KissMeData/023460/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190600,7353032515,2560,2560,2560,2560,36198
20240613,190500,7353032515,2560,2560,2560,2560,0
20240613,190400,7353032515,2560,2560,2560,2560,0
20240613,190300,7353032515,2560,2560,2560,2560,0
20240613,190200,7353032515,2560,2560,2560,2560,0
20240613,190100,7353032515,2560,2560,2560,2560,0
20240613,190000,7353032515,2560,2560,2560,2560,0
20240613,185900,7353032515,2560,2560,2560,2560,0
20240613,185800,7353032515,2560,2560,2560,2560,0
20240613,185700,7353032515,2560,2560,2560,2560,0
20240613,185600,7353032515,2560,2560,2560,2560,0
20240613,185500,7353032515,2560,2560,2560,2560,0
20240613,185400,7353032515,2560,2560,2560,2560,0
20240613,185300,7353032515,2560,2560,2560,2560,0
20240613,185200,7353032515,2560,2560,2560,2560,0
20240613,185100,7353032515,2560,2560,2560,2560,0
20240613,185000,7353032515,2560,2560,2560,2560,0
20240613,184900,7353032515,2560,2560,2560,2560,0
20240613,184800,7353032515,2560,2560,2560,2560,0
20240613,184700,7353032515,2560,2560,2560,2560,0
20240613,184600,7353032515,2560,2560,2560,2560,0
20240613,184500,7353032515,2560,2560,2560,2560,0
20240613,184400,7353032515,2560,2560,2560,2560,0
20240613,184300,7353032515,2560,2560,2560,2560,0
20240613,184200,7353032515,2560,2560,2560,2560,0
20240613,184100,7353032515,2560,2560,2560,2560,0
20240613,184000,7353032515,2560,2560,2560,2560,0
20240613,183900,7353032515,2560,2560,2560,2560,0
20240613,183800,7353032515,2560,2560,2560,2560,0
20240613,183700,7353032515,2560,2560,2560,2560,0
20240613,183600,7353032515,2560,2560,2560,2560,36198
20240613,183500,7353032515,2560,2560,2560,2560,0
20240613,183400,7353032515,2560,2560,2560,2560,0
20240613,183300,7353032515,2560,2560,2560,2560,0
20240613,183200,7353032515,2560,2560,2560,2560,0
20240613,183100,7353032515,2560,2560,2560,2560,0
20240613,183000,7353032515,2560,2560,2560,2560,0
20240613,182900,7353032515,2560,2560,2560,2560,0
20240613,182800,7353032515,2560,2560,2560,2560,0
20240613,182700,7353032515,2560,2560,2560,2560,0
20240613,182600,7353032515,2560,2560,2560,2560,0
20240613,182500,7353032515,2560,2560,2560,2560,0
20240613,182400,7353032515,2560,2560,2560,2560,0
20240613,182300,7353032515,2560,2560,2560,2560,0
20240613,182200,7353032515,2560,2560,2560,2560,0
20240613,182100,7353032515,2560,2560,2560,2560,0
20240613,182000,7353032515,2560,2560,2560,2560,0
20240613,181900,7353032515,2560,2560,2560,2560,0
20240613,181800,7353032515,2560,2560,2560,2560,0
20240613,181700,7353032515,2560,2560,2560,2560,0
20240613,181600,7353032515,2560,2560,2560,2560,0
20240613,181500,7353032515,2560,2560,2560,2560,0
20240613,181400,7353032515,2560,2560,2560,2560,0
20240613,181300,7353032515,2560,2560,2560,2560,0
20240613,181200,7353032515,2560,2560,2560,2560,0
20240613,181100,7353032515,2560,2560,2560,2560,0
20240613,181000,7353032515,2560,2560,2560,2560,0
20240613,180900,7353032515,2560,2560,2560,2560,0
20240613,180800,7353032515,2560,2560,2560,2560,0
20240613,180700,7353032515,2560,2560,2560,2560,0
20240613,180600,7353032515,2560,2560,2560,2560,36198
20240613,180500,7353032515,2560,2560,2560,2560,0
20240613,180400,7353032515,2560,2560,2560,2560,0
20240613,180300,7353032515,2560,2560,2560,2560,0
20240613,180200,7353032515,2560,2560,2560,2560,0
20240613,180100,7353032515,2560,2560,2560,2560,0
20240613,180000,7353032515,2560,2560,2560,2560,0
20240613,175900,7353032515,2560,2560,2560,2560,0
20240613,175800,7353032515,2560,2560,2560,2560,0
20240613,175700,7353032515,2560,2560,2560,2560,0
20240613,175600,7353032515,2560,2560,2560,2560,0
20240613,175500,7353032515,2560,2560,2560,2560,0
20240613,175400,7353032515,2560,2560,2560,2560,0
20240613,175300,7353032515,2560,2560,2560,2560,0
20240613,175200,7353032515,2560,2560,2560,2560,0
20240613,175100,7353032515,2560,2560,2560,2560,0
20240613,175000,7353032515,2560,2560,2560,2560,0
20240613,174900,7353032515,2560,2560,2560,2560,0
20240613,174800,7353032515,2560,2560,2560,2560,0
20240613,174700,7353032515,2560,2560,2560,2560,0
20240613,174600,7353032515,2560,2560,2560,2560,0
20240613,174500,7353032515,2560,2560,2560,2560,0
20240613,174400,7353032515,2560,2560,2560,2560,0
20240613,174300,7353032515,2560,2560,2560,2560,0
20240613,174200,7353032515,2560,2560,2560,2560,0
20240613,174100,7353032515,2560,2560,2560,2560,0
20240613,174000,7353032515,2560,2560,2560,2560,0
20240613,173900,7353032515,2560,2560,2560,2560,0
20240613,173800,7353032515,2560,2560,2560,2560,0
20240613,173700,7353032515,2560,2560,2560,2560,0
20240613,173600,7353032515,2560,2560,2560,2560,36198
20240613,173500,7353032515,2560,2560,2560,2560,0
20240613,173400,7353032515,2560,2560,2560,2560,0
20240613,173300,7353032515,2560,2560,2560,2560,0
20240613,173200,7353032515,2560,2560,2560,2560,0
20240613,173100,7353032515,2560,2560,2560,2560,0
20240613,173000,7353032515,2560,2560,2560,2560,0
20240613,172900,7353032515,2560,2560,2560,2560,0
20240613,172800,7353032515,2560,2560,2560,2560,0
20240613,172700,7353032515,2560,2560,2560,2560,0
20240613,172600,7353032515,2560,2560,2560,2560,0
20240613,172500,7353032515,2560,2560,2560,2560,0
20240613,172400,7353032515,2560,2560,2560,2560,0
20240613,172300,7353032515,2560,2560,2560,2560,0
20240613,172200,7353032515,2560,2560,2560,2560,0
20240613,172100,7353032515,2560,2560,2560,2560,0
20240613,172000,7353032515,2560,2560,2560,2560,0
20240613,171900,7353032515,2560,2560,2560,2560,0
20240613,171800,7353032515,2560,2560,2560,2560,0
20240613,171700,7353032515,2560,2560,2560,2560,0
20240613,171600,7353032515,2560,2560,2560,2560,0
20240613,171500,7353032515,2560,2560,2560,2560,0
20240613,171400,7353032515,2560,2560,2560,2560,0
20240613,171300,7353032515,2560,2560,2560,2560,0
20240613,171200,7353032515,2560,2560,2560,2560,0
20240613,171100,7353032515,2560,2560,2560,2560,0
20240613,171000,7353032515,2560,2560,2560,2560,0
20240613,170900,7353032515,2560,2560,2560,2560,0
20240613,170800,7353032515,2560,2560,2560,2560,0
20240613,170700,7353032515,2560,2560,2560,2560,0
20240613,170600,7353032515,2560,2560,2560,2560,36198
20240613,170500,7353032515,2560,2560,2560,2560,0
20240613,170400,7353032515,2560,2560,2560,2560,0
20240613,170300,7353032515,2560,2560,2560,2560,0
20240613,170200,7353032515,2560,2560,2560,2560,0
20240613,170100,7353032515,2560,2560,2560,2560,0
20240613,170000,7353032515,2560,2560,2560,2560,0
20240613,165900,7353032515,2560,2560,2560,2560,0
20240613,165800,7353032515,2560,2560,2560,2560,0
20240613,165700,7353032515,2560,2560,2560,2560,0
20240613,165600,7353032515,2560,2560,2560,2560,0
20240613,165500,7353032515,2560,2560,2560,2560,0
20240613,165400,7353032515,2560,2560,2560,2560,0
20240613,165300,7353032515,2560,2560,2560,2560,0
20240613,165200,7353032515,2560,2560,2560,2560,0
20240613,165100,7353032515,2560,2560,2560,2560,0
20240613,165000,7353032515,2560,2560,2560,2560,0
20240613,164900,7353032515,2560,2560,2560,2560,0
20240613,164800,7353032515,2560,2560,2560,2560,0
20240613,164700,7353032515,2560,2560,2560,2560,0
20240613,164600,7353032515,2560,2560,2560,2560,0
20240613,164500,7353032515,2560,2560,2560,2560,0
20240613,164400,7353032515,2560,2560,2560,2560,0
20240613,164300,7353032515,2560,2560,2560,2560,0
20240613,164200,7353032515,2560,2560,2560,2560,0
20240613,164100,7353032515,2560,2560,2560,2560,0
20240613,164000,7353032515,2560,2560,2560,2560,0
20240613,163900,7353032515,2560,2560,2560,2560,0
20240613,163800,7353032515,2560,2560,2560,2560,0
20240613,163700,7353032515,2560,2560,2560,2560,0
20240613,163600,7353032515,2560,2560,2560,2560,36198
20240613,163500,7353032515,2560,2560,2560,2560,0
20240613,163400,7353032515,2560,2560,2560,2560,0
20240613,163300,7353032515,2560,2560,2560,2560,0
20240613,163200,7353032515,2560,2560,2560,2560,0
20240613,163100,7353032515,2560,2560,2560,2560,0
20240613,163000,7353032515,2560,2560,2560,2560,0
20240613,162900,7353032515,2560,2560,2560,2560,0
20240613,162800,7353032515,2560,2560,2560,2560,0
20240613,162700,7353032515,2560,2560,2560,2560,0
20240613,162600,7353032515,2560,2560,2560,2560,0
20240613,162500,7353032515,2560,2560,2560,2560,0
20240613,162400,7353032515,2560,2560,2560,2560,0
20240613,162300,7353032515,2560,2560,2560,2560,0
20240613,162200,7353032515,2560,2560,2560,2560,0
20240613,162100,7353032515,2560,2560,2560,2560,0
20240613,162000,7353032515,2560,2560,2560,2560,0
20240613,161900,7353032515,2560,2560,2560,2560,0
20240613,161800,7353032515,2560,2560,2560,2560,0
20240613,161700,7353032515,2560,2560,2560,2560,0
20240613,161600,7353032515,2560,2560,2560,2560,0
20240613,161500,7353032515,2560,2560,2560,2560,0
20240613,161400,7353032515,2560,2560,2560,2560,0
20240613,161300,7353032515,2560,2560,2560,2560,0
20240613,161200,7353032515,2560,2560,2560,2560,0
20240613,161100,7353032515,2560,2560,2560,2560,0
20240613,161000,7353032515,2560,2560,2560,2560,0
20240613,160900,7353032515,2560,2560,2560,2560,0
20240613,160800,7353032515,2560,2560,2560,2560,0
20240613,160700,7353032515,2560,2560,2560,2560,0
20240613,160600,7353032515,2560,2560,2560,2560,36198
20240613,160500,7353032515,2560,2560,2560,2560,0
20240613,160400,7353032515,2560,2560,2560,2560,0
20240613,160300,7353032515,2560,2560,2560,2560,0
20240613,160200,7353032515,2560,2560,2560,2560,0
20240613,160100,7353032515,2560,2560,2560,2560,0
20240613,160000,7353032515,2560,2560,2560,2560,0
20240613,155900,7353032515,2560,2560,2560,2560,0
20240613,155800,7353032515,2560,2560,2560,2560,0
20240613,155700,7353032515,2560,2560,2560,2560,0
20240613,155600,7353032515,2560,2560,2560,2560,0
20240613,155500,7353032515,2560,2560,2560,2560,0
20240613,155400,7353032515,2560,2560,2560,2560,0
20240613,155300,7353032515,2560,2560,2560,2560,0
20240613,155200,7353032515,2560,2560,2560,2560,0
20240613,155100,7353032515,2560,2560,2560,2560,0
20240613,155000,7353032515,2560,2560,2560,2560,0
20240613,154900,7353032515,2560,2560,2560,2560,0
20240613,154800,7353032515,2560,2560,2560,2560,0
20240613,154700,7353032515,2560,2560,2560,2560,0
20240613,154600,7353032515,2560,2560,2560,2560,0
20240613,154500,7353032515,2560,2560,2560,2560,0
20240613,154400,7353032515,2560,2560,2560,2560,0
20240613,154300,7353032515,2560,2560,2560,2560,0
20240613,154200,7353032515,2560,2560,2560,2560,0
20240613,154100,7353032515,2560,2560,2560,2560,0
20240613,154000,7353032515,2560,2560,2560,2560,0
20240613,153900,7353032515,2560,2560,2560,2560,0
20240613,153800,7353032515,2560,2560,2560,2560,0
20240613,153700,7353032515,2560,2560,2560,2560,0
20240613,153600,7353032515,2560,2560,2560,2560,36198
20240613,153500,7353032515,2560,2560,2560,2560,0
20240613,153400,7353032515,2560,2560,2560,2560,0
20240613,153300,7353032515,2560,2560,2560,2560,0
20240613,153200,7353032515,2560,2560,2560,2560,0
20240613,153100,7353032515,2560,2560,2560,2560,0
20240613,153000,7353032515,2560,2560,2560,2560,36198
20240613,152900,7260365635,2540,2540,2540,2540,0
20240613,152800,7260365635,2540,2540,2540,2540,0
20240613,152700,7260365635,2540,2540,2540,2540,0
20240613,152600,7260365635,2540,2540,2540,2540,0
20240613,152500,7260365635,2540,2540,2540,2540,0
20240613,152400,7260365635,2540,2540,2540,2540,0
20240613,152300,7260365635,2540,2540,2540,2540,0
20240613,152200,7260365635,2540,2540,2540,2540,0
20240613,152100,7260365635,2540,2540,2540,2540,0
20240613,152000,7260365635,2540,2540,2540,2540,0
20240613,151900,7260365635,2540,2540,2545,2525,25950
20240613,151800,7194463645,2540,2525,2550,2520,8534
20240613,151700,7172880290,2525,2545,2555,2525,13386
20240613,151600,7138844350,2545,2565,2565,2545,12289
20240613,151500,7107446140,2565,2560,2565,2555,6595
20240613,151400,7090555400,2560,2560,2565,2560,18664
20240613,151300,7042685750,2560,2555,2565,2555,19820
20240613,151200,6991939540,2560,2560,2560,2555,3212
20240613,151100,6983723935,2560,2555,2565,2555,10563
20240613,151000,6956677760,2555,2550,2565,2550,14223
20240613,150900,6920297030,2555,2530,2555,2530,10763
20240613,150800,6892938350,2525,2535,2540,2515,8335
20240613,150700,6871890605,2535,2535,2545,2530,7947
20240613,150600,6851731065,2535,2520,2535,2515,7351
20240613,150500,6833193765,2520,2525,2525,2515,1389
20240613,150400,6829697080,2520,2530,2535,2520,1730
20240613,150300,6825327645,2535,2510,2560,2470,16224
20240613,150200,6784641880,2560,2520,2565,2500,34116
20240613,150100,6698024130,2520,2520,2525,2515,4560
20240613,150000,6686529045,2525,2520,2525,2515,3147
20240613,145900,6678603945,2520,2520,2525,2520,6700
20240613,145800,6661710005,2525,2520,2550,2500,26560
20240613,145700,6594611805,2525,2485,2525,2485,14754
20240613,145600,6557601795,2490,2490,2495,2480,16071
20240613,145500,6517653865,2490,2485,2495,2480,14106
20240613,145400,6482525645,2495,2500,2515,2480,18074
20240613,145300,6437504315,2500,2480,2530,2470,31201
20240613,145200,6359501610,2480,2450,2485,2445,36492
20240613,145100,6269707380,2455,2555,2560,2405,42219
20240613,145000,6165024110,2560,2560,2565,2560,4704
20240613,144900,6152976575,2555,2560,2565,2555,9372
20240613,144800,6128966365,2560,2560,2565,2560,9953
20240613,144700,6103454840,2565,2560,2565,2555,22797
20240613,144600,6045040460,2560,2560,2565,2555,39464
20240613,144500,5943863270,2560,2560,2560,2555,14919
20240613,144400,5905673380,2550,2555,2560,2550,13145
20240613,144300,5872031285,2560,2555,2560,2550,13632
20240613,144200,5837182985,2555,2560,2560,2550,9680
20240613,144100,5812462715,2560,2550,2560,2545,21408
20240613,144000,5757725170,2550,2540,2550,2540,12917
20240613,143900,5724881135,2540,2530,2540,2520,9182
20240613,143800,5701618890,2520,2540,2540,2515,11157
20240613,143700,5673378715,2540,2535,2540,2530,3299
20240613,143600,5665010275,2535,2545,2545,2530,7325
20240613,143500,5646418950,2545,2530,2550,2530,7981
20240613,143400,5626110660,2540,2530,2540,2530,19953
20240613,143300,5575555665,2530,2525,2530,2520,11440
20240613,143200,5546638810,2525,2520,2525,2510,12797
20240613,143100,5514387570,2525,2500,2525,2500,16465
20240613,143000,5472992125,2510,2525,2525,2480,22370
20240613,142900,5417119510,2520,2465,2535,2460,85526
20240613,142800,5202293285,2460,2450,2460,2435,3782
20240613,142700,5193005910,2435,2410,2435,2410,2686
20240613,142600,5186481865,2410,2410,2410,2400,7323
20240613,142500,5168862620,2410,2420,2420,2410,4763
20240613,142400,5157373700,2420,2455,2455,2415,14481
20240613,142300,5122085430,2460,2450,2470,2450,7372
20240613,142200,5103927640,2450,2445,2450,2435,3416
20240613,142100,5095579690,2445,2445,2450,2435,1744
20240613,142000,5091317305,2435,2455,2455,2430,4531
20240613,141900,5080233245,2455,2465,2475,2445,12782
20240613,141800,5048820315,2465,2445,2465,2445,12132
20240613,141700,5019024835,2445,2435,2445,2420,4278
20240613,141600,5008576380,2435,2430,2445,2430,9365
20240613,141500,4985777445,2430,2435,2435,2410,1837
20240613,141400,4981317240,2435,2420,2450,2420,15682
20240613,141300,4943045030,2420,2415,2425,2410,14588
20240613,141200,4907779715,2410,2395,2415,2390,6302
20240613,141100,4892647140,2395,2410,2410,2395,1660
20240613,141000,4888670250,2410,2400,2410,2400,821
20240613,140900,4886693550,2390,2410,2410,2390,937
20240613,140800,4884441750,2400,2420,2425,2400,4031
20240613,140700,4874756665,2420,2400,2420,2400,975
20240613,140600,4872404490,2400,2430,2430,2400,3414
20240613,140500,4864205230,2430,2435,2435,2430,872
20240613,140400,4862083155,2435,2445,2450,2415,8142
20240613,140300,4842213105,2450,2420,2450,2355,12701
20240613,140200,4811679610,2420,2340,2465,2335,17860
20240613,140100,4769066000,2340,2350,2350,2335,4765
20240613,140000,4757915850,2350,2350,2350,2345,51
20240613,135900,4757796240,2350,2340,2350,2340,1845
20240613,135800,4753469775,2345,2350,2350,2345,2618
20240613,135700,4747326290,2350,2350,2350,2345,1030
20240613,135600,4744910795,2350,2340,2350,2340,4183
20240613,135500,4735106330,2340,2345,2345,2340,5782
20240613,135400,4721550440,2350,2355,2355,2335,2696
20240613,135300,4715215210,2355,2350,2365,2335,3938
20240613,135200,4705956915,2345,2325,2375,2315,9436
20240613,135100,4683875675,2315,2325,2325,2315,2118
20240613,135000,4678959845,2325,2320,2325,2315,1265
20240613,134900,4676023780,2315,2320,2320,2315,798
20240613,134800,4674172620,2315,2320,2320,2315,1214
20240613,134700,4671362205,2320,2320,2320,2320,3
20240613,134600,4671355245,2315,2315,2315,2315,768
20240613,134500,4669577325,2315,2305,2315,2305,382
20240613,134400,4668696805,2305,2310,2310,2305,708
20240613,134300,4667061635,2310,2310,2310,2310,187
20240613,134200,4666629665,2310,2330,2330,2310,2562
20240613,134100,4660684685,2330,2310,2330,2310,1201
20240613,134000,4657910275,2310,2310,2320,2305,4499
20240613,133900,4647501155,2310,2320,2320,2305,4150
20240613,133800,4637885395,2325,2310,2340,2310,87
20240613,133700,4637684380,2340,2315,2340,2315,1942
20240613,133600,4633174810,2300,2360,2360,2300,4648
20240613,133500,4622366225,2360,2350,2360,2350,743
20240613,133400,4620614785,2355,2395,2395,2330,3579
20240613,133300,4612151640,2395,2380,2395,2380,924
20240613,133200,4609948185,2375,2390,2390,2375,313
20240613,133100,4609203730,2375,2400,2400,2375,2830
20240613,133000,4602424995,2390,2410,2410,2390,12674
20240613,132900,4572023380,2410,2400,2410,2395,18928
20240613,132800,4526550945,2395,2375,2395,2375,12159
20240613,132700,4497516425,2370,2350,2370,2350,2612
20240613,132600,4491350545,2355,2350,2355,2350,2078
20240613,132500,4486467240,2350,2350,2360,2350,4590
20240613,132400,4475672230,2350,2345,2350,2345,4550
20240613,132300,4464989800,2340,2355,2355,2330,8101
20240613,132200,4446054300,2340,2275,2365,2270,15209
20240613,132100,4410897220,2270,2230,2270,2230,5742
20240613,132000,4397989565,2230,2230,2245,2220,4688
20240613,131900,4387545850,2245,2245,2245,2220,7413
20240613,131800,4370996925,2250,2275,2280,2235,11611
20240613,131700,4344740505,2270,2330,2330,2245,20986
20240613,131600,4296924485,2330,2330,2330,2330,30
20240613,131500,4296854585,2330,2340,2340,2320,5966
20240613,131400,4282942890,2340,2350,2350,2340,1988
20240613,131300,4278275650,2350,2365,2365,2350,1197
20240613,131200,4275457245,2370,2370,2370,2370,18
20240613,131100,4275414585,2365,2365,2375,2365,26
20240613,131000,4275352955,2375,2360,2375,2360,18
20240613,130900,4275310235,2360,2375,2375,2360,1557
20240613,130800,4271635085,2375,2350,2375,2350,122
20240613,130700,4271347775,2375,2375,2375,2350,2220
20240613,130600,4266107250,2380,2390,2390,2380,768
20240613,130500,4264277035,2390,2395,2395,2390,3232
20240613,130400,4256538145,2395,2380,2395,2380,4945
20240613,130300,4244718120,2375,2380,2380,2370,2041
20240613,130200,4239865630,2375,2375,2380,2375,610
20240613,130100,4238416875,2375,2375,2375,2360,194
20240613,130000,4237956755,2360,2385,2385,2360,2888
20240613,125900,4231093870,2380,2360,2380,2360,1879
20240613,125800,4226647230,2355,2350,2360,2350,2145
20240613,125700,4221596130,2350,2335,2350,2335,482
20240613,125600,4220463605,2340,2340,2355,2340,1345
20240613,125500,4217315275,2340,2355,2360,2340,3085
20240613,125400,4210071720,2355,2355,2360,2345,981
20240613,125300,4207764475,2365,2355,2365,2350,1811
20240613,125200,4203487850,2360,2345,2365,2340,4624
20240613,125100,4192602075,2345,2325,2345,2325,1985
20240613,125000,4187966620,2335,2335,2335,2300,13685
20240613,124900,4156277010,2340,2350,2355,2340,24153
20240613,124800,4099651580,2350,2380,2380,2350,13519
20240613,124700,4067821765,2375,2370,2380,2365,949
20240613,124600,4065565730,2370,2360,2390,2355,2499
20240613,124500,4059650845,2365,2395,2395,2350,9477
20240613,124400,4037247200,2395,2365,2415,2360,8021
20240613,124300,4018198855,2365,2420,2420,2365,22441
20240613,124200,3964379270,2420,2420,2420,2420,929
20240613,124100,3962131090,2415,2430,2430,2405,10757
20240613,124000,3936118005,2430,2455,2455,2430,3578
20240613,123900,3927384270,2455,2465,2465,2435,6624
20240613,123800,3911134965,2465,2455,2465,2445,14841
20240613,123700,3874571275,2455,2435,2455,2435,12211
20240613,123600,3844648275,2435,2450,2450,2430,1003
20240613,123500,3842200965,2450,2425,2465,2425,15019
20240613,123400,3805345760,2415,2415,2420,2410,3037
20240613,123300,3798007255,2415,2420,2420,2410,3824
20240613,123200,3788777675,2420,2415,2425,2410,5995
20240613,123100,3774291465,2415,2440,2440,2410,2770
20240613,123000,3767568430,2440,2450,2455,2440,10715
20240613,122900,3741331685,2450,2445,2450,2435,5853
20240613,122800,3727017215,2445,2455,2465,2440,17192
20240613,122700,3684800805,2450,2430,2455,2420,8980
20240613,122600,3662861590,2430,2425,2430,2420,7964
20240613,122500,3643543740,2425,2405,2425,2405,19404
20240613,122400,3596638230,2405,2405,2410,2400,5374
20240613,122300,3583713795,2405,2405,2415,2405,3663
20240613,122200,3574903980,2410,2415,2415,2405,3757
20240613,122100,3565857080,2415,2415,2415,2405,2247
20240613,122000,3560433445,2415,2395,2415,2390,5193
20240613,121900,3547939715,2395,2395,2405,2395,2337
20240613,121800,3542341985,2395,2400,2405,2395,3275
20240613,121700,3534486980,2395,2395,2400,2395,1097
20240613,121600,3531859590,2395,2410,2410,2395,5558
20240613,121500,3518521710,2410,2420,2420,2400,6394
20240613,121400,3503152420,2425,2425,2430,2400,5322
20240613,121300,3490333050,2440,2460,2460,2395,13235
20240613,121200,3457993610,2460,2450,2460,2445,18412
20240613,121100,3412789555,2450,2445,2450,2440,15129
20240613,121000,3375812100,2440,2400,2450,2400,17319
20240613,120900,3333641915,2400,2385,2400,2380,466
20240613,120800,3332532390,2390,2395,2395,2390,1076
20240613,120700,3329960640,2395,2390,2400,2390,5713
20240613,120600,3316293165,2400,2395,2400,2385,8731
20240613,120500,3295355410,2400,2405,2410,2400,1459
20240613,120400,3291848655,2405,2385,2405,2370,10962
20240613,120300,3265564900,2385,2410,2410,2365,4907
20240613,120200,3253873565,2390,2405,2405,2390,57560
20240613,120100,3115671865,2405,2410,2415,2405,3521
20240613,120000,3107181905,2410,2425,2425,2410,9669
20240613,115900,3083831870,2420,2430,2450,2415,27784
20240613,115800,3016205210,2430,2420,2430,2420,13927
20240613,115700,2982454860,2415,2420,2420,2410,1938
20240613,115600,2977775225,2420,2415,2420,2410,5177
20240613,115500,2965288775,2415,2420,2420,2410,3304
20240613,115400,2957301045,2420,2420,2420,2405,2376
20240613,115300,2951554575,2420,2410,2420,2405,5971
20240613,115200,2937150575,2420,2405,2425,2400,9382
20240613,115100,2914563055,2405,2410,2430,2400,11653
20240613,115000,2886407265,2405,2415,2415,2405,3788
20240613,114900,2877277325,2415,2390,2415,2380,4548
20240613,114800,2866426580,2390,2375,2390,2370,3562
20240613,114700,2857959500,2385,2390,2395,2370,2639
20240613,114600,2851671490,2390,2380,2420,2380,10732
20240613,114500,2825898195,2385,2370,2385,2370,4135
20240613,114400,2816047905,2375,2350,2375,2350,5218
20240613,114300,2803691995,2355,2350,2365,2345,13250
20240613,114200,2772586615,2350,2380,2380,2350,6394
20240613,114100,2757438110,2380,2360,2385,2355,12883
20240613,114000,2726858275,2360,2355,2360,2345,11069
20240613,113900,2700822100,2360,2390,2395,2360,10273
20240613,113800,2676476360,2390,2410,2410,2390,17981
20240613,113700,2633313975,2410,2405,2410,2405,12827
20240613,113600,2602419800,2410,2415,2415,2405,6821
20240613,113500,2586008005,2405,2410,2420,2405,8691
20240613,113400,2565075175,2420,2410,2425,2390,28651
20240613,113300,2496139845,2420,2415,2420,2405,33406
20240613,113200,2415597815,2410,2415,2415,2405,20544
20240613,113100,2366109090,2410,2455,2460,2400,28322
20240613,113000,2297123825,2450,2455,2460,2435,71370
20240613,112900,2122556955,2450,2440,2450,2420,27775
20240613,112800,2054699640,2415,2415,2415,2415,0
20240613,112700,2054699640,2415,2365,2415,2365,45138
20240613,112600,1946093475,2360,2350,2365,2325,10591
20240613,112500,1921250545,2350,2410,2415,2350,58832
20240613,112400,1780577510,2410,2380,2410,2370,78972
20240613,112300,1591497250,2380,2290,2380,2285,63022
20240613,112200,1443213760,2295,2300,2325,2285,25884
20240613,112100,1383628225,2275,2290,2360,2275,52567
20240613,112000,1261958945,2290,2265,2290,2265,6170
20240613,111900,1247852185,2250,2220,2280,2220,14003
20240613,111800,1216268250,2250,2260,2270,2250,20635
20240613,111700,1169539115,2260,2255,2265,2250,21764
20240613,111600,1120303710,2255,2205,2255,2185,28466
20240613,111500,1056898840,2205,2185,2205,2185,8200
20240613,111400,1038898955,2170,2185,2185,2170,609
20240613,111300,1037568425,2185,2185,2185,2185,25
20240613,111200,1037513800,2170,2170,2170,2170,0
20240613,111100,1037513800,2170,2170,2170,2170,0
20240613,111000,1037513800,2170,2170,2170,2170,0
20240613,110900,1037513800,2170,2170,2185,2165,901
20240613,110800,1035559995,2170,2180,2180,2170,93
20240613,110700,1035358170,2180,2180,2180,2180,1994
20240613,110600,1031011250,2180,2180,2185,2180,1969
20240613,110500,1026717080,2180,2180,2180,2180,8249
20240613,110400,1008734260,2185,2185,2185,2185,35
20240613,110300,1008657785,2185,2185,2185,2185,483
20240613,110200,1007602430,2190,2190,2190,2185,2560
20240613,110100,1001998530,2200,2200,2205,2185,9739
20240613,110000,980706635,2200,2185,2200,2185,851
20240613,105900,978841215,2190,2190,2190,2190,51
20240613,105800,978729525,2190,2210,2210,2190,59
20240613,105700,978599905,2205,2210,2210,2205,80
20240613,105600,978423405,2210,2210,2210,2210,494
20240613,105500,977331665,2205,2200,2205,2200,25
20240613,105400,977276565,2200,2200,2200,2200,52
20240613,105300,977162165,2200,2200,2200,2200,434
20240613,105200,976207365,2200,2215,2215,2200,560
20240613,105100,974975350,2215,2205,2215,2205,3159
20240613,105000,968000950,2200,2195,2200,2195,4004
20240613,104900,959196345,2195,2195,2195,2195,10
20240613,104800,959174395,2195,2190,2195,2190,3151
20240613,104700,952266445,2180,2180,2180,2180,908
20240613,104600,950287005,2180,2180,2180,2180,0
20240613,104500,950287005,2180,2180,2180,2180,323
20240613,104400,949582865,2170,2170,2170,2170,0
20240613,104300,949582865,2170,2170,2170,2170,75
20240613,104200,949420115,2165,2165,2165,2165,56
20240613,104100,949298875,2170,2175,2175,2165,3521
20240613,104000,941660415,2170,2170,2170,2170,0
20240613,103900,941660415,2170,2170,2170,2170,50
20240613,103800,941551915,2170,2170,2170,2170,112
20240613,103700,941308875,2170,2165,2170,2165,81
20240613,103600,941133165,2160,2160,2160,2160,0
20240613,103500,941133165,2160,2160,2160,2160,165
20240613,103400,940776765,2160,2195,2195,2150,16278
20240613,103300,905603980,2195,2195,2195,2195,0
20240613,103200,905603980,2195,2215,2215,2195,2075
20240613,103100,901029015,2215,2165,2230,2165,18529
20240613,103000,860064070,2165,2165,2165,2165,176
20240613,102900,859683030,2165,2165,2165,2165,0
20240613,102800,859683030,2165,2160,2165,2160,30
20240613,102700,859618130,2160,2160,2160,2160,74
20240613,102600,859458290,2160,2160,2160,2160,201
20240613,102500,859024130,2160,2160,2160,2160,210
20240613,102400,858570530,2165,2165,2165,2165,645
20240613,102300,857174105,2165,2175,2175,2160,1987
20240613,102200,852871045,2170,2170,2170,2170,13
20240613,102100,852842835,2170,2170,2170,2170,425
20240613,102000,851920585,2175,2195,2210,2175,7055
20240613,101900,836469720,2210,2200,2210,2200,108
20240613,101800,836231940,2195,2195,2195,2195,138
20240613,101700,835929030,2195,2195,2200,2195,2429
20240613,101600,830596235,2200,2205,2205,2200,1998
20240613,101500,826197280,2225,2225,2230,2205,7808
20240613,101400,808831415,2235,2220,2240,2215,7256
20240613,101300,792652340,2220,2210,2220,2210,2101
20240613,101200,787997335,2215,2210,2215,2210,1043
20240613,101100,785687145,2210,2210,2210,2210,150
20240613,101000,785355645,2210,2210,2210,2205,268
20240613,100900,784763370,2190,2195,2195,2190,173
20240613,100800,784383865,2195,2195,2195,2180,2781
20240613,100700,778289860,2200,2215,2215,2200,44
20240613,100600,778192430,2215,2220,2220,2200,564
20240613,100500,776949905,2225,2225,2225,2225,144
20240613,100400,776629505,2225,2200,2225,2195,1541
20240613,100300,773245700,2200,2215,2240,2190,6175
20240613,100200,759615170,2215,2250,2255,2215,5645
20240613,100100,746954380,2255,2240,2255,2240,6588
20240613,100000,732128130,2240,2235,2240,2230,10864
20240613,095900,707822810,2235,2235,2235,2220,1769
20240613,095800,703891070,2220,2235,2235,2220,2553
20240613,095700,698185295,2235,2225,2235,2225,5919
20240613,095600,684977790,2225,2210,2225,2210,2279
20240613,095500,679922925,2210,2190,2210,2190,4347
20240613,095400,670360880,2185,2175,2185,2175,1194
20240613,095300,667755220,2170,2170,2185,2170,958
20240613,095200,665669035,2170,2170,2180,2170,1436
20240613,095100,662552865,2185,2180,2185,2180,2398
20240613,095000,657321700,2180,2175,2180,2175,4
20240613,094900,657312995,2190,2175,2190,2170,808
20240613,094800,655552210,2175,2190,2195,2175,734
20240613,094700,653950130,2190,2185,2195,2185,3789
20240613,094600,645649710,2185,2175,2185,2170,1284
20240613,094500,642856995,2175,2195,2195,2175,4847
20240613,094400,632309290,2180,2200,2210,2175,3720
20240613,094300,624147995,2200,2220,2220,2195,4620
20240613,094200,613957685,2220,2225,2240,2210,4744
20240613,094100,603378700,2215,2230,2250,2215,12112
20240613,094000,576406370,2250,2245,2255,2240,8400
20240613,093900,557539820,2245,2220,2245,2220,14848
20240613,093800,524356415,2225,2225,2230,2220,7244
20240613,093700,508236030,2225,2205,2225,2200,6116
20240613,093600,494703095,2205,2225,2225,2205,7584
20240613,093500,477877755,2220,2215,2225,2210,15460
20240613,093400,443608290,2215,2210,2215,2200,17002
20240613,093300,405973195,2210,2205,2210,2195,1511
20240613,093200,402636400,2205,2185,2205,2185,10541
20240613,093100,379484180,2185,2160,2185,2160,1963
20240613,093000,375215155,2160,2175,2175,2160,896
20240613,092900,373266700,2175,2150,2175,2150,1421
20240613,092800,370203655,2145,2140,2145,2140,2364
20240613,092700,365139320,2140,2140,2140,2115,955
20240613,092600,363110745,2140,2115,2140,2115,2339
20240613,092500,358150000,2115,2105,2115,2105,9
20240613,092400,358131045,2115,2115,2115,2115,3
20240613,092300,358124700,2115,2115,2115,2115,862
20240613,092200,356301570,2110,2115,2115,2095,271
20240613,092100,355728685,2095,2110,2110,2095,1009
20240613,092000,353599730,2110,2105,2115,2095,461
20240613,091900,352628900,2105,2095,2105,2095,6890
20240613,091800,338139830,2090,2085,2095,2085,3425
20240613,091700,330981580,2090,2090,2095,2090,2788
20240613,091600,325154480,2090,2090,2095,2090,1080
20240613,091500,322897275,2090,2095,2095,2090,671
20240613,091400,321491535,2105,2100,2105,2090,1129
20240613,091300,319121550,2090,2080,2100,2080,1627
20240613,091200,315728360,2075,2090,2090,2075,10766
20240613,091100,293358460,2090,2085,2100,2085,1167
20240613,091000,290915810,2080,2100,2105,2075,1412
20240613,090900,287967685,2080,2155,2155,2065,6765
20240613,090800,273773030,2155,2200,2200,2150,38711
20240613,090700,189404025,2210,2200,2210,2200,3213
20240613,090600,182333240,2200,2200,2210,2200,3225
20240613,090500,175212735,2210,2210,2215,2200,13359
20240613,090400,145684915,2210,2210,2215,2195,11766
20240613,090300,119767695,2205,2215,2215,2195,22664
20240613,090200,69664235,2210,2200,2210,2185,22197
20240613,090100,20783740,2170,2170,2170,2170,0
20240613,090000,20783740,2170,2050,2170,2050,9851