KissMeData/152550/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,202400,73384891148,496,496,496,496,477061
20240619,202300,73384891148,496,496,496,496,0
20240619,202200,73384891148,496,496,496,496,0
20240619,202100,73384891148,496,496,496,496,0
20240619,202000,73384891148,496,496,496,496,0
20240619,201900,73384891148,496,496,496,496,0
20240619,201800,73384891148,496,496,496,496,0
20240619,201700,73384891148,496,496,496,496,0
20240619,201600,73384891148,496,496,496,496,0
20240619,201500,73384891148,496,496,496,496,0
20240619,201400,73384891148,496,496,496,496,0
20240619,201300,73384891148,496,496,496,496,0
20240619,201200,73384891148,496,496,496,496,0
20240619,201100,73384891148,496,496,496,496,0
20240619,201000,73384891148,496,496,496,496,0
20240619,200900,73384891148,496,496,496,496,0
20240619,200800,73384891148,496,496,496,496,0
20240619,200700,73384891148,496,496,496,496,0
20240619,200600,73384891148,496,496,496,496,0
20240619,200500,73384891148,496,496,496,496,0
20240619,200400,73384891148,496,496,496,496,0
20240619,200300,73384891148,496,496,496,496,0
20240619,200200,73384891148,496,496,496,496,0
20240619,200100,73384891148,496,496,496,496,0
20240619,200000,73384891148,496,496,496,496,0
20240619,195900,73384891148,496,496,496,496,0
20240619,195800,73384891148,496,496,496,496,0
20240619,195700,73384891148,496,496,496,496,0
20240619,195600,73384891148,496,496,496,496,0
20240619,195500,73384891148,496,496,496,496,0
20240619,195400,73384891148,496,496,496,496,477061
20240619,195300,73384891148,496,496,496,496,0
20240619,195200,73384891148,496,496,496,496,0
20240619,195100,73384891148,496,496,496,496,0
20240619,195000,73384891148,496,496,496,496,0
20240619,194900,73384891148,496,496,496,496,0
20240619,194800,73384891148,496,496,496,496,0
20240619,194700,73384891148,496,496,496,496,0
20240619,194600,73384891148,496,496,496,496,0
20240619,194500,73384891148,496,496,496,496,0
20240619,194400,73384891148,496,496,496,496,0
20240619,194300,73384891148,496,496,496,496,0
20240619,194200,73384891148,496,496,496,496,0
20240619,194100,73384891148,496,496,496,496,0
20240619,194000,73384891148,496,496,496,496,0
20240619,193900,73384891148,496,496,496,496,0
20240619,193800,73384891148,496,496,496,496,0
20240619,193700,73384891148,496,496,496,496,0
20240619,193600,73384891148,496,496,496,496,0
20240619,193500,73384891148,496,496,496,496,0
20240619,193400,73384891148,496,496,496,496,0
20240619,193300,73384891148,496,496,496,496,0
20240619,193200,73384891148,496,496,496,496,0
20240619,193100,73384891148,496,496,496,496,0
20240619,193000,73384891148,496,496,496,496,0
20240619,192900,73384891148,496,496,496,496,0
20240619,192800,73384891148,496,496,496,496,0
20240619,192700,73384891148,496,496,496,496,0
20240619,192600,73384891148,496,496,496,496,0
20240619,192500,73384891148,496,496,496,496,0
20240619,192400,73384891148,496,496,496,496,477061
20240619,192300,73384891148,496,496,496,496,0
20240619,192200,73384891148,496,496,496,496,0
20240619,192100,73384891148,496,496,496,496,0
20240619,192000,73384891148,496,496,496,496,0
20240619,191900,73384891148,496,496,496,496,0
20240619,191800,73384891148,496,496,496,496,0
20240619,191700,73384891148,496,496,496,496,0
20240619,191600,73384891148,496,496,496,496,0
20240619,191500,73384891148,496,496,496,496,0
20240619,191400,73384891148,496,496,496,496,0
20240619,191300,73384891148,496,496,496,496,0
20240619,191200,73384891148,496,496,496,496,0
20240619,191100,73384891148,496,496,496,496,0
20240619,191000,73384891148,496,496,496,496,0
20240619,190900,73384891148,496,496,496,496,0
20240619,190800,73384891148,496,496,496,496,0
20240619,190700,73384891148,496,496,496,496,0
20240619,190600,73384891148,496,496,496,496,0
20240619,190500,73384891148,496,496,496,496,0
20240619,190400,73384891148,496,496,496,496,0
20240619,190300,73384891148,496,496,496,496,0
20240619,190200,73384891148,496,496,496,496,0
20240619,190100,73384891148,496,496,496,496,0
20240619,190000,73384891148,496,496,496,496,0
20240619,185900,73384891148,496,496,496,496,0
20240619,185800,73384891148,496,496,496,496,0
20240619,185700,73384891148,496,496,496,496,0
20240619,185600,73384891148,496,496,496,496,0
20240619,185500,73384891148,496,496,496,496,0
20240619,185400,73384891148,496,496,496,496,477061
20240619,185300,73384891148,496,496,496,496,0
20240619,185200,73384891148,496,496,496,496,0
20240619,185100,73384891148,496,496,496,496,0
20240619,185000,73384891148,496,496,496,496,0
20240619,184900,73384891148,496,496,496,496,0
20240619,184800,73384891148,496,496,496,496,0
20240619,184700,73384891148,496,496,496,496,0
20240619,184600,73384891148,496,496,496,496,0
20240619,184500,73384891148,496,496,496,496,0
20240619,184400,73384891148,496,496,496,496,0
20240619,184300,73384891148,496,496,496,496,0
20240619,184200,73384891148,496,496,496,496,0
20240619,184100,73384891148,496,496,496,496,0
20240619,184000,73384891148,496,496,496,496,0
20240619,183900,73384891148,496,496,496,496,0
20240619,183800,73384891148,496,496,496,496,0
20240619,183700,73384891148,496,496,496,496,0
20240619,183600,73384891148,496,496,496,496,0
20240619,183500,73384891148,496,496,496,496,0
20240619,183400,73384891148,496,496,496,496,0
20240619,183300,73384891148,496,496,496,496,0
20240619,183200,73384891148,496,496,496,496,0
20240619,183100,73384891148,496,496,496,496,0
20240619,183000,73384891148,496,496,496,496,0
20240619,182900,73384891148,496,496,496,496,0
20240619,182800,73384891148,496,496,496,496,0
20240619,182700,73384891148,496,496,496,496,0
20240619,182600,73384891148,496,496,496,496,0
20240619,182500,73384891148,496,496,496,496,0
20240619,182400,73384891148,496,496,496,496,477061
20240619,182300,73384891148,496,496,496,496,0
20240619,182200,73384891148,496,496,496,496,0
20240619,182100,73384891148,496,496,496,496,0
20240619,182000,73384891148,496,496,496,496,0
20240619,181900,73384891148,496,496,496,496,0
20240619,181800,73384891148,496,496,496,496,0
20240619,181700,73384891148,496,496,496,496,0
20240619,181600,73384891148,496,496,496,496,0
20240619,181500,73384891148,496,496,496,496,0
20240619,181400,73384891148,496,496,496,496,0
20240619,181300,73384891148,496,496,496,496,0
20240619,181200,73384891148,496,496,496,496,0
20240619,181100,73384891148,496,496,496,496,0
20240619,181000,73384891148,496,496,496,496,0
20240619,180900,73384891148,496,496,496,496,0
20240619,180800,73384891148,496,496,496,496,0
20240619,180700,73384891148,496,496,496,496,0
20240619,180600,73384891148,496,496,496,496,0
20240619,180500,73384891148,496,496,496,496,0
20240619,180400,73384891148,496,496,496,496,0
20240619,180300,73384891148,496,496,496,496,0
20240619,180200,73384891148,496,496,496,496,0
20240619,180100,73384891148,496,496,496,496,0
20240619,180000,73384891148,496,496,496,496,0
20240619,175900,73384891148,496,496,496,496,0
20240619,175800,73384891148,496,496,496,496,0
20240619,175700,73384891148,496,496,496,496,0
20240619,175600,73384891148,496,496,496,496,0
20240619,175500,73384891148,496,496,496,496,0
20240619,175400,73384891148,496,496,496,496,477061
20240619,175300,73384891148,496,496,496,496,0
20240619,175200,73384891148,496,496,496,496,0
20240619,175100,73384891148,496,496,496,496,0
20240619,175000,73384891148,496,496,496,496,0
20240619,174900,73384891148,496,496,496,496,0
20240619,174800,73384891148,496,496,496,496,0
20240619,174700,73384891148,496,496,496,496,0
20240619,174600,73384891148,496,496,496,496,0
20240619,174500,73384891148,496,496,496,496,0
20240619,174400,73384891148,496,496,496,496,0
20240619,174300,73384891148,496,496,496,496,0
20240619,174200,73384891148,496,496,496,496,0
20240619,174100,73384891148,496,496,496,496,0
20240619,174000,73384891148,496,496,496,496,0
20240619,173900,73384891148,496,496,496,496,0
20240619,173800,73384891148,496,496,496,496,0
20240619,173700,73384891148,496,496,496,496,0
20240619,173600,73384891148,496,496,496,496,0
20240619,173500,73384891148,496,496,496,496,0
20240619,173400,73384891148,496,496,496,496,0
20240619,173300,73384891148,496,496,496,496,0
20240619,173200,73384891148,496,496,496,496,0
20240619,173100,73384891148,496,496,496,496,0
20240619,173000,73384891148,496,496,496,496,0
20240619,172900,73384891148,496,496,496,496,0
20240619,172800,73384891148,496,496,496,496,0
20240619,172700,73384891148,496,496,496,496,0
20240619,172600,73384891148,496,496,496,496,0
20240619,172500,73384891148,496,496,496,496,0
20240619,172400,73384891148,496,496,496,496,477061
20240619,172300,73384891148,496,496,496,496,0
20240619,172200,73384891148,496,496,496,496,0
20240619,172100,73384891148,496,496,496,496,0
20240619,172000,73384891148,496,496,496,496,0
20240619,171900,73384891148,496,496,496,496,0
20240619,171800,73384891148,496,496,496,496,0
20240619,171700,73384891148,496,496,496,496,0
20240619,171600,73384891148,496,496,496,496,0
20240619,171500,73384891148,496,496,496,496,0
20240619,171400,73384891148,496,496,496,496,0
20240619,171300,73384891148,496,496,496,496,0
20240619,171200,73384891148,496,496,496,496,0
20240619,171100,73384891148,496,496,496,496,0
20240619,171000,73384891148,496,496,496,496,0
20240619,170900,73384891148,496,496,496,496,0
20240619,170800,73384891148,496,496,496,496,0
20240619,170700,73384891148,496,496,496,496,0
20240619,170600,73384891148,496,496,496,496,0
20240619,170500,73384891148,496,496,496,496,0
20240619,170400,73384891148,496,496,496,496,0
20240619,170300,73384891148,496,496,496,496,0
20240619,170200,73384891148,496,496,496,496,0
20240619,170100,73384891148,496,496,496,496,0
20240619,170000,73384891148,496,496,496,496,0
20240619,165900,73384891148,496,496,496,496,0
20240619,165800,73384891148,496,496,496,496,0
20240619,165700,73384891148,496,496,496,496,0
20240619,165600,73384891148,496,496,496,496,0
20240619,165500,73384891148,496,496,496,496,0
20240619,165400,73384891148,496,496,496,496,477061
20240619,165300,73384891148,496,496,496,496,0
20240619,165200,73384891148,496,496,496,496,0
20240619,165100,73384891148,496,496,496,496,0
20240619,165000,73384891148,496,496,496,496,0
20240619,164900,73384891148,496,496,496,496,0
20240619,164800,73384891148,496,496,496,496,0
20240619,164700,73384891148,496,496,496,496,0
20240619,164600,73384891148,496,496,496,496,0
20240619,164500,73384891148,496,496,496,496,0
20240619,164400,73384891148,496,496,496,496,0
20240619,164300,73384891148,496,496,496,496,0
20240619,164200,73384891148,496,496,496,496,0
20240619,164100,73384891148,496,496,496,496,0
20240619,164000,73384891148,496,496,496,496,0
20240619,163900,73384891148,496,496,496,496,0
20240619,163800,73384891148,496,496,496,496,0
20240619,163700,73384891148,496,496,496,496,0
20240619,163600,73384891148,496,496,496,496,0
20240619,163500,73384891148,496,496,496,496,0
20240619,163400,73384891148,496,496,496,496,0
20240619,163300,73384891148,496,496,496,496,0
20240619,163200,73384891148,496,496,496,496,0
20240619,163100,73384891148,496,496,496,496,0
20240619,163000,73384891148,496,496,496,496,0
20240619,162900,73384891148,496,496,496,496,0
20240619,162800,73384891148,496,496,496,496,0
20240619,162700,73384891148,496,496,496,496,0
20240619,162600,73384891148,496,496,496,496,0
20240619,162500,73384891148,496,496,496,496,0
20240619,162400,73384891148,496,496,496,496,477061
20240619,162300,73384891148,496,496,496,496,0
20240619,162200,73384891148,496,496,496,496,0
20240619,162100,73384891148,496,496,496,496,0
20240619,162000,73384891148,496,496,496,496,0
20240619,161900,73384891148,496,496,496,496,0
20240619,161800,73384891148,496,496,496,496,0
20240619,161700,73384891148,496,496,496,496,0
20240619,161600,73384891148,496,496,496,496,0
20240619,161500,73384891148,496,496,496,496,0
20240619,161400,73384891148,496,496,496,496,0
20240619,161300,73384891148,496,496,496,496,0
20240619,161200,73384891148,496,496,496,496,0
20240619,161100,73384891148,496,496,496,496,0
20240619,161000,73384891148,496,496,496,496,0
20240619,160900,73384891148,496,496,496,496,0
20240619,160800,73384891148,496,496,496,496,0
20240619,160700,73384891148,496,496,496,496,0
20240619,160600,73384891148,496,496,496,496,0
20240619,160500,73384891148,496,496,496,496,0
20240619,160400,73384891148,496,496,496,496,0
20240619,160300,73384891148,496,496,496,496,0
20240619,160200,73384891148,496,496,496,496,0
20240619,160100,73384891148,496,496,496,496,0
20240619,160000,73384891148,496,496,496,496,0
20240619,155900,73384891148,496,496,496,496,0
20240619,155800,73384891148,496,496,496,496,0
20240619,155700,73384891148,496,496,496,496,0
20240619,155600,73384891148,496,496,496,496,0
20240619,155500,73384891148,496,496,496,496,0
20240619,155400,73384891148,496,496,496,496,477061
20240619,155300,73384891148,496,496,496,496,0
20240619,155200,73384891148,496,496,496,496,0
20240619,155100,73384891148,496,496,496,496,0
20240619,155000,73384891148,496,496,496,496,0
20240619,154900,73384891148,496,496,496,496,0
20240619,154800,73384891148,496,496,496,496,0
20240619,154700,73384891148,496,496,496,496,0
20240619,154600,73384891148,496,496,496,496,0
20240619,154500,73384891148,496,496,496,496,0
20240619,154400,73384891148,496,496,496,496,0
20240619,154300,73384891148,496,496,496,496,0
20240619,154200,73384891148,496,496,496,496,0
20240619,154100,73384891148,496,496,496,496,0
20240619,154000,73384891148,496,496,496,496,0
20240619,153900,73384891148,496,496,496,496,0
20240619,153800,73384891148,496,496,496,496,0
20240619,153700,73384891148,496,496,496,496,0
20240619,153600,73384891148,496,496,496,496,0
20240619,153500,73384891148,496,496,496,496,0
20240619,153400,73384891148,496,496,496,496,0
20240619,153300,73384891148,496,496,496,496,0
20240619,153200,73384891148,496,496,496,496,0
20240619,153100,73384891148,496,496,496,496,0
20240619,153000,73384891148,496,496,496,496,477061
20240619,152900,73148268892,489,489,489,489,0
20240619,152800,73148268892,489,489,489,489,0
20240619,152700,73148268892,489,489,489,489,0
20240619,152600,73148268892,489,489,489,489,0
20240619,152500,73148268892,489,489,489,489,0
20240619,152400,73148268892,489,489,489,489,0
20240619,152300,73148268892,489,489,489,489,0
20240619,152200,73148268892,489,489,489,489,0
20240619,152100,73148268892,489,489,489,489,0
20240619,152000,73148268892,489,489,489,489,0
20240619,151900,73148268892,489,491,492,489,221244
20240619,151800,73039877480,491,490,494,490,135382
20240619,151700,72973274400,490,490,491,489,103482
20240619,151600,72922584098,491,492,495,490,167428
20240619,151500,72840287678,493,497,498,493,311430
20240619,151400,72685935377,497,493,498,493,334489
20240619,151300,72520328137,493,490,493,489,204453
20240619,151200,72420022892,490,488,490,488,69698
20240619,151100,72385918900,489,488,492,488,102357
20240619,151000,72335866017,489,491,493,489,234573
20240619,150900,72220615242,491,489,491,488,143644
20240619,150800,72150259958,488,487,490,487,136947
20240619,150700,72083275627,488,492,493,488,190633
20240619,150600,71989803645,492,487,493,487,383645
20240619,150500,71802046835,487,480,488,478,281157
20240619,150400,71666055032,480,481,481,478,126023
20240619,150300,71605618794,481,476,482,476,153585
20240619,150200,71532128847,476,482,482,476,283414
20240619,150100,71396537844,482,478,482,476,214352
20240619,150000,71294046017,478,476,479,475,235743
20240619,145900,71181679660,476,483,485,476,666999
20240619,145800,70860530950,484,481,484,481,254142
20240619,145700,70738217074,479,479,479,479,0
20240619,145600,70738217074,479,480,481,479,281051
20240619,145500,70603493694,480,485,485,480,424518
20240619,145400,70398982359,485,482,486,482,170421
20240619,145300,70316480410,483,484,486,481,353609
20240619,145200,70145425734,483,481,485,480,475785
20240619,145100,69916013546,482,485,486,480,926889
20240619,145000,69469006754,486,486,491,482,656292
20240619,144900,69150630377,489,496,496,485,734814
20240619,144800,68790648683,495,496,499,495,288773
20240619,144700,68647438817,497,501,503,497,303258
20240619,144600,68495873781,501,501,502,500,170600
20240619,144500,68410381885,502,503,505,501,109045
20240619,144400,68355647511,502,502,507,500,159718
20240619,144300,68275416858,503,508,509,501,159072
20240619,144200,68195052746,508,506,510,506,359017
20240619,144100,68012423293,508,503,508,503,199562
20240619,144000,67911567584,503,502,504,500,104639
20240619,143900,67859057265,502,499,503,498,177187
20240619,143800,67770320141,499,499,500,496,198126
20240619,143700,67671719225,498,502,503,497,181628
20240619,143600,67580940381,502,498,506,497,285329
20240619,143500,67437929808,498,497,500,496,282446
20240619,143400,67297189328,497,495,498,494,376228
20240619,143300,67110589069,495,502,502,491,830937
20240619,143200,66698829018,502,498,503,496,494648
20240619,143100,66452153407,496,507,508,496,1257053
20240619,143000,65823751883,508,509,511,506,219779
20240619,142900,65711851614,508,506,508,505,278571
20240619,142800,65570791370,507,508,510,506,319737
20240619,142700,65408455373,508,506,513,506,310465
20240619,142600,65250127831,505,510,511,505,301113
20240619,142500,65097172360,508,516,519,508,539786
20240619,142400,64820086378,516,515,518,513,545825
20240619,142300,64538938539,515,513,516,506,960985
20240619,142200,64048364374,513,518,520,508,1137597
20240619,142100,63464036602,520,526,528,514,1182827
20240619,142000,62848917201,526,544,545,523,1414945
20240619,141900,62095550870,545,545,548,542,193526
20240619,141800,61990173928,544,545,545,543,75772
20240619,141700,61948959103,544,548,548,543,223358
20240619,141600,61827358033,547,549,552,547,348543
20240619,141500,61635680720,549,547,550,545,175130
20240619,141400,61539674152,547,544,547,543,167405
20240619,141300,61448387420,545,542,546,541,235016
20240619,141200,61320862127,543,544,546,542,274985
20240619,141100,61171362868,543,550,551,543,418625
20240619,141000,60942714046,551,557,557,547,367217
20240619,140900,60740459069,557,562,562,555,685652
20240619,140800,60357376830,562,549,562,549,1500469
20240619,140700,59520428384,549,552,552,544,311534
20240619,140600,59349868953,552,546,553,545,779752
20240619,140500,58920614706,545,541,546,541,198163
20240619,140400,58812815289,542,541,543,540,116886
20240619,140300,58749514307,540,542,544,540,113878
20240619,140200,58687778677,543,546,546,540,157172
20240619,140100,58602517620,545,540,547,540,285156
20240619,140000,58447275037,541,539,541,535,272891
20240619,135900,58300427748,539,542,542,537,275178
20240619,135800,58152153997,542,537,543,537,314159
20240619,135700,57982441447,536,542,543,535,443659
20240619,135600,57743725990,542,544,546,539,271561
20240619,135500,57596717490,544,551,553,542,347377
20240619,135400,57406109204,551,547,554,547,537830
20240619,135300,57109627657,547,547,549,546,194060
20240619,135200,57003438696,547,543,548,541,291696
20240619,135100,56844246742,541,541,545,538,561878
20240619,135000,56540149357,541,536,542,535,370847
20240619,134900,56340112457,537,535,538,532,598864
20240619,134800,56020096646,536,535,539,535,518187
20240619,134700,55741945932,535,548,551,535,694500
20240619,134600,55365777335,550,551,552,548,174715
20240619,134500,55269634636,550,548,552,547,136962
20240619,134400,55194405873,548,554,554,547,147758
20240619,134300,55113071355,553,554,555,552,109620
20240619,134200,55052436792,553,555,556,552,235505
20240619,134100,54922047877,556,549,556,548,377972
20240619,134000,54713338901,549,546,550,544,254187
20240619,133900,54574535441,545,549,550,544,297129
20240619,133800,54412036642,549,547,550,544,390869
20240619,133700,54198656259,546,552,553,544,744664
20240619,133600,53790728671,552,553,554,550,259267
20240619,133500,53647738638,553,553,555,550,610537
20240619,133400,53310617997,553,561,562,552,563421
20240619,133300,52996330042,560,556,562,555,500480
20240619,133200,52716739327,556,552,556,551,418511
20240619,133100,52484966035,552,552,553,545,810820
20240619,133000,52039721896,551,554,558,551,587417
20240619,132900,51713830201,554,562,563,550,1378843
20240619,132800,50948716007,562,566,568,561,343147
20240619,132700,50755181578,566,564,569,562,397157
20240619,132600,50529765104,563,566,569,562,562834
20240619,132500,50211498871,567,564,567,561,770440
20240619,132400,49777385040,563,573,575,563,1475277
20240619,132300,48938325038,571,571,573,566,539537
20240619,132200,48631257501,572,572,573,566,730736
20240619,132100,48214932051,571,564,573,563,703123
20240619,132000,47814952184,563,567,568,563,397919
20240619,131900,47590230854,568,566,569,563,553738
20240619,131800,47276759519,565,570,571,562,812430
20240619,131700,46816813225,570,573,573,566,1190846
20240619,131600,46139070069,572,566,579,566,2004559
20240619,131500,44987033610,566,564,570,560,782267
20240619,131400,44544703469,564,571,572,559,1223305
20240619,131300,43852745420,572,554,575,552,2702641
20240619,131200,42318712509,553,550,559,546,1142766
20240619,131100,41684232549,549,545,549,540,435312
20240619,131000,41447544547,545,545,550,541,644914
20240619,130900,41094752348,546,539,546,535,964583
20240619,130800,40574075704,537,550,550,537,1136048
20240619,130700,39957805155,550,546,554,545,560581
20240619,130600,39649726413,544,555,555,544,700459
20240619,130500,39266137020,554,549,561,549,1281115
20240619,130400,38552070643,549,552,553,542,1122252
20240619,130300,37937333342,553,566,566,543,1660535
20240619,130200,37014515123,567,569,570,556,1181984
20240619,130100,36347622528,569,564,575,554,2707927
20240619,130000,34815446692,563,545,565,536,1729062
20240619,125900,33865091778,543,554,556,534,1900664
20240619,125800,32825396579,554,535,558,535,3110271
20240619,125700,31118826535,535,529,542,527,2937564
20240619,125600,29547124588,527,511,529,510,1484940
20240619,125500,28774347619,510,506,511,506,103108
20240619,125400,28721855498,507,504,507,503,31053
20240619,125300,28706192007,503,505,505,502,47686
20240619,125200,28682161824,505,500,507,500,130290
20240619,125100,28616735902,500,502,503,500,178125
20240619,125000,28527542956,502,502,503,500,160465
20240619,124900,28447116874,503,503,503,502,97304
20240619,124800,28398249422,503,504,505,503,103957
20240619,124700,28345876652,504,508,508,504,35212
20240619,124600,28328088492,508,504,508,504,46511
20240619,124500,28304552001,504,505,506,503,169058
20240619,124400,28219351114,506,508,508,505,74908
20240619,124300,28181436406,508,511,511,506,48289
20240619,124200,28156883245,510,510,512,509,113459
20240619,124100,28098926016,509,508,510,507,36079
20240619,124000,28080547667,509,507,509,507,21230
20240619,123900,28069769526,507,507,509,506,43086
20240619,123800,28047919479,507,509,510,506,100154
20240619,123700,27996980260,509,510,510,509,52151
20240619,123600,27970417882,510,510,511,509,42974
20240619,123500,27948498510,512,513,514,510,163635
20240619,123400,27864633388,512,507,514,506,216532
20240619,123300,27753917291,506,504,507,504,93805
20240619,123200,27706540336,504,506,507,504,59869
20240619,123100,27676277364,506,505,508,504,75192
20240619,123000,27638284058,506,508,509,506,89208
20240619,122900,27593013889,507,508,510,505,113345
20240619,122800,27535594248,508,513,513,508,161308
20240619,122700,27453205060,514,516,516,513,172617
20240619,122600,27364403449,515,514,517,511,253831
20240619,122500,27233785212,514,514,518,512,706316
20240619,122400,26870084212,515,508,515,508,421487
20240619,122300,26654079206,508,506,508,505,40558
20240619,122200,26633518740,506,508,509,505,49036
20240619,122100,26608638223,508,509,510,508,92354
20240619,122000,26561618291,509,509,509,507,45577
20240619,121900,26538469595,509,508,509,505,38870
20240619,121800,26518793931,508,505,509,504,86445
20240619,121700,26475062868,505,509,510,504,140226
20240619,121600,26403768480,509,509,510,505,127224
20240619,121500,26339125504,509,511,511,506,204740
20240619,121400,26234933063,511,504,511,504,706204
20240619,121300,25876128667,503,501,504,501,74842
20240619,121200,25838516411,501,498,501,497,154960
20240619,121100,25761174936,498,497,498,496,30732
20240619,121000,25745888020,497,498,499,496,27560
20240619,120900,25732169278,498,496,499,496,19497
20240619,120800,25722487509,496,497,497,496,56930
20240619,120700,25694238503,497,498,498,496,42499
20240619,120600,25673135496,498,499,499,498,51170
20240619,120500,25647614901,499,500,500,499,19760
20240619,120400,25637753904,500,500,500,499,43555
20240619,120300,25616009334,500,500,500,499,29569
20240619,120200,25601229498,500,500,500,499,54282
20240619,120100,25574109718,500,499,500,499,40823
20240619,120000,25553727441,499,497,499,496,25607
20240619,115900,25540988563,496,496,497,495,18415
20240619,115800,25531860653,496,495,497,495,33200
20240619,115700,25515393215,495,496,497,495,35588
20240619,115600,25497769418,497,498,499,496,18804
20240619,115500,25488420875,498,500,500,498,31721
20240619,115400,25472606697,499,499,500,499,42364
20240619,115300,25451434653,500,499,500,498,53820
20240619,115200,25424572315,499,499,499,498,22798
20240619,115100,25413200724,499,497,499,497,38050
20240619,115000,25394262152,497,496,497,495,16882
20240619,114900,25385896452,495,495,496,495,50346
20240619,114800,25360974915,495,496,496,494,19568
20240619,114700,25351290577,496,494,497,494,25626
20240619,114600,25338620504,494,498,499,491,272077
20240619,114500,25204295460,498,498,500,498,40199
20240619,114400,25184245748,498,500,500,498,26456
20240619,114300,25171050862,500,501,501,499,19940
20240619,114200,25161078304,501,502,502,500,37445
20240619,114100,25142314791,501,502,503,501,43593
20240619,114000,25120433970,502,499,502,497,15966
20240619,113900,25112451888,499,499,500,496,73888
20240619,113800,25075612492,500,504,504,499,59852
20240619,113700,25045541827,504,505,505,500,272194
20240619,113600,24908712744,504,502,505,501,230495
20240619,113500,24792757986,502,500,503,500,135801
20240619,113400,24724683328,500,497,501,496,109419
20240619,113300,24670058771,496,497,497,494,36853
20240619,113200,24651795345,496,496,497,495,13614
20240619,113100,24645040846,496,495,496,494,24804
20240619,113000,24632762830,495,493,495,493,20131
20240619,112900,24622820572,494,493,494,492,58091
20240619,112800,24594216453,494,493,494,492,41433
20240619,112700,24573789002,493,494,495,493,10403
20240619,112600,24568647885,493,492,495,492,37625
20240619,112500,24550072130,492,493,493,492,22279
20240619,112400,24539100832,494,494,495,492,69368
20240619,112300,24504871047,494,495,496,494,18510
20240619,112200,24495711000,495,494,496,493,67757
20240619,112100,24462244840,495,493,496,493,81057
20240619,112000,24422205672,495,495,495,493,69166
20240619,111900,24388056055,493,492,496,492,82338
20240619,111800,24347373818,492,502,503,490,364224
20240619,111700,24166526744,503,501,504,500,84637
20240619,111600,24124057971,500,501,502,500,159683
20240619,111500,24044088707,502,502,503,500,148048
20240619,111400,23969800762,503,502,505,501,464563
20240619,111300,23736104425,501,497,502,497,169047
20240619,111200,23651630788,498,497,502,496,184160
20240619,111100,23559696298,496,493,497,493,56559
20240619,111000,23531682801,494,493,494,492,42276
20240619,110900,23510811866,492,493,494,492,55129
20240619,110800,23483657608,492,495,496,489,214026
20240619,110700,23377869859,494,489,495,489,127716
20240619,110600,23315037153,489,488,490,488,51488
20240619,110500,23289849561,488,489,490,488,27459
20240619,110400,23276424404,489,489,489,488,23166
20240619,110300,23265110482,489,489,491,489,34421
20240619,110200,23248271863,490,490,491,489,49184
20240619,110100,23224164693,490,489,491,489,15012
20240619,110000,23216809012,490,488,490,488,17560
20240619,105900,23208220792,489,489,490,488,38958
20240619,105800,23189175790,489,490,491,489,16283
20240619,105700,23181196912,490,491,491,488,79856
20240619,105600,23142113856,491,494,495,491,58107
20240619,105500,23113493049,493,488,495,488,229584
20240619,105400,23000684436,488,489,489,488,28306
20240619,105300,22986868801,489,489,489,488,29012
20240619,105200,22972706884,489,487,489,486,113345
20240619,105100,22917449972,487,489,489,487,187411
20240619,105000,22826053272,488,489,489,488,143117
20240619,104900,22756156399,489,492,492,488,155215
20240619,104800,22680135990,492,493,493,491,52659
20240619,104700,22654265744,492,495,495,492,42401
20240619,104600,22633384291,495,493,495,492,43345
20240619,104500,22611982009,492,494,496,492,67765
20240619,104400,22578518054,494,496,496,494,37781
20240619,104300,22559835866,496,496,496,495,26523
20240619,104200,22546686193,496,495,497,494,28750
20240619,104100,22532433560,494,495,496,494,46549
20240619,104000,22509372782,494,496,496,494,23115
20240619,103900,22497937461,496,498,499,496,38775
20240619,103800,22478676538,497,493,498,493,82192
20240619,103700,22438013038,494,494,495,493,48804
20240619,103600,22413914315,495,495,495,494,46797
20240619,103500,22390790545,495,495,496,494,21371
20240619,103400,22380217035,495,492,496,490,177707
20240619,103300,22292784383,491,495,496,491,215829
20240619,103200,22186464938,496,497,497,495,59556
20240619,103100,22156920488,497,499,500,496,33000
20240619,103000,22140460644,500,497,500,496,51043
20240619,102900,22115027077,496,496,499,496,113826
20240619,102800,22058523193,496,501,501,496,51303
20240619,102700,22032921797,501,500,501,500,60592
20240619,102600,22002622326,500,501,501,500,64957
20240619,102500,21970126636,501,502,503,500,36716
20240619,102400,21951752194,502,504,504,495,94115
20240619,102300,21904605938,503,504,505,503,94773
20240619,102200,21856854214,504,505,505,504,78336
20240619,102100,21817342644,505,505,505,503,218638
20240619,102000,21707075347,504,501,505,500,331894
20240619,101900,21540448140,501,495,503,495,270542
20240619,101800,21405465280,495,489,498,489,284557
20240619,101700,21265437632,490,491,492,488,198911
20240619,101600,21168090939,491,491,493,489,495662
20240619,101500,20924875928,491,494,497,491,266926
20240619,101400,20793529647,494,495,498,494,143601
20240619,101300,20722302976,496,498,499,494,542894
20240619,101200,20453068119,498,500,501,498,112751
20240619,101100,20396729566,500,501,502,499,128951
20240619,101000,20332283074,502,503,505,500,132452
20240619,100900,20265863563,502,501,503,500,106567
20240619,100800,20212470314,501,500,502,500,273245
20240619,100700,20075811603,500,503,503,500,138412
20240619,100600,20006410469,503,505,505,502,65695
20240619,100500,19973344193,505,505,506,503,45973
20240619,100400,19950145162,506,507,508,505,68380
20240619,100300,19915504115,508,510,510,507,176268
20240619,100200,19825836291,510,504,510,504,193370
20240619,100100,19727619285,505,502,505,501,108895
20240619,100000,19672908594,502,503,503,501,59866
20240619,095900,19642844023,503,502,503,500,146621
20240619,095800,19569432008,502,501,503,501,78145
20240619,095700,19530212036,502,501,502,500,255121
20240619,095600,19402498749,501,502,502,501,162637
20240619,095500,19321006386,502,503,503,501,132776
20240619,095400,19254385221,503,503,504,501,223494
20240619,095300,19142147996,503,506,506,503,58392
20240619,095200,19112730238,506,504,507,503,112891
20240619,095100,19055860190,504,508,508,504,122805
20240619,095000,18993818742,506,506,509,504,130559
20240619,094900,18927671375,505,506,508,503,213502
20240619,094800,18819973320,507,510,511,506,218311
20240619,094700,18708911062,511,512,513,510,132123
20240619,094600,18641335649,513,517,517,512,284099
20240619,094500,18494996590,516,510,517,510,276088
20240619,094400,18353092324,511,512,512,508,154449
20240619,094300,18274346738,510,509,513,509,412438
20240619,094200,18063382368,510,505,510,504,293226
20240619,094100,17914708234,504,502,505,501,131907
20240619,094000,17848306959,503,505,507,501,256530
20240619,093900,17719065888,503,502,505,501,204151
20240619,093800,17616488331,503,503,504,501,176092
20240619,093700,17528067227,504,504,504,501,337423
20240619,093600,17358628537,503,506,508,503,276955
20240619,093500,17218670833,507,504,507,503,257489
20240619,093400,17088830915,504,501,506,500,470851
20240619,093300,16852747097,501,512,514,500,1153533
20240619,093200,16269278550,513,519,523,511,591900
20240619,093100,15963519991,520,512,520,511,294250
20240619,093000,15811787953,513,512,516,509,352790
20240619,092900,15631252550,513,509,515,506,410606
20240619,092800,15421631061,511,518,520,508,1049196
20240619,092700,14882373209,518,528,533,518,2020575
20240619,092600,13817068965,529,520,530,519,1626283
20240619,092500,12960293544,520,517,521,512,693517
20240619,092400,12601298013,516,519,525,513,1480709
20240619,092300,11831777790,519,508,520,506,1318368
20240619,092200,11154304483,507,509,509,503,157956
20240619,092100,11074333331,509,508,510,505,548015
20240619,092000,10795939880,507,502,508,500,411800
20240619,091900,10588454043,501,505,505,500,224546
20240619,091800,10475684554,503,505,505,500,284862
20240619,091700,10332737840,506,502,508,501,126340
20240619,091600,10269034436,503,510,511,501,655724
20240619,091500,9938324927,511,510,514,507,502087
20240619,091400,9682156782,510,502,511,501,403407
20240619,091300,9477832490,501,500,503,497,269275
20240619,091200,9343390938,501,510,510,498,978955
20240619,091100,8848900863,509,498,510,496,986238
20240619,091000,8352144792,498,493,499,491,375151
20240619,090900,8166643908,491,497,502,489,1003803
20240619,090800,7671540855,498,499,505,496,442673
20240619,090700,7449980518,500,506,506,493,1040201
20240619,090600,6931931990,507,505,509,503,626922
20240619,090500,6614731830,505,507,513,497,1887554
20240619,090400,5664553853,507,515,525,502,1936006
20240619,090300,4670515675,515,518,522,503,3417249
20240619,090200,2919922588,518,532,538,514,5524186
20240619,090100,0,481,481,481,481,0
20240619,090000,0,481,481,481,481,0