,14760,14730,14760,14730,298
20240619,101600,2963094690,14710,14710,14710,14700,330
20240619,101500,2958241390,14710,14710,14710,14700,170
20240619,101400,2955740830,14700,14710,14730,14700,568
20240619,101300,2947389570,14710,14710,14710,14710,57
20240619,101200,2946551100,14710,14760,14760,14690,1363
20240619,101100,2926482380,14760,14730,14760,14730,331
20240619,101000,2921606720,14750,14760,14760,14750,886
20240619,100900,2908536400,14760,14800,14800,14760,1044
20240619,100800,2893098410,14800,14840,14840,14800,1141
20240619,100700,2876211450,14840,14810,14840,14810,965
20240619,100600,2861908870,14820,14770,14830,14770,590
20240619,100500,2853170980,14750,14740,14750,14730,532
20240619,100400,2845327200,14750,14710,14750,14710,104
20240619,100300,2843794140,14730,14740,14740,14730,16
20240619,100200,2843558450,14740,14740,14750,14700,688
20240619,100100,2833441270,14750,14700,14750,14700,1631
20240619,100000,2809436960,14680,14680,14680,14670,420
20240619,095900,2803274960,14680,14680,14680,14660,1500
20240619,095800,2781267190,14690,14680,14690,14680,1360
20240619,095700,2761301000,14680,14700,14700,14680,2925
20240619,095600,2718360500,14700,14670,14700,14660,920
20240619,095500,2704844750,14670,14680,14680,14660,257
20240619,095400,2701074700,14680,14680,14680,14670,758
20240619,095300,2689947270,14680,14680,14680,14660,34
20240619,095200,2689448370,14640,14640,14640,14620,3328
20240619,095100,2640733460,14640,14650,14650,14640,938
20240619,095000,2626999420,14650,14680,14680,14640,3378
20240619,094900,2577460550,14680,14690,14690,14680,475
20240619,094800,2570487050,14690,14690,14700,14690,493
20240619,094700,2563243850,14690,14690,14690,14680,1172
20240619,094600,2546028130,14690,14690,14700,14690,630
20240619,094500,2536767680,14690,14700,14730,14690,5257
20240619,094400,2459503770,14700,14700,14730,14700,1492
20240619,094300,2437571340,14720,14730,14730,14720,930
20240619,094200,2423877310,14730,14730,14730,14690,1899
20240619,094100,2395936590,14730,14740,14750,14730,916
20240619,094000,2382443860,14730,14760,14760,14730,1967
20240619,093900,2353443000,14770,14790,14790,14760,410
20240619,093800,2347386610,14810,14780,14810,14770,452
20240619,093700,2340706100,14770,14770,14780,14770,191
20240619,093600,2337883750,14780,14820,14820,14780,5008
20240619,093500,2263780220,14820,14830,14840,14810,718
20240619,093400,2253134110,14840,14890,14890,14840,716
20240619,093300,2242504770,14890,14930,14930,14850,5782
20240619,093200,2156353100,14930,14920,14930,14920,501
20240619,093100,2148878160,14920,14920,14920,14910,1165
20240619,093000,2131497690,14920,14930,14940,14910,917
20240619,092900,2117808000,14930,14950,14950,14900,739
20240619,092800,2106785840,14980,14990,14990,14940,1144
20240619,092700,2089666650,14990,14960,15000,14960,753
20240619,092600,2078381450,14940,14960,14960,14880,2916
20240619,092500,2034860980,14970,15030,15030,14950,4968
20240619,092400,1960361020,15030,15090,15100,15030,2198
20240619,092300,1927271080,15100,15100,15100,15030,6743
20240619,092200,1825676890,15100,15010,15140,15000,10539
20240619,092100,1666655500,15000,14910,15000,14870,5093
20240619,092000,1590529970,14910,15010,15010,14870,3695
20240619,091900,1535372350,15010,14890,15080,14880,8664
20240619,091800,1405506230,14880,14830,14960,14830,9900
20240619,091700,1257742510,14840,14850,14850,14840,2261
20240619,091600,1224184160,14850,14790,14860,14790,8332
20240619,091500,1100467410,14800,14790,14810,14770,3070
20240619,091400,1055043770,14770,14770,14770,14760,2458
20240619,091300,1018739520,14750,14740,14770,14740,1561
20240619,091200,995725580,14730,14740,14740,14700,775
20240619,091100,984306590,14740,14740,14750,14740,1334
20240619,091000,964640430,14740,14590,14740,14590,5793
20240619,090900,879900520,14600,14680,14690,14600,4351
20240619,090800,816231210,14680,14620,14680,14620,1318
20240619,090700,796927190,14620,14680,14760,14620,2020
20240619,090600,767244830,14700,14600,14700,14590,1799
20240619,090500,740956950,14640,14570,14650,14560,2485
20240619,090400,704748070,14610,14710,14710,14550,20285
20240619,090300,407695700,14710,14770,14820,14700,5772
20240619,090200,322662350,14750,14760,14830,14750,5236
20240619,090100,245328070,14760,14790,14840,14760,6434
20240619,090000,150182650,14780,14840,14840,14780,9889