KissMeData/011200/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185500,61900484110,19140,19140,19140,19140,384591
20240621,185400,61900484110,19140,19140,19140,19140,0
20240621,185300,61900484110,19140,19140,19140,19140,0
20240621,185200,61900484110,19140,19140,19140,19140,0
20240621,185100,61900484110,19140,19140,19140,19140,0
20240621,185000,61900484110,19140,19140,19140,19140,0
20240621,184900,61900484110,19140,19140,19140,19140,0
20240621,184800,61900484110,19140,19140,19140,19140,0
20240621,184700,61900484110,19140,19140,19140,19140,0
20240621,184600,61900484110,19140,19140,19140,19140,0
20240621,184500,61900484110,19140,19140,19140,19140,0
20240621,184400,61900484110,19140,19140,19140,19140,0
20240621,184300,61900484110,19140,19140,19140,19140,0
20240621,184200,61900484110,19140,19140,19140,19140,0
20240621,184100,61900484110,19140,19140,19140,19140,0
20240621,184000,61900484110,19140,19140,19140,19140,0
20240621,183900,61900484110,19140,19140,19140,19140,0
20240621,183800,61900484110,19140,19140,19140,19140,0
20240621,183700,61900484110,19140,19140,19140,19140,0
20240621,183600,61900484110,19140,19140,19140,19140,0
20240621,183500,61900484110,19140,19140,19140,19140,0
20240621,183400,61900484110,19140,19140,19140,19140,0
20240621,183300,61900484110,19140,19140,19140,19140,0
20240621,183200,61900484110,19140,19140,19140,19140,0
20240621,183100,61900484110,19140,19140,19140,19140,0
20240621,183000,61900484110,19140,19140,19140,19140,0
20240621,182900,61900484110,19140,19140,19140,19140,0
20240621,182800,61900484110,19140,19140,19140,19140,0
20240621,182700,61900484110,19140,19140,19140,19140,0
20240621,182600,61900484110,19140,19140,19140,19140,0
20240621,182500,61900484110,19140,19140,19140,19140,384591
20240621,182400,61900484110,19140,19140,19140,19140,0
20240621,182300,61900484110,19140,19140,19140,19140,0
20240621,182200,61900484110,19140,19140,19140,19140,0
20240621,182100,61900484110,19140,19140,19140,19140,0
20240621,182000,61900484110,19140,19140,19140,19140,0
20240621,181900,61900484110,19140,19140,19140,19140,0
20240621,181800,61900484110,19140,19140,19140,19140,0
20240621,181700,61900484110,19140,19140,19140,19140,0
20240621,181600,61900484110,19140,19140,19140,19140,0
20240621,181500,61900484110,19140,19140,19140,19140,0
20240621,181400,61900484110,19140,19140,19140,19140,0
20240621,181300,61900484110,19140,19140,19140,19140,0
20240621,181200,61900484110,19140,19140,19140,19140,0
20240621,181100,61900484110,19140,19140,19140,19140,0
20240621,181000,61900484110,19140,19140,19140,19140,0
20240621,180900,61900484110,19140,19140,19140,19140,0
20240621,180800,61900484110,19140,19140,19140,19140,0
20240621,180700,61900484110,19140,19140,19140,19140,0
20240621,180600,61900484110,19140,19140,19140,19140,0
20240621,180500,61900484110,19140,19140,19140,19140,0
20240621,180400,61900484110,19140,19140,19140,19140,0
20240621,180300,61900484110,19140,19140,19140,19140,0
20240621,180200,61900484110,19140,19140,19140,19140,0
20240621,180100,61900484110,19140,19140,19140,19140,0
20240621,180000,61900484110,19140,19140,19140,19140,0
20240621,175900,61900484110,19140,19140,19140,19140,0
20240621,175800,61900484110,19140,19140,19140,19140,0
20240621,175700,61900484110,19140,19140,19140,19140,0
20240621,175600,61900484110,19140,19140,19140,19140,0
20240621,175500,61900484110,19140,19140,19140,19140,384591
20240621,175400,61900484110,19140,19140,19140,19140,0
20240621,175300,61900484110,19140,19140,19140,19140,0
20240621,175200,61900484110,19140,19140,19140,19140,0
20240621,175100,61900484110,19140,19140,19140,19140,0
20240621,175000,61900484110,19140,19140,19140,19140,0
20240621,174900,61900484110,19140,19140,19140,19140,0
20240621,174800,61900484110,19140,19140,19140,19140,0
20240621,174700,61900484110,19140,19140,19140,19140,0
20240621,174600,61900484110,19140,19140,19140,19140,0
20240621,174500,61900484110,19140,19140,19140,19140,0
20240621,174400,61900484110,19140,19140,19140,19140,0
20240621,174300,61900484110,19140,19140,19140,19140,0
20240621,174200,61900484110,19140,19140,19140,19140,0
20240621,174100,61900484110,19140,19140,19140,19140,0
20240621,174000,61900484110,19140,19140,19140,19140,0
20240621,173900,61900484110,19140,19140,19140,19140,0
20240621,173800,61900484110,19140,19140,19140,19140,0
20240621,173700,61900484110,19140,19140,19140,19140,0
20240621,173600,61900484110,19140,19140,19140,19140,0
20240621,173500,61900484110,19140,19140,19140,19140,0
20240621,173400,61900484110,19140,19140,19140,19140,0
20240621,173300,61900484110,19140,19140,19140,19140,0
20240621,173200,61900484110,19140,19140,19140,19140,0
20240621,173100,61900484110,19140,19140,19140,19140,0
20240621,173000,61900484110,19140,19140,19140,19140,0
20240621,172900,61900484110,19140,19140,19140,19140,0
20240621,172800,61900484110,19140,19140,19140,19140,0
20240621,172700,61900484110,19140,19140,19140,19140,0
20240621,172600,61900484110,19140,19140,19140,19140,0
20240621,172500,61900484110,19140,19140,19140,19140,384591
20240621,172400,61900484110,19140,19140,19140,19140,0
20240621,172300,61900484110,19140,19140,19140,19140,0
20240621,172200,61900484110,19140,19140,19140,19140,0
20240621,172100,61900484110,19140,19140,19140,19140,0
20240621,172000,61900484110,19140,19140,19140,19140,0
20240621,171900,61900484110,19140,19140,19140,19140,0
20240621,171800,61900484110,19140,19140,19140,19140,0
20240621,171700,61900484110,19140,19140,19140,19140,0
20240621,171600,61900484110,19140,19140,19140,19140,0
20240621,171500,61900484110,19140,19140,19140,19140,0
20240621,171400,61900484110,19140,19140,19140,19140,0
20240621,171300,61900484110,19140,19140,19140,19140,0
20240621,171200,61900484110,19140,19140,19140,19140,0
20240621,171100,61900484110,19140,19140,19140,19140,0
20240621,171000,61900484110,19140,19140,19140,19140,0
20240621,170900,61900484110,19140,19140,19140,19140,0
20240621,170800,61900484110,19140,19140,19140,19140,0
20240621,170700,61900484110,19140,19140,19140,19140,0
20240621,170600,61900484110,19140,19140,19140,19140,0
20240621,170500,61900484110,19140,19140,19140,19140,0
20240621,170400,61900484110,19140,19140,19140,19140,0
20240621,170300,61900484110,19140,19140,19140,19140,0
20240621,170200,61900484110,19140,19140,19140,19140,0
20240621,170100,61900484110,19140,19140,19140,19140,0
20240621,170000,61900484110,19140,19140,19140,19140,0
20240621,165900,61900484110,19140,19140,19140,19140,0
20240621,165800,61900484110,19140,19140,19140,19140,0
20240621,165700,61900484110,19140,19140,19140,19140,0
20240621,165600,61900484110,19140,19140,19140,19140,0
20240621,165500,61900484110,19140,19140,19140,19140,384591
20240621,165400,61900484110,19140,19140,19140,19140,0
20240621,165300,61900484110,19140,19140,19140,19140,0
20240621,165200,61900484110,19140,19140,19140,19140,0
20240621,165100,61900484110,19140,19140,19140,19140,0
20240621,165000,61900484110,19140,19140,19140,19140,0
20240621,164900,61900484110,19140,19140,19140,19140,0
20240621,164800,61900484110,19140,19140,19140,19140,0
20240621,164700,61900484110,19140,19140,19140,19140,0
20240621,164600,61900484110,19140,19140,19140,19140,0
20240621,164500,61900484110,19140,19140,19140,19140,0
20240621,164400,61900484110,19140,19140,19140,19140,0
20240621,164300,61900484110,19140,19140,19140,19140,0
20240621,164200,61900484110,19140,19140,19140,19140,0
20240621,164100,61900484110,19140,19140,19140,19140,0
20240621,164000,61900484110,19140,19140,19140,19140,0
20240621,163900,61900484110,19140,19140,19140,19140,0
20240621,163800,61900484110,19140,19140,19140,19140,0
20240621,163700,61900484110,19140,19140,19140,19140,0
20240621,163600,61900484110,19140,19140,19140,19140,0
20240621,163500,61900484110,19140,19140,19140,19140,0
20240621,163400,61900484110,19140,19140,19140,19140,0
20240621,163300,61900484110,19140,19140,19140,19140,0
20240621,163200,61900484110,19140,19140,19140,19140,0
20240621,163100,61900484110,19140,19140,19140,19140,0
20240621,163000,61900484110,19140,19140,19140,19140,0
20240621,162900,61900484110,19140,19140,19140,19140,0
20240621,162800,61900484110,19140,19140,19140,19140,0
20240621,162700,61900484110,19140,19140,19140,19140,0
20240621,162600,61900484110,19140,19140,19140,19140,0
20240621,162500,61900484110,19140,19140,19140,19140,384591
20240621,162400,61900484110,19140,19140,19140,19140,0
20240621,162300,61900484110,19140,19140,19140,19140,0
20240621,162200,61900484110,19140,19140,19140,19140,0
20240621,162100,61900484110,19140,19140,19140,19140,0
20240621,162000,61900484110,19140,19140,19140,19140,0
20240621,161900,61900484110,19140,19140,19140,19140,0
20240621,161800,61900484110,19140,19140,19140,19140,0
20240621,161700,61900484110,19140,19140,19140,19140,0
20240621,161600,61900484110,19140,19140,19140,19140,0
20240621,161500,61900484110,19140,19140,19140,19140,0
20240621,161400,61900484110,19140,19140,19140,19140,0
20240621,161300,61900484110,19140,19140,19140,19140,0
20240621,161200,61900484110,19140,19140,19140,19140,0
20240621,161100,61900484110,19140,19140,19140,19140,0
20240621,161000,61900484110,19140,19140,19140,19140,0
20240621,160900,61900484110,19140,19140,19140,19140,0
20240621,160800,61900484110,19140,19140,19140,19140,0
20240621,160700,61900484110,19140,19140,19140,19140,0
20240621,160600,61900484110,19140,19140,19140,19140,0
20240621,160500,61900484110,19140,19140,19140,19140,0
20240621,160400,61900484110,19140,19140,19140,19140,0
20240621,160300,61900484110,19140,19140,19140,19140,0
20240621,160200,61900484110,19140,19140,19140,19140,0
20240621,160100,61900484110,19140,19140,19140,19140,0
20240621,160000,61900484110,19140,19140,19140,19140,0
20240621,155900,61900484110,19140,19140,19140,19140,0
20240621,155800,61900484110,19140,19140,19140,19140,0
20240621,155700,61900484110,19140,19140,19140,19140,0
20240621,155600,61900484110,19140,19140,19140,19140,0
20240621,155500,61900484110,19140,19140,19140,19140,384591
20240621,155400,61900484110,19140,19140,19140,19140,0
20240621,155300,61900484110,19140,19140,19140,19140,0
20240621,155200,61900484110,19140,19140,19140,19140,0
20240621,155100,61900484110,19140,19140,19140,19140,0
20240621,155000,61900484110,19140,19140,19140,19140,0
20240621,154900,61900484110,19140,19140,19140,19140,0
20240621,154800,61900484110,19140,19140,19140,19140,0
20240621,154700,61900484110,19140,19140,19140,19140,0
20240621,154600,61900484110,19140,19140,19140,19140,0
20240621,154500,61900484110,19140,19140,19140,19140,0
20240621,154400,61900484110,19140,19140,19140,19140,0
20240621,154300,61900484110,19140,19140,19140,19140,0
20240621,154200,61900484110,19140,19140,19140,19140,0
20240621,154100,61900484110,19140,19140,19140,19140,0
20240621,154000,61900484110,19140,19140,19140,19140,0
20240621,153900,61900484110,19140,19140,19140,19140,0
20240621,153800,61900484110,19140,19140,19140,19140,0
20240621,153700,61900484110,19140,19140,19140,19140,0
20240621,153600,61900484110,19140,19140,19140,19140,0
20240621,153500,61900484110,19140,19140,19140,19140,0
20240621,153400,61900484110,19140,19140,19140,19140,0
20240621,153300,61900484110,19140,19140,19140,19140,0
20240621,153200,61900484110,19140,19140,19140,19140,0
20240621,153100,61900484110,19140,19140,19140,19140,0
20240621,153000,61900484110,19140,19140,19140,19140,384591
20240621,152900,54539412370,19000,19000,19000,19000,0
20240621,152800,54539412370,19000,19000,19000,19000,0
20240621,152700,54539412370,19000,19000,19000,19000,0
20240621,152600,54539412370,19000,19000,19000,19000,0
20240621,152500,54539412370,19000,19000,19000,19000,0
20240621,152400,54539412370,19000,19000,19000,19000,0
20240621,152300,54539412370,19000,19000,19000,19000,0
20240621,152200,54539412370,19000,19000,19000,19000,0
20240621,152100,54539412370,19000,19000,19000,19000,0
20240621,152000,54539412370,19000,19000,19000,19000,0
20240621,151900,54539412370,19000,19060,19060,18950,39757
20240621,151800,53784851900,19060,19040,19100,19040,21723
20240621,151700,53370380900,19050,19000,19050,19000,16104
20240621,151600,53063998420,19010,18990,19010,18990,9913
20240621,151500,52875656690,19000,19000,19010,18990,8173
20240621,151400,52720372190,19010,18990,19030,18990,7560
20240621,151300,52576676680,19000,18990,19000,18980,6534
20240621,151200,52452617410,18990,18990,19020,18970,12751
20240621,151100,52210536820,19000,18990,19000,18970,22316
20240621,151000,51786793580,18990,18980,19000,18980,7580
20240621,150900,51642844640,18980,18990,18990,18960,6947
20240621,150800,51511035460,18990,19000,19010,18980,21383
20240621,150700,51104854410,19000,19000,19020,19000,11774
20240621,150600,50881095520,19000,19040,19040,19000,21437
20240621,150500,50473489400,19030,19050,19060,19030,12769
20240621,150400,50230382610,19060,19070,19090,19050,8832
20240621,150300,50062016540,19070,19050,19070,19030,15799
20240621,150200,49760999660,19050,19050,19060,19040,4839
20240621,150100,49668810010,19050,19060,19060,19040,4080
20240621,150000,49591074560,19050,19030,19050,19020,4461
20240621,145900,49506149660,19030,19020,19040,19020,2312
20240621,145800,49462161890,19030,19050,19050,19020,2403
20240621,145700,49416441770,19050,19060,19060,19010,28417
20240621,145600,48875523440,19060,19050,19060,19050,2921
20240621,145500,48819861700,19050,19060,19060,19040,1623
20240621,145400,48788942460,19060,19090,19090,19040,23665
20240621,145300,48337904080,19090,19080,19100,19070,11275
20240621,145200,48122764940,19090,19090,19090,19080,3193
20240621,145100,48061813780,19090,19070,19090,19070,5188
20240621,145000,47962831060,19070,19080,19080,19070,3241
20240621,144900,47901012670,19080,19070,19080,19070,3288
20240621,144800,47838288290,19080,19090,19090,19070,2153
20240621,144700,47797203600,19090,19080,19090,19070,3635
20240621,144600,47727851020,19080,19080,19080,19070,4615
20240621,144500,47639826490,19080,19090,19100,19070,2204
20240621,144400,47597758690,19100,19060,19100,19060,4831
20240621,144300,47505556720,19070,19060,19070,19060,5616
20240621,144200,47398500080,19070,19090,19090,19060,9299
20240621,144100,47221114050,19090,19100,19100,19080,3984
20240621,144000,47145075110,19090,19100,19110,19080,7262
20240621,143900,47006421940,19100,19090,19100,19080,4087
20240621,143800,46928396260,19090,19080,19090,19070,2857
20240621,143700,46873883830,19080,19070,19080,19060,5537
20240621,143600,46768296930,19070,19060,19070,19060,2666
20240621,143500,46717474340,19060,19070,19070,19060,1876
20240621,143400,46681703990,19060,19060,19070,19060,2536
20240621,143300,46633346600,19060,19070,19070,19060,2041
20240621,143200,46594430460,19070,19070,19080,19060,3368
20240621,143100,46530187630,19080,19080,19080,19070,1680
20240621,143000,46498141670,19080,19050,19100,19040,13751
20240621,142900,46235998140,19050,19060,19060,19040,9111
20240621,142800,46062439950,19060,19060,19060,19050,1245
20240621,142700,46038716410,19050,19060,19060,19050,2590
20240621,142600,45989365120,19060,19060,19060,19050,3927
20240621,142500,45914539380,19050,19080,19090,19050,4558
20240621,142400,45827633600,19090,19140,19140,19090,9842
20240621,142300,45639491160,19130,19140,19140,19130,3148
20240621,142200,45579257370,19140,19140,19140,19130,2709
20240621,142100,45527414900,19140,19140,19140,19130,2178
20240621,142000,45485741760,19140,19150,19150,19130,3432
20240621,141900,45420054770,19150,19130,19150,19130,4294
20240621,141800,45337858930,19140,19130,19140,19120,11077
20240621,141700,45125951940,19130,19120,19130,19110,2883
20240621,141600,45070825610,19130,19090,19130,19090,6747
20240621,141500,44941900800,19090,19090,19090,19080,2708
20240621,141400,44890215450,19090,19080,19090,19080,4582
20240621,141300,44802749390,19090,19080,19090,19080,524
20240621,141200,44792746700,19080,19050,19090,19050,7520
20240621,141100,44649320700,19060,19070,19090,19050,7135
20240621,141000,44513304030,19070,19080,19080,19060,6177
20240621,140900,44395494260,19080,19080,19080,19070,1714
20240621,140800,44362796710,19080,19090,19090,19080,4503
20240621,140700,44276872670,19080,19090,19100,19080,14031
20240621,140600,44009115630,19100,19090,19100,19090,5005
20240621,140500,43913548910,19090,19100,19110,19090,1285
20240621,140400,43889007910,19100,19110,19110,19090,3123
20240621,140300,43829355260,19110,19130,19130,19100,3885
20240621,140200,43755079470,19130,19080,19130,19080,3607
20240621,140100,43686185680,19090,19130,19130,19090,15538
20240621,140000,43389177210,19120,19110,19130,19110,16824
20240621,135900,43067498210,19120,19120,19120,19110,1599
20240621,135800,43036927650,19120,19100,19120,19100,2750
20240621,135700,42984369910,19100,19090,19110,19090,5290
20240621,135600,42883332400,19090,19080,19100,19080,4691
20240621,135500,42793799390,19090,19100,19100,19080,6089
20240621,135400,42677558090,19100,19120,19130,19080,16142
20240621,135300,42369214080,19130,19150,19150,19120,14047
20240621,135200,42100421300,19150,19150,19150,19140,2897
20240621,135100,42044952990,19150,19140,19150,19140,4755
20240621,135000,41953933600,19150,19140,19150,19140,2108
20240621,134900,41913570200,19150,19150,19150,19140,3418
20240621,134800,41848132050,19140,19170,19190,19140,4718
20240621,134700,41757723100,19180,19150,19180,19140,10674
20240621,134600,41553274740,19150,19140,19150,19130,5868
20240621,134500,41440957900,19140,19130,19140,19130,1550
20240621,134400,41411296410,19130,19150,19150,19120,3816
20240621,134300,41338281510,19150,19140,19150,19130,4787
20240621,134200,41246658910,19140,19130,19140,19130,12171
20240621,134100,41013785220,19130,19190,19190,19130,20959
20240621,134000,40612176820,19180,19210,19210,19180,10460
20240621,133900,40411402440,19210,19210,19210,19200,2360
20240621,133800,40366071580,19200,19210,19210,19200,1255
20240621,133700,40341967330,19210,19200,19210,19200,2371
20240621,133600,40296428360,19200,19210,19210,19200,829
20240621,133500,40280504340,19210,19210,19210,19200,1325
20240621,133400,40255053120,19210,19200,19210,19190,2470
20240621,133300,40207629280,19190,19190,19200,19190,1843
20240621,133200,40172250020,19190,19200,19210,19190,2144
20240621,133100,40131092110,19200,19210,19210,19190,1511
20240621,133000,40102089240,19190,19220,19220,19190,4077
20240621,132900,40023793220,19210,19210,19220,19200,1365
20240621,132800,39997572530,19210,19220,19230,19200,6064
20240621,132700,39881050130,19220,19210,19230,19210,3129
20240621,132600,39820913930,19210,19220,19230,19210,739
20240621,132500,39806708740,19220,19210,19230,19200,900
20240621,132400,39789414540,19210,19210,19230,19210,4794
20240621,132300,39697277550,19210,19210,19230,19210,3084
20240621,132200,39638007680,19220,19230,19240,19220,3051
20240621,132100,39579340380,19220,19220,19230,19200,678
20240621,132000,39566308190,19220,19230,19230,19210,2986
20240621,131900,39508916120,19230,19200,19240,19190,3780
20240621,131800,39436311240,19200,19230,19240,19190,4507
20240621,131700,39349683010,19240,19250,19250,19180,15177
20240621,131600,39057946050,19250,19250,19250,19240,1633
20240621,131500,39026511270,19250,19240,19250,19240,1382
20240621,131400,38999909670,19250,19240,19250,19230,5678
20240621,131300,38890647830,19240,19230,19240,19230,1751
20240621,131200,38856959920,19240,19220,19240,19210,2854
20240621,131100,38802081840,19210,19210,19220,19210,936
20240621,131000,38784092610,19220,19220,19220,19210,1420
20240621,130900,38756800390,19220,19210,19220,19210,1222
20240621,130800,38733319110,19210,19210,19220,19200,2342
20240621,130700,38688336900,19210,19200,19210,19200,1535
20240621,130600,38658854530,19210,19210,19210,19200,924
20240621,130500,38641109360,19210,19200,19210,19200,860
20240621,130400,38624590000,19210,19220,19220,19200,1218
20240621,130300,38601188150,19220,19210,19220,19200,1171
20240621,130200,38578688250,19200,19210,19210,19200,1907
20240621,130100,38542066980,19200,19200,19230,19190,1410
20240621,130000,38514989770,19190,19190,19200,19180,1424
20240621,125900,38487662720,19180,19240,19250,19180,6854
20240621,125800,38355846130,19240,19250,19250,19240,2635
20240621,125700,38305136210,19240,19240,19250,19230,10211
20240621,125600,38108616580,19230,19230,19240,19220,1489
20240621,125500,38079978900,19230,19230,19240,19210,1147
20240621,125400,38057925300,19220,19220,19250,19220,4733
20240621,125300,37966863790,19220,19240,19250,19220,18914
20240621,125200,37603024560,19240,19220,19240,19210,3137
20240621,125100,37542709400,19210,19200,19220,19190,1290
20240621,125000,37517927620,19190,19210,19220,19190,2185
20240621,124900,37475952720,19210,19220,19230,19200,3429
20240621,124800,37410084210,19220,19210,19250,19210,18870
20240621,124700,37047081270,19210,19190,19210,19190,4434
20240621,124600,36961969990,19200,19150,19200,19150,4045
20240621,124500,36884394230,19150,19170,19170,19120,13079
20240621,124400,36633853080,19170,19170,19180,19160,1300
20240621,124300,36608931620,19170,19170,19170,19160,638
20240621,124200,36596701450,19170,19190,19200,19170,1094
20240621,124100,36575711190,19200,19240,19240,19150,13355
20240621,124000,36319097960,19240,19200,19240,19190,27207
20240621,123900,35796354940,19200,19170,19200,19170,15267
20240621,123800,35503375880,19170,19120,19170,19110,7633
20240621,123700,35357178210,19110,19120,19120,19110,1144
20240621,123600,35335305200,19120,19150,19150,19110,8342
20240621,123500,35175756390,19150,19150,19150,19140,439
20240621,123400,35167350190,19150,19130,19150,19130,3186
20240621,123300,35106368790,19130,19140,19140,19120,1474
20240621,123200,35078169310,19130,19130,19150,19120,3045
20240621,123100,35019891910,19140,19130,19140,19110,8643
20240621,123000,34854632850,19150,19160,19180,19140,9895
20240621,122900,34665140000,19160,19160,19180,19150,1626
20240621,122800,34633982090,19160,19170,19170,19150,4896
20240621,122700,34540146480,19160,19160,19170,19160,1298
20240621,122600,34515266980,19160,19150,19160,19150,795
20240621,122500,34500035970,19150,19150,19160,19150,1291
20240621,122400,34475303270,19150,19150,19160,19150,501
20240621,122300,34465704490,19140,19130,19150,19130,4899
20240621,122200,34371917990,19130,19130,19140,19130,1365
20240621,122100,34345800740,19130,19120,19130,19120,3829
20240621,122000,34272566990,19120,19170,19170,19120,4835
20240621,121900,34180011470,19150,19150,19170,19150,1330
20240621,121800,34154533430,19160,19170,19180,19150,4642
20240621,121700,34065553130,19170,19180,19180,19170,1197
20240621,121600,34042595350,19180,19190,19190,19170,5166
20240621,121500,33943508280,19190,19180,19190,19180,995
20240621,121400,33924415600,19180,19180,19190,19180,607
20240621,121300,33912768420,19190,19190,19190,19180,1832
20240621,121200,33877620410,19190,19190,19190,19180,1231
20240621,121100,33854006250,19190,19190,19190,19180,1053
20240621,121000,33833804780,19190,19180,19190,19180,1040
20240621,120900,33813850660,19180,19180,19190,19180,2141
20240621,120800,33772781860,19190,19180,19190,19180,1492
20240621,120700,33744155370,19190,19190,19190,19180,812
20240621,120600,33728575540,19190,19190,19190,19180,2120
20240621,120500,33687905210,19190,19180,19190,19180,1191
20240621,120400,33665056840,19190,19170,19190,19160,790
20240621,120300,33649902870,19170,19170,19180,19160,1147
20240621,120200,33627909930,19170,19180,19190,19160,5604
20240621,120100,33520431440,19180,19190,19190,19180,572
20240621,120000,33509455050,19190,19180,19190,19170,1251
20240621,115900,33485456110,19180,19180,19180,19170,1343
20240621,115800,33459698490,19170,19180,19180,19170,1563
20240621,115700,33429721730,19180,19160,19180,19160,1017
20240621,115600,33410225960,19170,19160,19170,19150,1265
20240621,115500,33385985620,19160,19150,19160,19150,4001
20240621,115400,33309357780,19160,19150,19170,19150,1880
20240621,115300,33273331980,19160,19150,19180,19150,4274
20240621,115200,33191408180,19160,19150,19160,19150,868
20240621,115100,33174781300,19150,19140,19150,19130,3234
20240621,115000,33112884400,19130,19130,19140,19130,565
20240621,114900,33102074000,19140,19130,19140,19130,834
20240621,114800,33086113270,19120,19120,19130,19120,1739
20240621,114700,33052858750,19130,19140,19170,19100,6007
20240621,114600,32937993160,19140,19140,19150,19130,1526
20240621,114500,32908776300,19130,19180,19190,19090,17318
20240621,114400,32577620790,19170,19170,19180,19160,1381
20240621,114300,32551143510,19160,19150,19180,19150,1669
20240621,114200,32519161010,19160,19180,19180,19130,3542
20240621,114100,32451354400,19170,19230,19230,19170,12070
20240621,114000,32219549790,19220,19220,19230,19210,5605
20240621,113900,32111797730,19210,19190,19220,19190,16138
20240621,113800,31801876150,19190,19200,19200,19190,1582
20240621,113700,31771506140,19200,19190,19200,19190,1235
20240621,113600,31747798290,19190,19200,19200,19190,1043
20240621,113500,31727779360,19190,19190,19200,19180,1679
20240621,113400,31695559170,19190,19190,19190,19180,7256
20240621,113300,31556318120,19190,19170,19190,19160,4473
20240621,113200,31470544900,19170,19160,19180,19150,6234
20240621,113100,31351051580,19150,19140,19160,19140,1394
20240621,113000,31324356100,19140,19150,19150,19140,1264
20240621,112900,31300156910,19140,19140,19150,19140,598
20240621,112800,31288705710,19140,19130,19150,19130,1956
20240621,112700,31251268150,19140,19150,19150,19130,3470
20240621,112600,31184849860,19140,19140,19150,19140,832
20240621,112500,31168922180,19140,19150,19150,19140,1075
20240621,112400,31148341300,19150,19140,19150,19140,2689
20240621,112300,31096863810,19150,19140,19150,19140,1007
20240621,112200,31077580380,19150,19140,19150,19140,1778
20240621,112100,31043535880,19150,19130,19150,19130,2704
20240621,112000,30991784510,19120,19120,19130,19110,1031
20240621,111900,30972066330,19110,19120,19120,19110,1803
20240621,111800,30937601540,19120,19130,19140,19110,3134
20240621,111700,30877673120,19130,19170,19180,19130,9640
20240621,111600,30693052230,19180,19170,19180,19170,1953
20240621,111500,30655598430,19170,19170,19180,19160,1539
20240621,111400,30626092180,19170,19170,19180,19160,1126
20240621,111300,30604506850,19170,19150,19170,19150,2419
20240621,111200,30558157430,19150,19190,19190,19150,4281
20240621,111100,30476062040,19190,19160,19190,19150,8177
20240621,111000,30319342740,19160,19150,19160,19150,5094
20240621,110900,30221762260,19150,19150,19160,19140,1951
20240621,110800,30184394250,19150,19150,19160,19140,1582
20240621,110700,30154098480,19150,19130,19160,19110,6654
20240621,110600,30026756830,19140,19160,19160,19130,2153
20240621,110500,29985527770,19160,19140,19160,19130,2007
20240621,110400,29947092460,19130,19120,19140,19120,1111
20240621,110300,29925841500,19130,19130,19140,19120,3080
20240621,110200,29866934360,19130,19150,19150,19120,2063
20240621,110100,29827463520,19140,19150,19150,19130,1555
20240621,110000,29797694040,19150,19140,19150,19130,720
20240621,105900,29783912460,19150,19160,19160,19130,2744
20240621,105800,29731370920,19160,19160,19170,19160,4516
20240621,105700,29644830290,19170,19170,19180,19160,1452
20240621,105600,29617000190,19170,19180,19180,19160,1991
20240621,105500,29578833740,19170,19190,19190,19170,1445
20240621,105400,29551118060,19190,19200,19200,19180,2355
20240621,105300,29505920780,19200,19200,19200,19170,1541
20240621,105200,29476336170,19200,19190,19200,19160,2229
20240621,105100,29433562580,19200,19190,19200,19160,1648
20240621,105000,29401940370,19200,19170,19200,19150,8862
20240621,104900,29231991540,19160,19170,19170,19160,1561
20240621,104800,29202074300,19170,19150,19170,19150,3656
20240621,104700,29132032900,19120,19110,19160,19100,8707
20240621,104600,28965366720,19110,19130,19140,19090,7514
20240621,104500,28821764450,19140,19160,19160,19130,1767
20240621,104400,28787940010,19160,19160,19170,19150,7120
20240621,104300,28651554220,19170,19210,19210,19160,4297
20240621,104200,28569147220,19220,19220,19220,19210,2626
20240621,104100,28518694850,19210,19220,19220,19210,1881
20240621,104000,28482550290,19210,19220,19220,19210,961
20240621,103900,28464084720,19210,19210,19220,19200,3264
20240621,103800,28401371220,19210,19190,19210,19190,3443
20240621,103700,28335239110,19190,19200,19200,19190,3197
20240621,103600,28273875770,19200,19180,19200,19180,812
20240621,103500,28258288690,19190,19170,19210,19170,6334
20240621,103400,28136729830,19220,19230,19230,19170,8647
20240621,103300,27970625100,19230,19240,19240,19220,4861
20240621,103200,27877135220,19240,19230,19240,19230,2501
20240621,103100,27829018120,19230,19230,19240,19220,4115
20240621,103000,27749873120,19220,19220,19240,19220,9914
20240621,102900,27559255460,19230,19220,19230,19210,4868
20240621,102800,27465692260,19210,19220,19220,19210,2790
20240621,102700,27412079030,19220,19210,19220,19210,5564
20240621,102600,27305157600,19210,19180,19220,19170,13971
20240621,102500,27036907780,19180,19180,19180,19170,3035
20240621,102400,26978700800,19170,19170,19180,19150,3620
20240621,102300,26909361120,19170,19170,19180,19160,2138
20240621,102200,26868366110,19180,19150,19190,19140,15970
20240621,102100,26562269230,19150,19140,19150,19140,2158
20240621,102000,26520951350,19150,19100,19150,19100,5302
20240621,101900,26419469580,19100,19120,19120,19100,3912
20240621,101800,26344700130,19120,19130,19140,19110,2644
20240621,101700,26294141230,19130,19140,19150,19130,2250
20240621,101600,26251077570,19140,19150,19150,19140,2435
20240621,101500,26204458970,19150,19140,19160,19130,3463
20240621,101400,26138155750,19150,19150,19160,19140,4398
20240621,101300,26053926280,19160,19160,19160,19140,6292
20240621,101200,25933437130,19150,19160,19170,19150,4376
20240621,101100,25849596550,19160,19180,19200,19160,16603
20240621,101000,25531129610,19180,19180,19190,19170,6117
20240621,100900,25413810070,19180,19180,19180,19170,3221
20240621,100800,25352050350,19180,19150,19180,19140,8275
20240621,100700,25193427410,19150,19140,19160,19140,2583
20240621,100600,25143963490,19150,19140,19160,19130,2369
20240621,100500,25098595320,19140,19130,19140,19130,6033
20240621,100400,24983161450,19130,19130,19140,19130,3272
20240621,100300,24920562150,19130,19140,19150,19130,3460
20240621,100200,24854339630,19140,19070,19140,19070,10526
20240621,100100,24653262430,19070,19100,19100,19060,1993
20240621,100000,24615228760,19100,19060,19110,19060,7214
20240621,095900,24477559120,19070,19070,19070,19050,3739
20240621,095800,24406301380,19060,19100,19100,19060,4215
20240621,095700,24325881770,19100,19110,19110,19090,1937
20240621,095600,24288876500,19110,19140,19150,19060,7546
20240621,095500,24144740940,19140,19160,19180,19120,12478
20240621,095400,23905830310,19170,19150,19170,19100,15671
20240621,095300,23605826670,19150,19150,19150,19130,5922
20240621,095200,23492442850,19150,19120,19150,19110,4788
20240621,095100,23400833370,19120,19100,19120,19100,8013
20240621,095000,23247695160,19090,19100,19110,19080,4150
20240621,094900,23168457520,19110,19070,19120,19050,15050
20240621,094800,22881358280,19070,19050,19080,19040,4429
20240621,094700,22796979970,19050,19070,19090,19050,6077
20240621,094600,22681116660,19070,19050,19080,19040,4565
20240621,094500,22594118230,19050,18980,19060,18970,6812
20240621,094400,22464755440,18980,18970,18980,18960,3117
20240621,094300,22405624540,18960,18910,18980,18910,5280
20240621,094200,22305581330,18920,19000,19000,18910,8598
20240621,094100,22142693290,19000,18970,19020,18970,4357
20240621,094000,22059965010,18970,18940,19020,18930,11242
20240621,093900,21846553920,18940,18980,18990,18930,6747
20240621,093800,21718678720,18970,18910,18990,18910,5972
20240621,093700,21605448800,18900,18880,18920,18880,5273
20240621,093600,21505779030,18880,18850,18900,18850,7058
20240621,093500,21372531370,18840,18820,18870,18820,13787
20240621,093400,21112875310,18820,18850,18860,18820,33762
20240621,093300,20477025670,18860,18900,18910,18850,13593
20240621,093200,20220367200,18910,18910,18920,18870,7430
20240621,093100,20079951030,18920,18840,18920,18830,12044
20240621,093000,19852702060,18830,18950,18980,18820,55934
20240621,092900,18795841940,18960,18960,19010,18960,24989
20240621,092800,18321693640,18970,19010,19010,18960,13954
20240621,092700,18056829040,19000,19020,19020,19000,17098
20240621,092600,17731890690,19020,19030,19040,19000,13305
20240621,092500,17478890670,19040,19070,19080,19030,9196
20240621,092400,17303688750,19070,19080,19090,19070,8212
20240621,092300,17146987170,19080,19220,19240,19080,24936
20240621,092200,16669005060,19220,19170,19220,19160,14714
20240621,092100,16386665200,19170,19130,19180,19120,10121
20240621,092000,16192726710,19130,19100,19130,19100,3705
20240621,091900,16121933400,19110,19120,19170,19110,9444
20240621,091800,15941142080,19120,19090,19120,19080,10312
20240621,091700,15744229480,19080,18990,19090,18980,13242
20240621,091600,15492250250,18990,19070,19070,18950,54029
20240621,091500,14464973160,19070,19110,19110,19060,24087
20240621,091400,14005379590,19110,19160,19160,19090,44736
20240621,091300,13149912330,19160,19180,19210,19150,19896
20240621,091200,12768404260,19180,19190,19190,19170,14379
20240621,091100,12492696990,19180,19270,19310,19160,27908
20240621,091000,11955087380,19270,19170,19340,19140,57101
20240621,090900,10856983110,19160,19200,19200,19150,14497
20240621,090800,10579027910,19190,19220,19260,19190,26354
20240621,090700,10072378260,19220,19250,19260,19210,14745
20240621,090600,9788863940,19230,19280,19290,19210,21799
20240621,090500,9369021210,19290,19190,19290,19140,33101
20240621,090400,8734104220,19190,19310,19320,19190,52727
20240621,090300,7719046910,19320,19320,19400,19270,61334
20240621,090200,6534999940,19370,19390,19440,19300,32584
20240621,090100,5903793190,19380,19500,19520,19340,72584
20240621,090000,4491619940,19520,19300,19550,19300,231660