KissMeData/041920/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192400,377493470,6370,6370,6370,6370,2021
20240621,192300,377493470,6370,6370,6370,6370,0
20240621,192200,377493470,6370,6370,6370,6370,0
20240621,192100,377493470,6370,6370,6370,6370,0
20240621,192000,377493470,6370,6370,6370,6370,0
20240621,191900,377493470,6370,6370,6370,6370,0
20240621,191800,377493470,6370,6370,6370,6370,0
20240621,191700,377493470,6370,6370,6370,6370,0
20240621,191600,377493470,6370,6370,6370,6370,0
20240621,191500,377493470,6370,6370,6370,6370,0
20240621,191400,377493470,6370,6370,6370,6370,0
20240621,191300,377493470,6370,6370,6370,6370,0
20240621,191200,377493470,6370,6370,6370,6370,0
20240621,191100,377493470,6370,6370,6370,6370,0
20240621,191000,377493470,6370,6370,6370,6370,0
20240621,190900,377493470,6370,6370,6370,6370,0
20240621,190800,377493470,6370,6370,6370,6370,0
20240621,190700,377493470,6370,6370,6370,6370,0
20240621,190600,377493470,6370,6370,6370,6370,0
20240621,190500,377493470,6370,6370,6370,6370,0
20240621,190400,377493470,6370,6370,6370,6370,0
20240621,190300,377493470,6370,6370,6370,6370,0
20240621,190200,377493470,6370,6370,6370,6370,0
20240621,190100,377493470,6370,6370,6370,6370,0
20240621,190000,377493470,6370,6370,6370,6370,0
20240621,185900,377493470,6370,6370,6370,6370,0
20240621,185800,377493470,6370,6370,6370,6370,0
20240621,185700,377493470,6370,6370,6370,6370,0
20240621,185600,377493470,6370,6370,6370,6370,0
20240621,185500,377493470,6370,6370,6370,6370,0
20240621,185400,377493470,6370,6370,6370,6370,2021
20240621,185300,377493470,6370,6370,6370,6370,0
20240621,185200,377493470,6370,6370,6370,6370,0
20240621,185100,377493470,6370,6370,6370,6370,0
20240621,185000,377493470,6370,6370,6370,6370,0
20240621,184900,377493470,6370,6370,6370,6370,0
20240621,184800,377493470,6370,6370,6370,6370,0
20240621,184700,377493470,6370,6370,6370,6370,0
20240621,184600,377493470,6370,6370,6370,6370,0
20240621,184500,377493470,6370,6370,6370,6370,0
20240621,184400,377493470,6370,6370,6370,6370,0
20240621,184300,377493470,6370,6370,6370,6370,0
20240621,184200,377493470,6370,6370,6370,6370,0
20240621,184100,377493470,6370,6370,6370,6370,0
20240621,184000,377493470,6370,6370,6370,6370,0
20240621,183900,377493470,6370,6370,6370,6370,0
20240621,183800,377493470,6370,6370,6370,6370,0
20240621,183700,377493470,6370,6370,6370,6370,0
20240621,183600,377493470,6370,6370,6370,6370,0
20240621,183500,377493470,6370,6370,6370,6370,0
20240621,183400,377493470,6370,6370,6370,6370,0
20240621,183300,377493470,6370,6370,6370,6370,0
20240621,183200,377493470,6370,6370,6370,6370,0
20240621,183100,377493470,6370,6370,6370,6370,0
20240621,183000,377493470,6370,6370,6370,6370,0
20240621,182900,377493470,6370,6370,6370,6370,0
20240621,182800,377493470,6370,6370,6370,6370,0
20240621,182700,377493470,6370,6370,6370,6370,0
20240621,182600,377493470,6370,6370,6370,6370,0
20240621,182500,377493470,6370,6370,6370,6370,0
20240621,182400,377493470,6370,6370,6370,6370,2021
20240621,182300,377493470,6370,6370,6370,6370,0
20240621,182200,377493470,6370,6370,6370,6370,0
20240621,182100,377493470,6370,6370,6370,6370,0
20240621,182000,377493470,6370,6370,6370,6370,0
20240621,181900,377493470,6370,6370,6370,6370,0
20240621,181800,377493470,6370,6370,6370,6370,0
20240621,181700,377493470,6370,6370,6370,6370,0
20240621,181600,377493470,6370,6370,6370,6370,0
20240621,181500,377493470,6370,6370,6370,6370,0
20240621,181400,377493470,6370,6370,6370,6370,0
20240621,181300,377493470,6370,6370,6370,6370,0
20240621,181200,377493470,6370,6370,6370,6370,0
20240621,181100,377493470,6370,6370,6370,6370,0
20240621,181000,377493470,6370,6370,6370,6370,0
20240621,180900,377493470,6370,6370,6370,6370,0
20240621,180800,377493470,6370,6370,6370,6370,0
20240621,180700,377493470,6370,6370,6370,6370,0
20240621,180600,377493470,6370,6370,6370,6370,0
20240621,180500,377493470,6370,6370,6370,6370,0
20240621,180400,377493470,6370,6370,6370,6370,0
20240621,180300,377493470,6370,6370,6370,6370,0
20240621,180200,377493470,6370,6370,6370,6370,0
20240621,180100,377493470,6370,6370,6370,6370,0
20240621,180000,377493470,6370,6370,6370,6370,0
20240621,175900,377493470,6370,6370,6370,6370,0
20240621,175800,377493470,6370,6370,6370,6370,0
20240621,175700,377493470,6370,6370,6370,6370,0
20240621,175600,377493470,6370,6370,6370,6370,0
20240621,175500,377493470,6370,6370,6370,6370,0
20240621,175400,377493470,6370,6370,6370,6370,2021
20240621,175300,377493470,6370,6370,6370,6370,0
20240621,175200,377493470,6370,6370,6370,6370,0
20240621,175100,377493470,6370,6370,6370,6370,0
20240621,175000,377493470,6370,6370,6370,6370,0
20240621,174900,377493470,6370,6370,6370,6370,0
20240621,174800,377493470,6370,6370,6370,6370,0
20240621,174700,377493470,6370,6370,6370,6370,0
20240621,174600,377493470,6370,6370,6370,6370,0
20240621,174500,377493470,6370,6370,6370,6370,0
20240621,174400,377493470,6370,6370,6370,6370,0
20240621,174300,377493470,6370,6370,6370,6370,0
20240621,174200,377493470,6370,6370,6370,6370,0
20240621,174100,377493470,6370,6370,6370,6370,0
20240621,174000,377493470,6370,6370,6370,6370,0
20240621,173900,377493470,6370,6370,6370,6370,0
20240621,173800,377493470,6370,6370,6370,6370,0
20240621,173700,377493470,6370,6370,6370,6370,0
20240621,173600,377493470,6370,6370,6370,6370,0
20240621,173500,377493470,6370,6370,6370,6370,0
20240621,173400,377493470,6370,6370,6370,6370,0
20240621,173300,377493470,6370,6370,6370,6370,0
20240621,173200,377493470,6370,6370,6370,6370,0
20240621,173100,377493470,6370,6370,6370,6370,0
20240621,173000,377493470,6370,6370,6370,6370,0
20240621,172900,377493470,6370,6370,6370,6370,0
20240621,172800,377493470,6370,6370,6370,6370,0
20240621,172700,377493470,6370,6370,6370,6370,0
20240621,172600,377493470,6370,6370,6370,6370,0
20240621,172500,377493470,6370,6370,6370,6370,0
20240621,172400,377493470,6370,6370,6370,6370,2021
20240621,172300,377493470,6370,6370,6370,6370,0
20240621,172200,377493470,6370,6370,6370,6370,0
20240621,172100,377493470,6370,6370,6370,6370,0
20240621,172000,377493470,6370,6370,6370,6370,0
20240621,171900,377493470,6370,6370,6370,6370,0
20240621,171800,377493470,6370,6370,6370,6370,0
20240621,171700,377493470,6370,6370,6370,6370,0
20240621,171600,377493470,6370,6370,6370,6370,0
20240621,171500,377493470,6370,6370,6370,6370,0
20240621,171400,377493470,6370,6370,6370,6370,0
20240621,171300,377493470,6370,6370,6370,6370,0
20240621,171200,377493470,6370,6370,6370,6370,0
20240621,171100,377493470,6370,6370,6370,6370,0
20240621,171000,377493470,6370,6370,6370,6370,0
20240621,170900,377493470,6370,6370,6370,6370,0
20240621,170800,377493470,6370,6370,6370,6370,0
20240621,170700,377493470,6370,6370,6370,6370,0
20240621,170600,377493470,6370,6370,6370,6370,0
20240621,170500,377493470,6370,6370,6370,6370,0
20240621,170400,377493470,6370,6370,6370,6370,0
20240621,170300,377493470,6370,6370,6370,6370,0
20240621,170200,377493470,6370,6370,6370,6370,0
20240621,170100,377493470,6370,6370,6370,6370,0
20240621,170000,377493470,6370,6370,6370,6370,0
20240621,165900,377493470,6370,6370,6370,6370,0
20240621,165800,377493470,6370,6370,6370,6370,0
20240621,165700,377493470,6370,6370,6370,6370,0
20240621,165600,377493470,6370,6370,6370,6370,0
20240621,165500,377493470,6370,6370,6370,6370,0
20240621,165400,377493470,6370,6370,6370,6370,2021
20240621,165300,377493470,6370,6370,6370,6370,0
20240621,165200,377493470,6370,6370,6370,6370,0
20240621,165100,377493470,6370,6370,6370,6370,0
20240621,165000,377493470,6370,6370,6370,6370,0
20240621,164900,377493470,6370,6370,6370,6370,0
20240621,164800,377493470,6370,6370,6370,6370,0
20240621,164700,377493470,6370,6370,6370,6370,0
20240621,164600,377493470,6370,6370,6370,6370,0
20240621,164500,377493470,6370,6370,6370,6370,0
20240621,164400,377493470,6370,6370,6370,6370,0
20240621,164300,377493470,6370,6370,6370,6370,0
20240621,164200,377493470,6370,6370,6370,6370,0
20240621,164100,377493470,6370,6370,6370,6370,0
20240621,164000,377493470,6370,6370,6370,6370,0
20240621,163900,377493470,6370,6370,6370,6370,0
20240621,163800,377493470,6370,6370,6370,6370,0
20240621,163700,377493470,6370,6370,6370,6370,0
20240621,163600,377493470,6370,6370,6370,6370,0
20240621,163500,377493470,6370,6370,6370,6370,0
20240621,163400,377493470,6370,6370,6370,6370,0
20240621,163300,377493470,6370,6370,6370,6370,0
20240621,163200,377493470,6370,6370,6370,6370,0
20240621,163100,377493470,6370,6370,6370,6370,0
20240621,163000,377493470,6370,6370,6370,6370,0
20240621,162900,377493470,6370,6370,6370,6370,0
20240621,162800,377493470,6370,6370,6370,6370,0
20240621,162700,377493470,6370,6370,6370,6370,0
20240621,162600,377493470,6370,6370,6370,6370,0
20240621,162500,377493470,6370,6370,6370,6370,0
20240621,162400,377493470,6370,6370,6370,6370,2021
20240621,162300,377493470,6370,6370,6370,6370,0
20240621,162200,377493470,6370,6370,6370,6370,0
20240621,162100,377493470,6370,6370,6370,6370,0
20240621,162000,377493470,6370,6370,6370,6370,0
20240621,161900,377493470,6370,6370,6370,6370,0
20240621,161800,377493470,6370,6370,6370,6370,0
20240621,161700,377493470,6370,6370,6370,6370,0
20240621,161600,377493470,6370,6370,6370,6370,0
20240621,161500,377493470,6370,6370,6370,6370,0
20240621,161400,377493470,6370,6370,6370,6370,0
20240621,161300,377493470,6370,6370,6370,6370,0
20240621,161200,377493470,6370,6370,6370,6370,0
20240621,161100,377493470,6370,6370,6370,6370,0
20240621,161000,377493470,6370,6370,6370,6370,0
20240621,160900,377493470,6370,6370,6370,6370,0
20240621,160800,377493470,6370,6370,6370,6370,0
20240621,160700,377493470,6370,6370,6370,6370,0
20240621,160600,377493470,6370,6370,6370,6370,0
20240621,160500,377493470,6370,6370,6370,6370,0
20240621,160400,377493470,6370,6370,6370,6370,0
20240621,160300,377493470,6370,6370,6370,6370,0
20240621,160200,377493470,6370,6370,6370,6370,0
20240621,160100,377493470,6370,6370,6370,6370,0
20240621,160000,377493470,6370,6370,6370,6370,0
20240621,155900,377493470,6370,6370,6370,6370,0
20240621,155800,377493470,6370,6370,6370,6370,0
20240621,155700,377493470,6370,6370,6370,6370,0
20240621,155600,377493470,6370,6370,6370,6370,0
20240621,155500,377493470,6370,6370,6370,6370,0
20240621,155400,377493470,6370,6370,6370,6370,2021
20240621,155300,377493470,6370,6370,6370,6370,0
20240621,155200,377493470,6370,6370,6370,6370,0
20240621,155100,377493470,6370,6370,6370,6370,0
20240621,155000,377493470,6370,6370,6370,6370,0
20240621,154900,377493470,6370,6370,6370,6370,0
20240621,154800,377493470,6370,6370,6370,6370,0
20240621,154700,377493470,6370,6370,6370,6370,0
20240621,154600,377493470,6370,6370,6370,6370,0
20240621,154500,377493470,6370,6370,6370,6370,0
20240621,154400,377493470,6370,6370,6370,6370,0
20240621,154300,377493470,6370,6370,6370,6370,0
20240621,154200,377493470,6370,6370,6370,6370,0
20240621,154100,377493470,6370,6370,6370,6370,0
20240621,154000,377493470,6370,6370,6370,6370,0
20240621,153900,377493470,6370,6370,6370,6370,0
20240621,153800,377493470,6370,6370,6370,6370,0
20240621,153700,377493470,6370,6370,6370,6370,0
20240621,153600,377493470,6370,6370,6370,6370,0
20240621,153500,377493470,6370,6370,6370,6370,0
20240621,153400,377493470,6370,6370,6370,6370,0
20240621,153300,377493470,6370,6370,6370,6370,0
20240621,153200,377493470,6370,6370,6370,6370,0
20240621,153100,377493470,6370,6370,6370,6370,0
20240621,153000,377493470,6370,6370,6370,6370,2021
20240621,152900,364619700,6370,6370,6370,6370,0
20240621,152800,364619700,6370,6370,6370,6370,0
20240621,152700,364619700,6370,6370,6370,6370,0
20240621,152600,364619700,6370,6370,6370,6370,0
20240621,152500,364619700,6370,6370,6370,6370,0
20240621,152400,364619700,6370,6370,6370,6370,0
20240621,152300,364619700,6370,6370,6370,6370,0
20240621,152200,364619700,6370,6370,6370,6370,0
20240621,152100,364619700,6370,6370,6370,6370,0
20240621,152000,364619700,6370,6370,6370,6370,0
20240621,151900,364619700,6370,6380,6390,6370,453
20240621,151800,361732690,6380,6390,6390,6370,187
20240621,151700,360540340,6380,6380,6390,6380,94
20240621,151600,359940600,6390,6390,6390,6390,0
20240621,151500,359940600,6390,6370,6390,6370,190
20240621,151400,358728850,6370,6390,6400,6370,77
20240621,151300,358237220,6400,6370,6400,6370,126
20240621,151200,357433310,6380,6380,6380,6380,462
20240621,151100,354485750,6380,6380,6380,6380,1038
20240621,151000,347863310,6360,6360,6360,6360,2
20240621,150900,347850590,6360,6360,6360,6360,0
20240621,150800,347850590,6360,6360,6360,6360,32
20240621,150700,347647070,6380,6370,6380,6370,300
20240621,150600,345733220,6370,6370,6370,6370,7
20240621,150500,345688630,6400,6400,6400,6400,0
20240621,150400,345688630,6400,6370,6400,6370,188
20240621,150300,344489990,6370,6370,6370,6370,0
20240621,150200,344489990,6370,6370,6370,6370,0
20240621,150100,344489990,6370,6370,6370,6370,5
20240621,150000,344458140,6390,6390,6390,6390,880
20240621,145900,338834940,6390,6390,6390,6390,0
20240621,145800,338834940,6390,6390,6390,6390,2372
20240621,145700,323677860,6390,6390,6390,6390,76
20240621,145600,323192220,6400,6370,6400,6370,1956
20240621,145500,310683360,6380,6360,6380,6360,6
20240621,145400,310645160,6350,6350,6350,6350,200
20240621,145300,309375160,6370,6370,6370,6370,0
20240621,145200,309375160,6370,6370,6370,6370,1
20240621,145100,309368790,6380,6360,6380,6350,1180
20240621,145000,301865050,6370,6370,6370,6370,410
20240621,144900,299253350,6370,6370,6370,6370,0
20240621,144800,299253350,6370,6360,6370,6360,5
20240621,144700,299221540,6370,6370,6370,6370,0
20240621,144600,299221540,6370,6370,6370,6360,6
20240621,144500,299183360,6380,6370,6380,6370,23
20240621,144400,299036840,6370,6370,6370,6370,30
20240621,144300,298845740,6370,6370,6370,6370,20
20240621,144200,298718340,6370,6380,6380,6370,259
20240621,144100,297066930,6380,6370,6380,6370,85
20240621,144000,296525060,6370,6380,6380,6360,7052
20240621,143900,251609840,6390,6390,6390,6390,0
20240621,143800,251609840,6390,6390,6390,6390,0
20240621,143700,251609840,6390,6390,6390,6390,0
20240621,143600,251609840,6390,6390,6390,6390,0
20240621,143500,251609840,6390,6390,6390,6390,10
20240621,143400,251545940,6380,6380,6380,6380,0
20240621,143300,251545940,6380,6380,6380,6380,0
20240621,143200,251545940,6380,6380,6380,6380,117
20240621,143100,250799480,6390,6390,6390,6390,0
20240621,143000,250799480,6390,6390,6390,6390,5
20240621,142900,250767530,6380,6380,6380,6380,5
20240621,142800,250735630,6380,6380,6380,6380,218
20240621,142700,249344790,6370,6370,6370,6370,120
20240621,142600,248580390,6380,6380,6380,6380,0
20240621,142500,248580390,6380,6380,6380,6380,30
20240621,142400,248388990,6380,6380,6380,6380,0
20240621,142300,248388990,6380,6380,6380,6380,0
20240621,142200,248388990,6380,6380,6380,6380,0
20240621,142100,248388990,6380,6380,6380,6380,0
20240621,142000,248388990,6380,6380,6380,6380,0
20240621,141900,248388990,6380,6380,6380,6380,100
20240621,141800,247750990,6380,6380,6380,6380,30
20240621,141700,247559590,6380,6380,6380,6380,100
20240621,141600,246921590,6370,6370,6370,6370,0
20240621,141500,246921590,6370,6370,6370,6370,0
20240621,141400,246921590,6370,6370,6370,6370,0
20240621,141300,246921590,6370,6370,6370,6370,0
20240621,141200,246921590,6370,6380,6380,6370,1000
20240621,141100,240543690,6390,6390,6390,6390,0
20240621,141000,240543690,6390,6390,6390,6390,0
20240621,140900,240543690,6390,6390,6390,6390,0
20240621,140800,240543690,6390,6390,6390,6390,100
20240621,140700,239904690,6390,6390,6390,6390,0
20240621,140600,239904690,6390,6390,6390,6390,0
20240621,140500,239904690,6390,6390,6390,6390,0
20240621,140400,239904690,6390,6390,6390,6390,0
20240621,140300,239904690,6390,6390,6390,6390,1
20240621,140200,239898300,6390,6390,6390,6390,61
20240621,140100,239508510,6390,6390,6390,6390,1
20240621,140000,239502120,6390,6390,6390,6390,0
20240621,135900,239502120,6390,6400,6400,6390,82
20240621,135800,238977660,6400,6400,6400,6400,0
20240621,135700,238977660,6400,6400,6400,6400,13
20240621,135600,238894460,6400,6400,6400,6400,0
20240621,135500,238894460,6400,6400,6400,6400,0
20240621,135400,238894460,6400,6400,6400,6400,0
20240621,135300,238894460,6400,6400,6400,6400,0
20240621,135200,238894460,6400,6400,6400,6400,0
20240621,135100,238894460,6400,6400,6400,6400,0
20240621,135000,238894460,6400,6400,6400,6400,0
20240621,134900,238894460,6400,6400,6400,6400,4
20240621,134800,238868860,6440,6400,6440,6400,36
20240621,134700,238637600,6390,6390,6390,6390,0
20240621,134600,238637600,6390,6390,6390,6390,0
20240621,134500,238637600,6390,6390,6390,6390,0
20240621,134400,238637600,6390,6390,6390,6390,5
20240621,134300,238605650,6390,6390,6390,6390,0
20240621,134200,238605650,6390,6390,6390,6390,0
20240621,134100,238605650,6390,6390,6390,6390,0
20240621,134000,238605650,6390,6390,6390,6390,2
20240621,133900,238592870,6430,6430,6430,6430,0
20240621,133800,238592870,6430,6430,6430,6430,0
20240621,133700,238592870,6430,6430,6430,6430,0
20240621,133600,238592870,6430,6430,6430,6430,224
20240621,133500,237152550,6430,6430,6430,6430,0
20240621,133400,237152550,6430,6430,6430,6430,0
20240621,133300,237152550,6430,6430,6430,6430,161
20240621,133200,236117320,6440,6440,6440,6440,0
20240621,133100,236117320,6440,6390,6440,6390,112
20240621,133000,235397510,6390,6390,6390,6390,0
20240621,132900,235397510,6390,6390,6390,6390,0
20240621,132800,235397510,6390,6390,6390,6390,0
20240621,132700,235397510,6390,6390,6390,6390,0
20240621,132600,235397510,6390,6390,6390,6390,0
20240621,132500,235397510,6390,6390,6390,6390,0
20240621,132400,235397510,6390,6390,6390,6390,0
20240621,132300,235397510,6390,6390,6390,6390,0
20240621,132200,235397510,6390,6390,6390,6390,0
20240621,132100,235397510,6390,6390,6390,6390,170
20240621,132000,234311210,6380,6380,6380,6380,200
20240621,131900,233035210,6380,6380,6380,6380,0
20240621,131800,233035210,6380,6410,6410,6380,3
20240621,131700,233016010,6410,6400,6410,6400,3
20240621,131600,232996790,6420,6420,6420,6420,1
20240621,131500,232990370,6400,6400,6400,6400,100
20240621,131400,232350370,6400,6390,6400,6390,11
20240621,131300,232279990,6400,6400,6400,6400,0
20240621,131200,232279990,6400,6400,6400,6400,0
20240621,131100,232279990,6400,6390,6400,6390,483
20240621,131000,229193520,6400,6400,6400,6400,0
20240621,130900,229193520,6400,6400,6400,6400,0
20240621,130800,229193520,6400,6400,6400,6400,0
20240621,130700,229193520,6400,6400,6400,6400,0
20240621,130600,229193520,6400,6400,6400,6400,0
20240621,130500,229193520,6400,6400,6400,6400,0
20240621,130400,229193520,6400,6400,6400,6400,0
20240621,130300,229193520,6400,6400,6400,6400,0
20240621,130200,229193520,6400,6400,6400,6400,764
20240621,130100,224303920,6400,6400,6400,6400,1
20240621,130000,224297520,6400,6400,6400,6400,0
20240621,125900,224297520,6400,6400,6400,6400,32
20240621,125800,224092720,6400,6400,6400,6400,0
20240621,125700,224092720,6400,6400,6400,6400,0
20240621,125600,224092720,6400,6400,6400,6400,31
20240621,125500,223894320,6410,6410,6410,6410,2
20240621,125400,223881500,6400,6400,6400,6400,32
20240621,125300,223676700,6400,6400,6400,6400,0
20240621,125200,223676700,6400,6400,6400,6400,68
20240621,125100,223241500,6400,6400,6400,6400,0
20240621,125000,223241500,6400,6400,6400,6400,0
20240621,124900,223241500,6400,6400,6400,6400,32
20240621,124800,223036700,6400,6400,6400,6400,0
20240621,124700,223036700,6400,6400,6400,6400,31
20240621,124600,222838300,6400,6400,6400,6400,14
20240621,124500,222748700,6390,6390,6390,6390,0
20240621,124400,222748700,6390,6390,6390,6390,31
20240621,124300,222550610,6400,6400,6400,6400,500
20240621,124200,219350610,6380,6410,6410,6380,33
20240621,124100,219140040,6380,6400,6410,6380,506
20240621,124000,215910230,6390,6390,6390,6390,0
20240621,123900,215910230,6390,6390,6390,6390,31
20240621,123800,215712140,6390,6390,6390,6390,0
20240621,123700,215712140,6390,6390,6390,6390,32
20240621,123600,215507660,6380,6380,6380,6380,0
20240621,123500,215507660,6380,6380,6380,6380,31
20240621,123400,215309880,6390,6390,6390,6390,1
20240621,123300,215303490,6380,6380,6380,6380,0
20240621,123200,215303490,6380,6380,6380,6380,31
20240621,123100,215105710,6410,6410,6410,6410,1
20240621,123000,215099300,6390,6390,6390,6390,32
20240621,122900,214894820,6390,6390,6390,6390,0
20240621,122800,214894820,6390,6390,6390,6390,0
20240621,122700,214894820,6390,6390,6390,6390,31
20240621,122600,214696730,6390,6390,6390,6390,300
20240621,122500,212779730,6390,6390,6390,6390,32
20240621,122400,212575250,6450,6400,6450,6400,256
20240621,122300,210933970,6390,6390,6390,6390,31
20240621,122200,210735880,6400,6410,6410,6400,21
20240621,122100,210601470,6400,6400,6400,6400,258
20240621,122000,208950270,6400,6400,6400,6400,31
20240621,121900,208751870,6400,6400,6400,6400,0
20240621,121800,208751870,6400,6400,6400,6400,32
20240621,121700,208547070,6410,6410,6410,6410,1
20240621,121600,208540660,6440,6420,6440,6420,7
20240621,121500,208495690,6400,6410,6450,6400,172
20240621,121400,207391230,6400,6400,6400,6400,0
20240621,121300,207391230,6400,6400,6400,6400,32
20240621,121200,207186430,6410,6410,6410,6410,1
20240621,121100,207180020,6400,6400,6400,6400,0
20240621,121000,207180020,6400,6400,6400,6400,31
20240621,120900,206981620,6400,6400,6400,6400,1
20240621,120800,206975220,6400,6400,6400,6400,32
20240621,120700,206770420,6400,6400,6400,6400,0
20240621,120600,206770420,6400,6410,6410,6400,32
20240621,120500,206565610,6400,6400,6400,6400,0
20240621,120400,206565610,6400,6400,6400,6400,0
20240621,120300,206565610,6400,6400,6400,6400,31
20240621,120200,206367210,6400,6400,6400,6400,0
20240621,120100,206367210,6400,6400,6400,6400,32
20240621,120000,206162410,6400,6400,6400,6400,2
20240621,115900,206149610,6400,6400,6400,6400,0
20240621,115800,206149610,6400,6400,6400,6400,33
20240621,115700,205938410,6400,6400,6400,6400,9
20240621,115600,205880810,6400,6400,6400,6400,250
20240621,115500,204280810,6390,6390,6390,6390,0
20240621,115400,204280810,6390,6390,6390,6390,33
20240621,115300,204069940,6400,6400,6400,6400,9
20240621,115200,204012340,6390,6390,6390,6390,56
20240621,115100,203654500,6390,6390,6390,6390,31
20240621,115000,203456410,6400,6400,6400,6400,21
20240621,114900,203322010,6400,6390,6400,6390,245
20240621,114800,201754350,6390,6390,6390,6390,0
20240621,114700,201754350,6390,6390,6390,6390,2
20240621,114600,201741570,6390,6390,6390,6390,31
20240621,114500,201543480,6390,6390,6390,6390,46
20240621,114400,201249540,6390,6390,6390,6390,32
20240621,114300,201045060,6390,6390,6390,6390,2
20240621,114200,201032280,6400,6400,6400,6400,1
20240621,114100,201025880,6390,6390,6390,6390,33
20240621,114000,200815010,6390,6390,6390,6390,2
20240621,113900,200802230,6390,6390,6390,6390,31
20240621,113800,200604140,6390,6400,6400,6390,1035
20240621,113700,193980240,6400,6400,6400,6400,32
20240621,113600,193775440,6400,6400,6400,6400,2
20240621,113500,193762640,6400,6400,6400,6400,0
20240621,113400,193762640,6400,6400,6400,6400,33
20240621,113300,193551440,6400,6400,6400,6400,0
20240621,113200,193551440,6400,6400,6410,6400,44
20240621,113100,193269740,6390,6390,6390,6390,25
20240621,113000,193109990,6380,6380,6380,6380,2
20240621,112900,193097230,6390,6390,6400,6390,10
20240621,112800,193033320,6390,6390,6390,6390,20
20240621,112700,192905520,6390,6390,6390,6390,33
20240621,112600,192694650,6390,6390,6390,6390,0
20240621,112500,192694650,6390,6390,6390,6390,34
20240621,112400,192477390,6390,6390,6390,6390,3
20240621,112300,192458220,6390,6390,6390,6390,2
20240621,112200,192445440,6440,6380,6440,6380,36
20240621,112100,192215560,6390,6390,6390,6390,3
20240621,112000,192196390,6380,6380,6380,6380,34
20240621,111900,191979470,6390,6380,6390,6380,2
20240621,111800,191966700,6380,6380,6380,6380,751
20240621,111700,187175320,6390,6410,6420,6390,1040
20240621,111600,180500390,6390,6380,6390,6380,272
20240621,111500,178764750,6390,6390,6390,6390,96
20240621,111400,178151310,6390,6390,6390,6390,2
20240621,111300,178138530,6390,6390,6390,6390,0
20240621,111200,178138530,6390,6390,6390,6390,33
20240621,111100,177927660,6390,6390,6390,6390,0
20240621,111000,177927660,6390,6390,6390,6390,33
20240621,110900,177716790,6390,6390,6390,6390,2
20240621,110800,177704010,6400,6390,6400,6390,34
20240621,110700,177486730,6390,6390,6390,6390,19
20240621,110600,177365320,6380,6380,6380,6380,1
20240621,110500,177358940,6380,6380,6380,6380,32
20240621,110400,177154780,6390,6390,6390,6390,5
20240621,110300,177122830,6380,6380,6390,6380,34
20240621,110200,176905900,6380,6380,6380,6380,0
20240621,110100,176905900,6380,6380,6380,6380,1
20240621,110000,176899520,6380,6380,6380,6380,32
20240621,105900,176695360,6380,6400,6400,6380,1502
20240621,105800,167110600,6400,6400,6400,6400,32
20240621,105700,166905800,6400,6400,6400,6400,0
20240621,105600,166905800,6400,6400,6400,6400,33
20240621,105500,166694600,6400,6400,6400,6400,0
20240621,105400,166694600,6400,6400,6400,6400,1
20240621,105300,166688200,6400,6400,6400,6400,31
20240621,105200,166489800,6400,6400,6400,6400,1
20240621,105100,166483400,6400,6400,6400,6400,32
20240621,105000,166278600,6400,6400,6400,6400,1
20240621,104900,166272200,6400,6400,6400,6400,1
20240621,104800,166265800,6400,6400,6400,6400,131
20240621,104700,165427400,6400,6400,6400,6400,616
20240621,104600,161485000,6410,6410,6410,6410,215
20240621,104500,160106850,6410,6420,6420,6410,11
20240621,104400,160036240,6420,6420,6420,6420,1
20240621,104300,160029820,6410,6410,6410,6410,33
20240621,104200,159818290,6420,6400,6420,6400,68
20240621,104100,159383010,6420,6450,6450,6420,5
20240621,104000,159350830,6450,6420,6450,6420,8
20240621,103900,159299300,6450,6420,6450,6400,3703
20240621,103800,135480020,6420,6380,6420,6380,57
20240621,103700,135114400,6380,6380,6380,6380,74
20240621,103600,134642280,6380,6380,6380,6380,32
20240621,103500,134438120,6390,6390,6390,6390,2
20240621,103400,134425340,6380,6380,6380,6380,33
20240621,103300,134214800,6380,6380,6380,6380,0
20240621,103200,134214800,6380,6380,6380,6380,1
20240621,103100,134208420,6380,6380,6380,6380,31
20240621,103000,134010640,6380,6380,6380,6380,1
20240621,102900,134004260,6370,6370,6370,6370,32
20240621,102800,133800420,6410,6410,6410,6410,2
20240621,102700,133787600,6370,6380,6380,6370,33
20240621,102600,133577070,6410,6410,6410,6410,4
20240621,102500,133551430,6390,6380,6390,6380,5
20240621,102400,133519490,6370,6370,6370,6370,31
20240621,102300,133322020,6370,6410,6410,6370,2
20240621,102200,133309240,6370,6380,6410,6370,278
20240621,102100,131537870,6380,6380,6380,6380,1
20240621,102000,131531490,6370,6370,6370,6370,1
20240621,101900,131525120,6370,6390,6390,6370,331
20240621,101800,129413950,6390,6390,6390,6390,1
20240621,101700,129407560,6390,6390,6390,6390,148
20240621,101600,128461840,6390,6390,6390,6390,1
20240621,101500,128455450,6390,6390,6390,6390,0
20240621,101400,128455450,6390,6380,6390,6380,195
20240621,101300,127211000,6380,6400,6400,6380,716
20240621,101200,122636550,6410,6420,6420,6410,1070
20240621,101100,115772230,6420,6420,6420,6420,20
20240621,101000,115643830,6420,6420,6420,6420,33
20240621,100900,115431970,6430,6420,6430,6420,2
20240621,100800,115419120,6420,6420,6420,6420,0
20240621,100700,115419120,6420,6420,6430,6420,33
20240621,100600,115207250,6420,6420,6420,6420,150
20240621,100500,114244250,6420,6420,6420,6420,32
20240621,100400,114038810,6450,6450,6450,6450,50
20240621,100300,113716310,6450,6440,6450,6430,1052
20240621,100200,106931430,6440,6430,6450,6430,542
20240621,100100,103440990,6420,6400,6420,6400,13
20240621,100000,103357570,6400,6390,6400,6390,34
20240621,095900,103139980,6440,6440,6440,6400,346
20240621,095800,100925500,6400,6420,6430,6400,1574
20240621,095700,90819930,6450,6430,6450,6430,52
20240621,095600,90484580,6420,6420,6420,6420,44
20240621,095500,90202100,6430,6440,6440,6430,53
20240621,095400,89861240,6430,6430,6430,6430,354
20240621,095300,87585020,6420,6420,6420,6420,31
20240621,095200,87386000,6430,6420,6430,6420,35
20240621,095100,87161000,6420,6430,6430,6420,183
20240621,095000,85984940,6430,6430,6430,6430,43
20240621,094900,85708450,6430,6430,6430,6430,1
20240621,094800,85702020,6430,6430,6430,6430,31
20240621,094700,85502690,6430,6420,6430,6420,7
20240621,094600,85457700,6430,6430,6430,6430,21
20240621,094500,85322670,6420,6420,6420,6420,33
20240621,094400,85110810,6430,6430,6430,6430,2
20240621,094300,85097950,6420,6420,6420,6420,32
20240621,094200,84892510,6430,6430,6430,6430,12
20240621,094100,84815350,6420,6430,6430,6420,47
20240621,094000,84513470,6420,6420,6420,6420,1
20240621,093900,84507050,6410,6410,6410,6410,0
20240621,093800,84507050,6410,6410,6410,6410,32
20240621,093700,84301930,6450,6450,6450,6450,1
20240621,093600,84295480,6410,6490,6490,6410,668
20240621,093500,79995140,6490,6420,6540,6420,255
20240621,093400,78340010,6410,6400,6410,6400,2
20240621,093300,78327200,6400,6400,6400,6400,127
20240621,093200,77514400,6400,6400,6400,6400,1
20240621,093100,77508000,6400,6400,6400,6400,31
20240621,093000,77309600,6400,6430,6430,6400,402
20240621,092900,74736770,6430,6400,6430,6390,292
20240621,092800,72867910,6400,6400,6400,6400,0
20240621,092700,72867910,6400,6400,6400,6400,1
20240621,092600,72861510,6410,6410,6410,6410,314
20240621,092500,70848770,6410,6410,6410,6410,1
20240621,092400,70842360,6420,6420,6420,6420,250
20240621,092300,69237360,6430,6450,6450,6430,135
20240621,092200,68369070,6500,6480,6500,6480,25
20240621,092100,68206880,6450,6420,6500,6420,94
20240621,092000,67599540,6440,6420,6440,6420,401
20240621,091900,65017120,6420,6420,6440,6420,241
20240621,091800,63466640,6420,6420,6420,6420,1
20240621,091700,63460220,6430,6430,6430,6430,1
20240621,091600,63453790,6420,6420,6430,6420,34
20240621,091500,63235500,6440,6430,6440,6430,53
20240621,091400,62894560,6430,6430,6440,6420,57
20240621,091300,62527730,6420,6420,6420,6420,1
20240621,091200,62521310,6420,6400,6420,6390,2377
20240621,091100,47279140,6410,6420,6420,6410,826
20240621,091000,41982380,6420,6420,6420,6420,109
20240621,090900,41282600,6430,6450,6450,6430,568
20240621,090800,37623440,6450,6450,6450,6450,0
20240621,090700,37623440,6450,6470,6470,6450,940
20240621,090600,31551880,6470,6480,6480,6470,989
20240621,090500,25152050,6480,6480,6480,6480,1
20240621,090400,25145570,6480,6480,6480,6480,32
20240621,090300,24938210,6470,6540,6550,6470,1550
20240621,090200,14880360,6550,6480,6550,6480,38
20240621,090100,14633810,6510,6490,6510,6480,12
20240621,090000,14555870,6490,6550,6550,6490,2236