KissMeData/226340/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,204300,27067664380,4460,4460,4460,4460,89410
20240613,204200,27067664380,4460,4460,4460,4460,0
20240613,204100,27067664380,4460,4460,4460,4460,0
20240613,204000,27067664380,4460,4460,4460,4460,0
20240613,203900,27067664380,4460,4460,4460,4460,0
20240613,203800,27067664380,4460,4460,4460,4460,0
20240613,203700,27067664380,4460,4460,4460,4460,0
20240613,203600,27067664380,4460,4460,4460,4460,0
20240613,203500,27067664380,4460,4460,4460,4460,0
20240613,203400,27067664380,4460,4460,4460,4460,0
20240613,203300,27067664380,4460,4460,4460,4460,0
20240613,203200,27067664380,4460,4460,4460,4460,0
20240613,203100,27067664380,4460,4460,4460,4460,0
20240613,203000,27067664380,4460,4460,4460,4460,0
20240613,202900,27067664380,4460,4460,4460,4460,0
20240613,202800,27067664380,4460,4460,4460,4460,0
20240613,202700,27067664380,4460,4460,4460,4460,0
20240613,202600,27067664380,4460,4460,4460,4460,0
20240613,202500,27067664380,4460,4460,4460,4460,0
20240613,202400,27067664380,4460,4460,4460,4460,0
20240613,202300,27067664380,4460,4460,4460,4460,0
20240613,202200,27067664380,4460,4460,4460,4460,0
20240613,202100,27067664380,4460,4460,4460,4460,0
20240613,202000,27067664380,4460,4460,4460,4460,0
20240613,201900,27067664380,4460,4460,4460,4460,0
20240613,201800,27067664380,4460,4460,4460,4460,0
20240613,201700,27067664380,4460,4460,4460,4460,0
20240613,201600,27067664380,4460,4460,4460,4460,0
20240613,201500,27067664380,4460,4460,4460,4460,0
20240613,201400,27067664380,4460,4460,4460,4460,0
20240613,201300,27067664380,4460,4460,4460,4460,89410
20240613,201200,27067664380,4460,4460,4460,4460,0
20240613,201100,27067664380,4460,4460,4460,4460,0
20240613,201000,27067664380,4460,4460,4460,4460,0
20240613,200900,27067664380,4460,4460,4460,4460,0
20240613,200800,27067664380,4460,4460,4460,4460,0
20240613,200700,27067664380,4460,4460,4460,4460,0
20240613,200600,27067664380,4460,4460,4460,4460,0
20240613,200500,27067664380,4460,4460,4460,4460,0
20240613,200400,27067664380,4460,4460,4460,4460,0
20240613,200300,27067664380,4460,4460,4460,4460,0
20240613,200200,27067664380,4460,4460,4460,4460,0
20240613,200100,27067664380,4460,4460,4460,4460,0
20240613,200000,27067664380,4460,4460,4460,4460,0
20240613,195900,27067664380,4460,4460,4460,4460,0
20240613,195800,27067664380,4460,4460,4460,4460,0
20240613,195700,27067664380,4460,4460,4460,4460,0
20240613,195600,27067664380,4460,4460,4460,4460,0
20240613,195500,27067664380,4460,4460,4460,4460,0
20240613,195400,27067664380,4460,4460,4460,4460,0
20240613,195300,27067664380,4460,4460,4460,4460,0
20240613,195200,27067664380,4460,4460,4460,4460,0
20240613,195100,27067664380,4460,4460,4460,4460,0
20240613,195000,27067664380,4460,4460,4460,4460,0
20240613,194900,27067664380,4460,4460,4460,4460,0
20240613,194800,27067664380,4460,4460,4460,4460,0
20240613,194700,27067664380,4460,4460,4460,4460,0
20240613,194600,27067664380,4460,4460,4460,4460,0
20240613,194500,27067664380,4460,4460,4460,4460,0
20240613,194400,27067664380,4460,4460,4460,4460,0
20240613,194300,27067664380,4460,4460,4460,4460,89410
20240613,194200,27067664380,4460,4460,4460,4460,0
20240613,194100,27067664380,4460,4460,4460,4460,0
20240613,194000,27067664380,4460,4460,4460,4460,0
20240613,193900,27067664380,4460,4460,4460,4460,0
20240613,193800,27067664380,4460,4460,4460,4460,0
20240613,193700,27067664380,4460,4460,4460,4460,0
20240613,193600,27067664380,4460,4460,4460,4460,0
20240613,193500,27067664380,4460,4460,4460,4460,0
20240613,193400,27067664380,4460,4460,4460,4460,0
20240613,193300,27067664380,4460,4460,4460,4460,0
20240613,193200,27067664380,4460,4460,4460,4460,0
20240613,193100,27067664380,4460,4460,4460,4460,0
20240613,193000,27067664380,4460,4460,4460,4460,0
20240613,192900,27067664380,4460,4460,4460,4460,0
20240613,192800,27067664380,4460,4460,4460,4460,0
20240613,192700,27067664380,4460,4460,4460,4460,0
20240613,192600,27067664380,4460,4460,4460,4460,0
20240613,192500,27067664380,4460,4460,4460,4460,0
20240613,192400,27067664380,4460,4460,4460,4460,0
20240613,192300,27067664380,4460,4460,4460,4460,0
20240613,192200,27067664380,4460,4460,4460,4460,0
20240613,192100,27067664380,4460,4460,4460,4460,0
20240613,192000,27067664380,4460,4460,4460,4460,0
20240613,191900,27067664380,4460,4460,4460,4460,0
20240613,191800,27067664380,4460,4460,4460,4460,0
20240613,191700,27067664380,4460,4460,4460,4460,0
20240613,191600,27067664380,4460,4460,4460,4460,0
20240613,191500,27067664380,4460,4460,4460,4460,0
20240613,191400,27067664380,4460,4460,4460,4460,0
20240613,191300,27067664380,4460,4460,4460,4460,89410
20240613,191200,27067664380,4460,4460,4460,4460,0
20240613,191100,27067664380,4460,4460,4460,4460,0
20240613,191000,27067664380,4460,4460,4460,4460,0
20240613,190900,27067664380,4460,4460,4460,4460,0
20240613,190800,27067664380,4460,4460,4460,4460,0
20240613,190700,27067664380,4460,4460,4460,4460,0
20240613,190600,27067664380,4460,4460,4460,4460,0
20240613,190500,27067664380,4460,4460,4460,4460,0
20240613,190400,27067664380,4460,4460,4460,4460,0
20240613,190300,27067664380,4460,4460,4460,4460,0
20240613,190200,27067664380,4460,4460,4460,4460,0
20240613,190100,27067664380,4460,4460,4460,4460,0
20240613,190000,27067664380,4460,4460,4460,4460,0
20240613,185900,27067664380,4460,4460,4460,4460,0
20240613,185800,27067664380,4460,4460,4460,4460,0
20240613,185700,27067664380,4460,4460,4460,4460,0
20240613,185600,27067664380,4460,4460,4460,4460,0
20240613,185500,27067664380,4460,4460,4460,4460,0
20240613,185400,27067664380,4460,4460,4460,4460,0
20240613,185300,27067664380,4460,4460,4460,4460,0
20240613,185200,27067664380,4460,4460,4460,4460,0
20240613,185100,27067664380,4460,4460,4460,4460,0
20240613,185000,27067664380,4460,4460,4460,4460,0
20240613,184900,27067664380,4460,4460,4460,4460,0
20240613,184800,27067664380,4460,4460,4460,4460,0
20240613,184700,27067664380,4460,4460,4460,4460,0
20240613,184600,27067664380,4460,4460,4460,4460,0
20240613,184500,27067664380,4460,4460,4460,4460,0
20240613,184400,27067664380,4460,4460,4460,4460,0
20240613,184300,27067664380,4460,4460,4460,4460,89410
20240613,184200,27067664380,4460,4460,4460,4460,0
20240613,184100,27067664380,4460,4460,4460,4460,0
20240613,184000,27067664380,4460,4460,4460,4460,0
20240613,183900,27067664380,4460,4460,4460,4460,0
20240613,183800,27067664380,4460,4460,4460,4460,0
20240613,183700,27067664380,4460,4460,4460,4460,0
20240613,183600,27067664380,4460,4460,4460,4460,0
20240613,183500,27067664380,4460,4460,4460,4460,0
20240613,183400,27067664380,4460,4460,4460,4460,0
20240613,183300,27067664380,4460,4460,4460,4460,0
20240613,183200,27067664380,4460,4460,4460,4460,0
20240613,183100,27067664380,4460,4460,4460,4460,0
20240613,183000,27067664380,4460,4460,4460,4460,0
20240613,182900,27067664380,4460,4460,4460,4460,0
20240613,182800,27067664380,4460,4460,4460,4460,0
20240613,182700,27067664380,4460,4460,4460,4460,0
20240613,182600,27067664380,4460,4460,4460,4460,0
20240613,182500,27067664380,4460,4460,4460,4460,0
20240613,182400,27067664380,4460,4460,4460,4460,0
20240613,182300,27067664380,4460,4460,4460,4460,0
20240613,182200,27067664380,4460,4460,4460,4460,0
20240613,182100,27067664380,4460,4460,4460,4460,0
20240613,182000,27067664380,4460,4460,4460,4460,0
20240613,181900,27067664380,4460,4460,4460,4460,0
20240613,181800,27067664380,4460,4460,4460,4460,0
20240613,181700,27067664380,4460,4460,4460,4460,0
20240613,181600,27067664380,4460,4460,4460,4460,0
20240613,181500,27067664380,4460,4460,4460,4460,0
20240613,181400,27067664380,4460,4460,4460,4460,0
20240613,181300,27067664380,4460,4460,4460,4460,89410
20240613,181200,27067664380,4460,4460,4460,4460,0
20240613,181100,27067664380,4460,4460,4460,4460,0
20240613,181000,27067664380,4460,4460,4460,4460,0
20240613,180900,27067664380,4460,4460,4460,4460,0
20240613,180800,27067664380,4460,4460,4460,4460,0
20240613,180700,27067664380,4460,4460,4460,4460,0
20240613,180600,27067664380,4460,4460,4460,4460,0
20240613,180500,27067664380,4460,4460,4460,4460,0
20240613,180400,27067664380,4460,4460,4460,4460,0
20240613,180300,27067664380,4460,4460,4460,4460,0
20240613,180200,27067664380,4460,4460,4460,4460,0
20240613,180100,27067664380,4460,4460,4460,4460,0
20240613,180000,27067664380,4460,4460,4460,4460,0
20240613,175900,27067664380,4460,4460,4460,4460,0
20240613,175800,27067664380,4460,4460,4460,4460,0
20240613,175700,27067664380,4460,4460,4460,4460,0
20240613,175600,27067664380,4460,4460,4460,4460,0
20240613,175500,27067664380,4460,4460,4460,4460,0
20240613,175400,27067664380,4460,4460,4460,4460,0
20240613,175300,27067664380,4460,4460,4460,4460,0
20240613,175200,27067664380,4460,4460,4460,4460,0
20240613,175100,27067664380,4460,4460,4460,4460,0
20240613,175000,27067664380,4460,4460,4460,4460,0
20240613,174900,27067664380,4460,4460,4460,4460,0
20240613,174800,27067664380,4460,4460,4460,4460,0
20240613,174700,27067664380,4460,4460,4460,4460,0
20240613,174600,27067664380,4460,4460,4460,4460,0
20240613,174500,27067664380,4460,4460,4460,4460,0
20240613,174400,27067664380,4460,4460,4460,4460,0
20240613,174300,27067664380,4460,4460,4460,4460,89410
20240613,174200,27067664380,4460,4460,4460,4460,0
20240613,174100,27067664380,4460,4460,4460,4460,0
20240613,174000,27067664380,4460,4460,4460,4460,0
20240613,173900,27067664380,4460,4460,4460,4460,0
20240613,173800,27067664380,4460,4460,4460,4460,0
20240613,173700,27067664380,4460,4460,4460,4460,0
20240613,173600,27067664380,4460,4460,4460,4460,0
20240613,173500,27067664380,4460,4460,4460,4460,0
20240613,173400,27067664380,4460,4460,4460,4460,0
20240613,173300,27067664380,4460,4460,4460,4460,0
20240613,173200,27067664380,4460,4460,4460,4460,0
20240613,173100,27067664380,4460,4460,4460,4460,0
20240613,173000,27067664380,4460,4460,4460,4460,0
20240613,172900,27067664380,4460,4460,4460,4460,0
20240613,172800,27067664380,4460,4460,4460,4460,0
20240613,172700,27067664380,4460,4460,4460,4460,0
20240613,172600,27067664380,4460,4460,4460,4460,0
20240613,172500,27067664380,4460,4460,4460,4460,0
20240613,172400,27067664380,4460,4460,4460,4460,0
20240613,172300,27067664380,4460,4460,4460,4460,0
20240613,172200,27067664380,4460,4460,4460,4460,0
20240613,172100,27067664380,4460,4460,4460,4460,0
20240613,172000,27067664380,4460,4460,4460,4460,0
20240613,171900,27067664380,4460,4460,4460,4460,0
20240613,171800,27067664380,4460,4460,4460,4460,0
20240613,171700,27067664380,4460,4460,4460,4460,0
20240613,171600,27067664380,4460,4460,4460,4460,0
20240613,171500,27067664380,4460,4460,4460,4460,0
20240613,171400,27067664380,4460,4460,4460,4460,0
20240613,171300,27067664380,4460,4460,4460,4460,89410
20240613,171200,27067664380,4460,4460,4460,4460,0
20240613,171100,27067664380,4460,4460,4460,4460,0
20240613,171000,27067664380,4460,4460,4460,4460,0
20240613,170900,27067664380,4460,4460,4460,4460,0
20240613,170800,27067664380,4460,4460,4460,4460,0
20240613,170700,27067664380,4460,4460,4460,4460,0
20240613,170600,27067664380,4460,4460,4460,4460,0
20240613,170500,27067664380,4460,4460,4460,4460,0
20240613,170400,27067664380,4460,4460,4460,4460,0
20240613,170300,27067664380,4460,4460,4460,4460,0
20240613,170200,27067664380,4460,4460,4460,4460,0
20240613,170100,27067664380,4460,4460,4460,4460,0
20240613,170000,27067664380,4460,4460,4460,4460,0
20240613,165900,27067664380,4460,4460,4460,4460,0
20240613,165800,27067664380,4460,4460,4460,4460,0
20240613,165700,27067664380,4460,4460,4460,4460,0
20240613,165600,27067664380,4460,4460,4460,4460,0
20240613,165500,27067664380,4460,4460,4460,4460,0
20240613,165400,27067664380,4460,4460,4460,4460,0
20240613,165300,27067664380,4460,4460,4460,4460,0
20240613,165200,27067664380,4460,4460,4460,4460,0
20240613,165100,27067664380,4460,4460,4460,4460,0
20240613,165000,27067664380,4460,4460,4460,4460,0
20240613,164900,27067664380,4460,4460,4460,4460,0
20240613,164800,27067664380,4460,4460,4460,4460,0
20240613,164700,27067664380,4460,4460,4460,4460,0
20240613,164600,27067664380,4460,4460,4460,4460,0
20240613,164500,27067664380,4460,4460,4460,4460,0
20240613,164400,27067664380,4460,4460,4460,4460,0
20240613,164300,27067664380,4460,4460,4460,4460,89410
20240613,164200,27067664380,4460,4460,4460,4460,0
20240613,164100,27067664380,4460,4460,4460,4460,0
20240613,164000,27067664380,4460,4460,4460,4460,0
20240613,163900,27067664380,4460,4460,4460,4460,0
20240613,163800,27067664380,4460,4460,4460,4460,0
20240613,163700,27067664380,4460,4460,4460,4460,0
20240613,163600,27067664380,4460,4460,4460,4460,0
20240613,163500,27067664380,4460,4460,4460,4460,0
20240613,163400,27067664380,4460,4460,4460,4460,0
20240613,163300,27067664380,4460,4460,4460,4460,0
20240613,163200,27067664380,4460,4460,4460,4460,0
20240613,163100,27067664380,4460,4460,4460,4460,0
20240613,163000,27067664380,4460,4460,4460,4460,0
20240613,162900,27067664380,4460,4460,4460,4460,0
20240613,162800,27067664380,4460,4460,4460,4460,0
20240613,162700,27067664380,4460,4460,4460,4460,0
20240613,162600,27067664380,4460,4460,4460,4460,0
20240613,162500,27067664380,4460,4460,4460,4460,0
20240613,162400,27067664380,4460,4460,4460,4460,0
20240613,162300,27067664380,4460,4460,4460,4460,0
20240613,162200,27067664380,4460,4460,4460,4460,0
20240613,162100,27067664380,4460,4460,4460,4460,0
20240613,162000,27067664380,4460,4460,4460,4460,0
20240613,161900,27067664380,4460,4460,4460,4460,0
20240613,161800,27067664380,4460,4460,4460,4460,0
20240613,161700,27067664380,4460,4460,4460,4460,0
20240613,161600,27067664380,4460,4460,4460,4460,0
20240613,161500,27067664380,4460,4460,4460,4460,0
20240613,161400,27067664380,4460,4460,4460,4460,0
20240613,161300,27067664380,4460,4460,4460,4460,89410
20240613,161200,27067664380,4460,4460,4460,4460,0
20240613,161100,27067664380,4460,4460,4460,4460,0
20240613,161000,27067664380,4460,4460,4460,4460,0
20240613,160900,27067664380,4460,4460,4460,4460,0
20240613,160800,27067664380,4460,4460,4460,4460,0
20240613,160700,27067664380,4460,4460,4460,4460,0
20240613,160600,27067664380,4460,4460,4460,4460,0
20240613,160500,27067664380,4460,4460,4460,4460,0
20240613,160400,27067664380,4460,4460,4460,4460,0
20240613,160300,27067664380,4460,4460,4460,4460,0
20240613,160200,27067664380,4460,4460,4460,4460,0
20240613,160100,27067664380,4460,4460,4460,4460,0
20240613,160000,27067664380,4460,4460,4460,4460,0
20240613,155900,27067664380,4460,4460,4460,4460,0
20240613,155800,27067664380,4460,4460,4460,4460,0
20240613,155700,27067664380,4460,4460,4460,4460,0
20240613,155600,27067664380,4460,4460,4460,4460,0
20240613,155500,27067664380,4460,4460,4460,4460,0
20240613,155400,27067664380,4460,4460,4460,4460,0
20240613,155300,27067664380,4460,4460,4460,4460,0
20240613,155200,27067664380,4460,4460,4460,4460,0
20240613,155100,27067664380,4460,4460,4460,4460,0
20240613,155000,27067664380,4460,4460,4460,4460,0
20240613,154900,27067664380,4460,4460,4460,4460,0
20240613,154800,27067664380,4460,4460,4460,4460,0
20240613,154700,27067664380,4460,4460,4460,4460,0
20240613,154600,27067664380,4460,4460,4460,4460,0
20240613,154500,27067664380,4460,4460,4460,4460,0
20240613,154400,27067664380,4460,4460,4460,4460,0
20240613,154300,27067664380,4460,4460,4460,4460,89410
20240613,154200,27067664380,4460,4460,4460,4460,0
20240613,154100,27067664380,4460,4460,4460,4460,0
20240613,154000,27067664380,4460,4460,4460,4460,0
20240613,153900,27067664380,4460,4460,4460,4460,0
20240613,153800,27067664380,4460,4460,4460,4460,0
20240613,153700,27067664380,4460,4460,4460,4460,0
20240613,153600,27067664380,4460,4460,4460,4460,0
20240613,153500,27067664380,4460,4460,4460,4460,0
20240613,153400,27067664380,4460,4460,4460,4460,0
20240613,153300,27067664380,4460,4460,4460,4460,0
20240613,153200,27067664380,4460,4460,4460,4460,0
20240613,153100,27067664380,4460,4460,4460,4460,0
20240613,153000,27067664380,4460,4460,4460,4460,89410
20240613,152900,26668895780,4465,4465,4465,4465,0
20240613,152800,26668895780,4465,4465,4465,4465,0
20240613,152700,26668895780,4465,4465,4465,4465,0
20240613,152600,26668895780,4465,4465,4465,4465,0
20240613,152500,26668895780,4465,4465,4465,4465,0
20240613,152400,26668895780,4465,4465,4465,4465,0
20240613,152300,26668895780,4465,4465,4465,4465,0
20240613,152200,26668895780,4465,4465,4465,4465,0
20240613,152100,26668895780,4465,4465,4465,4465,0
20240613,152000,26668895780,4465,4465,4465,4465,0
20240613,151900,26668895780,4465,4460,4470,4455,43369
20240613,151800,26475253050,4460,4465,4470,4455,39480
20240613,151700,26299016595,4470,4470,4475,4460,48527
20240613,151600,26082345795,4470,4475,4480,4465,45309
20240613,151500,25879701025,4475,4465,4480,4460,67503
20240613,151400,25577852265,4465,4440,4470,4440,94950
20240613,151300,25154776140,4440,4435,4440,4435,17225
20240613,151200,25078322150,4435,4430,4435,4430,8440
20240613,151100,25040930095,4435,4430,4440,4425,9014
20240613,151000,25000981605,4430,4440,4445,4430,16826
20240613,150900,24926308705,4440,4410,4445,4410,38473
20240613,150800,24755940525,4410,4410,4415,4405,6657
20240613,150700,24726582805,4415,4405,4415,4405,5758
20240613,150600,24701184515,4405,4410,4410,4405,7034
20240613,150500,24670196170,4410,4410,4415,4405,4643
20240613,150400,24649721790,4410,4410,4410,4405,4757
20240613,150300,24628752020,4410,4415,4415,4405,4059
20240613,150200,24610857495,4415,4410,4420,4405,9183
20240613,150100,24570330615,4410,4410,4410,4400,8777
20240613,150000,24531678040,4405,4405,4410,4405,2958
20240613,145900,24518644240,4410,4410,4415,4410,3534
20240613,145800,24503056425,4410,4415,4415,4405,7828
20240613,145700,24468549700,4415,4410,4420,4410,718
20240613,145600,24465379295,4410,4410,4415,4410,8632
20240613,145500,24427305905,4415,4415,4420,4415,544
20240613,145400,24424904060,4415,4410,4415,4410,2038
20240613,145300,24415906980,4410,4420,4420,4410,3226
20240613,145200,24401660480,4420,4420,4425,4415,1873
20240613,145100,24393382225,4415,4410,4415,4405,12640
20240613,145000,24337591665,4405,4410,4415,4405,3451
20240613,144900,24322372720,4410,4415,4415,4410,6478
20240613,144800,24293792110,4415,4415,4415,4410,4085
20240613,144700,24275762525,4415,4415,4415,4410,1565
20240613,144600,24268853155,4415,4410,4415,4405,9975
20240613,144500,24224860310,4405,4410,4410,4405,2237
20240613,144400,24215001795,4410,4410,4410,4405,13720
20240613,144300,24154547965,4410,4410,4410,4405,3187
20240613,144200,24140495050,4405,4405,4410,4405,3155
20240613,144100,24126586830,4410,4420,4420,4410,9516
20240613,144000,24084581305,4420,4420,4420,4415,5174
20240613,143900,24061730225,4420,4420,4430,4420,5760
20240613,143800,24036244640,4425,4405,4425,4405,5727
20240613,143700,24010934740,4405,4405,4415,4405,3473
20240613,143600,23995618675,4405,4420,4420,4405,12279
20240613,143500,23941415750,4420,4395,4420,4390,22162
20240613,143400,23843801225,4395,4395,4400,4395,2915
20240613,143300,23830989750,4395,4400,4400,4395,750
20240613,143200,23827689775,4400,4400,4400,4395,1298
20240613,143100,23821983085,4390,4390,4390,4390,2772
20240613,143000,23809814005,4400,4390,4400,4385,1613
20240613,142900,23802731555,4390,4390,4390,4385,696
20240613,142800,23799676815,4400,4390,4400,4390,1015
20240613,142700,23795219575,4390,4385,4395,4385,8445
20240613,142600,23758162145,4385,4370,4385,4370,6386
20240613,142500,23730205255,4370,4375,4380,4370,8532
20240613,142400,23692870565,4375,4390,4390,4375,1529
20240613,142300,23686173890,4390,4395,4395,4390,1811
20240613,142200,23678223565,4390,4400,4400,4390,3931
20240613,142100,23660950005,4400,4395,4400,4395,2235
20240613,142000,23651127165,4400,4390,4400,4390,2414
20240613,141900,23640520430,4395,4385,4395,4385,1485
20240613,141800,23634000615,4380,4385,4390,4380,764
20240613,141700,23630652230,4385,4385,4400,4385,4837
20240613,141600,23609410050,4390,4375,4400,4375,8887
20240613,141500,23570383885,4375,4370,4375,4370,1070
20240613,141400,23565705280,4380,4380,4385,4365,6887
20240613,141300,23535532030,4365,4380,4380,4360,2534
20240613,141200,23524463170,4370,4375,4380,4370,2218
20240613,141100,23514768200,4375,4375,4380,4375,851
20240613,141000,23511045070,4375,4385,4385,4375,2629
20240613,140900,23499538455,4385,4385,4385,4385,4
20240613,140800,23499520915,4385,4385,4385,4385,802
20240613,140700,23496004145,4385,4375,4385,4375,1882
20240613,140600,23487757275,4380,4380,4385,4380,5894
20240613,140500,23461938175,4380,4390,4390,4380,509
20240613,140400,23459704675,4395,4395,4395,4390,1159
20240613,140300,23454611390,4380,4390,4395,4380,4851
20240613,140200,23433309170,4390,4390,4395,4390,2737
20240613,140100,23421284755,4380,4375,4390,4375,4293
20240613,140000,23402464495,4375,4380,4380,4370,2361
20240613,135900,23392123500,4375,4370,4375,4365,4884
20240613,135800,23370761195,4365,4370,4370,4360,6224
20240613,135700,23343620230,4370,4365,4370,4360,2536
20240613,135600,23332561350,4365,4370,4370,4365,243
20240613,135500,23331499655,4370,4370,4370,4360,6394
20240613,135400,23303561405,4370,4370,4370,4365,5293
20240613,135300,23280440940,4365,4365,4365,4360,1584
20240613,135200,23273526820,4365,4360,4365,4360,3481
20240613,135100,23258340050,4355,4350,4355,4345,1821
20240613,135000,23250423215,4345,4355,4355,4345,6111
20240613,134900,23223840385,4355,4350,4355,4345,2793
20240613,134800,23211691190,4345,4350,4350,4345,1108
20240613,134700,23206872450,4350,4345,4350,4340,4577
20240613,134600,23187006185,4340,4340,4345,4340,2632
20240613,134500,23175572420,4345,4340,4345,4330,19989
20240613,134400,23088921465,4345,4345,4345,4335,7453
20240613,134300,23056575780,4345,4340,4345,4340,2617
20240613,134200,23045215005,4340,4350,4350,4340,11281
20240613,134100,22996213495,4350,4350,4350,4345,7227
20240613,134000,22964786315,4350,4360,4360,4350,19580
20240613,133900,22879535195,4365,4355,4365,4355,5531
20240613,133800,22855416480,4360,4365,4365,4355,5914
20240613,133700,22829628565,4365,4365,4365,4360,1022
20240613,133600,22825167800,4370,4360,4370,4360,2010
20240613,133500,22816399585,4365,4365,4365,4360,14017
20240613,133400,22755266305,4360,4370,4370,4360,6458
20240613,133300,22727096575,4365,4370,4370,4360,7619
20240613,133200,22693839665,4370,4375,4375,4365,15939
20240613,133100,22624222450,4375,4370,4385,4370,4010
20240613,133000,22606682000,4375,4375,4375,4370,14272
20240613,132900,22544305075,4370,4380,4385,4370,31242
20240613,132800,22407657565,4380,4390,4390,4375,20041
20240613,132700,22319906005,4390,4385,4390,4385,2638
20240613,132600,22308336670,4400,4400,4400,4385,13249
20240613,132500,22250153675,4400,4400,4400,4395,5672
20240613,132400,22225205975,4400,4395,4400,4395,848
20240613,132300,22221475240,4400,4415,4415,4395,5188
20240613,132200,22198629880,4410,4405,4415,4400,3391
20240613,132100,22183682610,4405,4410,4410,4405,331
20240613,132000,22182222975,4405,4400,4405,4400,5559
20240613,131900,22157760040,4395,4400,4405,4390,10201
20240613,131800,22112911425,4405,4410,4410,4405,4048
20240613,131700,22095064470,4410,4415,4420,4410,2655
20240613,131600,22083343245,4420,4415,4425,4415,7424
20240613,131500,22050532255,4415,4415,4415,4410,5878
20240613,131400,22024581970,4415,4420,4420,4415,1092
20240613,131300,22019755840,4420,4420,4430,4420,4059
20240613,131200,22001793790,4415,4410,4425,4410,14722
20240613,131100,21936708220,4410,4405,4410,4400,1540
20240613,131000,21929919535,4405,4405,4405,4400,4403
20240613,130900,21910536030,4410,4410,4415,4410,1796
20240613,130800,21902615200,4415,4420,4420,4410,1273
20240613,130700,21896999520,4420,4420,4420,4415,9744
20240613,130600,21853936065,4420,4415,4420,4400,5504
20240613,130500,21829635965,4420,4420,4425,4420,3457
20240613,130400,21814351615,4425,4425,4425,4420,1673
20240613,130300,21806951205,4430,4430,4440,4420,6679
20240613,130200,21777327750,4435,4420,4435,4415,8079
20240613,130100,21741597995,4415,4410,4420,4410,6201
20240613,130000,21714208195,4415,4400,4415,4395,3578
20240613,125900,21698451490,4405,4385,4405,4380,6377
20240613,125800,21670474990,4385,4385,4390,4385,1468
20240613,125700,21664037645,4385,4385,4385,4385,1945
20240613,125600,21655508820,4380,4380,4385,4380,1792
20240613,125500,21647659360,4380,4395,4400,4375,12553
20240613,125400,21592512900,4390,4380,4395,4380,1404
20240613,125300,21586352400,4380,4390,4390,4380,3363
20240613,125200,21571605880,4390,4375,4390,4375,24276
20240613,125100,21465271180,4380,4375,4380,4375,1842
20240613,125000,21457209630,4375,4370,4375,4370,3879
20240613,124900,21440240325,4370,4370,4370,4370,5005
20240613,124800,21418368475,4370,4370,4375,4370,641
20240613,124700,21415566680,4375,4365,4375,4365,1442
20240613,124600,21409269655,4370,4370,4375,4370,7297
20240613,124500,21377366150,4370,4375,4375,4370,799
20240613,124400,21373871955,4375,4370,4375,4365,4868
20240613,124300,21352615685,4365,4370,4375,4365,8784
20240613,124200,21314240770,4370,4370,4375,4370,2217
20240613,124100,21304546760,4370,4370,4370,4365,822
20240613,124000,21300955785,4370,4360,4370,4360,1599
20240613,123900,21293979770,4360,4360,4365,4350,11528
20240613,123800,21243771585,4360,4365,4365,4355,6333
20240613,123700,21216158455,4365,4365,4375,4365,9600
20240613,123600,21174203005,4370,4370,4370,4370,1110
20240613,123500,21169352305,4370,4365,4370,4360,4366
20240613,123400,21150297535,4365,4370,4375,4365,1764
20240613,123300,21142589350,4365,4370,4375,4365,8587
20240613,123200,21105068200,4365,4370,4370,4365,8984
20240613,123100,21065832715,4370,4380,4380,4365,5109
20240613,123000,21043510480,4380,4370,4380,4365,10317
20240613,122900,20998394190,4370,4390,4390,4370,10387
20240613,122800,20952919580,4390,4390,4395,4385,3937
20240613,122700,20935624835,4385,4395,4395,4385,6165
20240613,122600,20908581280,4395,4390,4395,4385,4119
20240613,122500,20890502025,4385,4390,4400,4385,657
20240613,122400,20887616710,4400,4390,4400,4390,898
20240613,122300,20883668130,4385,4405,4405,4385,14608
20240613,122200,20819509865,4405,4395,4410,4370,11933
20240613,122100,20767184940,4405,4405,4405,4390,19396
20240613,122000,20681779050,4405,4405,4410,4405,2973
20240613,121900,20668682545,4405,4400,4405,4390,1869
20240613,121800,20660459255,4400,4400,4410,4385,3878
20240613,121700,20643402925,4400,4390,4400,4385,8185
20240613,121600,20607463300,4395,4395,4400,4385,4557
20240613,121500,20587452715,4395,4405,4405,4390,5476
20240613,121400,20563388580,4405,4400,4405,4395,1508
20240613,121300,20556754565,4400,4395,4400,4390,2587
20240613,121200,20545384195,4395,4400,4400,4390,11356
20240613,121100,20495472010,4405,4415,4415,4400,9610
20240613,121000,20453095000,4415,4415,4420,4415,6616
20240613,120900,20423882470,4415,4435,4435,4415,11231
20240613,120800,20374234140,4430,4435,4440,4430,17205
20240613,120700,20297869760,4430,4425,4435,4425,6880
20240613,120600,20267403425,4425,4420,4425,4410,19984
20240613,120500,20179087720,4420,4415,4425,4415,15996
20240613,120400,20108362310,4415,4415,4420,4410,6835
20240613,120300,20078183710,4405,4400,4420,4395,10505
20240613,120200,20031898990,4400,4400,4410,4385,11491
20240613,120100,19981328855,4405,4405,4410,4405,7884
20240613,120000,19946586115,4405,4400,4410,4400,14205
20240613,115900,19884019565,4405,4400,4405,4395,8098
20240613,115800,19848381730,4395,4390,4405,4390,13252
20240613,115700,19790104230,4390,4385,4395,4380,6123
20240613,115600,19763258370,4385,4380,4410,4380,32133
20240613,115500,19622196110,4380,4375,4385,4375,7374
20240613,115400,19589899335,4375,4365,4375,4360,4877
20240613,115300,19568584350,4370,4375,4375,4360,3826
20240613,115200,19551866240,4375,4380,4380,4370,9009
20240613,115100,19512442105,4380,4350,4380,4350,18296
20240613,115000,19432499150,4350,4340,4350,4340,5148
20240613,114900,19410149570,4340,4340,4355,4335,11776
20240613,114800,19359004620,4335,4330,4335,4325,2324
20240613,114700,19348936020,4330,4320,4330,4320,3356
20240613,114600,19334413015,4320,4315,4325,4315,4680
20240613,114500,19314185775,4315,4325,4325,4315,2269
20240613,114400,19304383600,4320,4325,4325,4320,1404
20240613,114300,19298314870,4320,4310,4320,4310,3948
20240613,114200,19281287960,4310,4320,4320,4305,6246
20240613,114100,19254349175,4320,4325,4325,4315,4842
20240613,114000,19233434325,4330,4325,4330,4320,1920
20240613,113900,19225129040,4330,4335,4345,4325,7293
20240613,113800,19193553115,4345,4340,4345,4335,3220
20240613,113700,19179585830,4340,4335,4340,4330,4780
20240613,113600,19158864720,4335,4330,4335,4330,6883
20240613,113500,19129041950,4330,4340,4340,4325,6691
20240613,113400,19100048695,4340,4330,4345,4330,6625
20240613,113300,19071315170,4335,4335,4340,4330,1601
20240613,113200,19064374995,4340,4335,4340,4330,6230
20240613,113100,19037374720,4335,4345,4345,4335,4973
20240613,113000,19015795190,4340,4340,4345,4340,8628
20240613,112900,18978341355,4340,4335,4345,4335,2703
20240613,112800,18966602685,4340,4335,4345,4335,5105
20240613,112700,18944452100,4340,4325,4345,4295,21208
20240613,112600,18852728515,4325,4305,4330,4305,9738
20240613,112500,18810702310,4305,4320,4320,4260,44597
20240613,112400,18619782575,4325,4320,4325,4300,47229
20240613,112300,18416322325,4320,4325,4325,4300,40101
20240613,112200,18243521395,4325,4345,4355,4320,30856
20240613,112100,18109826295,4350,4345,4350,4345,3061
20240613,112000,18096516650,4350,4355,4355,4340,12692
20240613,111900,18041351020,4355,4355,4360,4350,2518
20240613,111800,18030380930,4360,4355,4360,4350,13873
20240613,111700,17969988870,4360,4355,4365,4350,12919
20240613,111600,17913664860,4355,4360,4365,4350,23213
20240613,111500,17812577240,4365,4360,4365,4360,6393
20240613,111400,17784702505,4360,4375,4375,4360,17328
20240613,111300,17709053730,4375,4390,4395,4370,17238
20240613,111200,17633529020,4390,4395,4395,4390,5146
20240613,111100,17610917090,4390,4395,4395,4390,5830
20240613,111000,17585294435,4395,4390,4395,4380,11817
20240613,110900,17533431705,4390,4385,4395,4375,7897
20240613,110800,17498796440,4390,4380,4395,4355,36411
20240613,110700,17339672915,4380,4385,4395,4375,19967
20240613,110600,17252168670,4390,4405,4405,4385,26468
20240613,110500,17135873790,4400,4390,4405,4390,14380
20240613,110400,17072660175,4390,4375,4390,4355,44742
20240613,110300,16877179900,4375,4370,4380,4365,3630
20240613,110200,16861311730,4365,4360,4380,4360,7889
20240613,110100,16826900420,4360,4360,4370,4350,13471
20240613,110000,16768179045,4355,4375,4375,4355,12711
20240613,105900,16712673925,4380,4370,4390,4370,20337
20240613,105800,16623597975,4370,4360,4380,4355,22557
20240613,105700,16525123055,4360,4380,4380,4340,10516
20240613,105600,16479277760,4350,4380,4430,4315,107519
20240613,105500,16009491560,4380,4375,4390,4365,21552
20240613,105400,15915195350,4370,4440,4440,4360,105700
20240613,105300,15450472280,4440,4440,4450,4430,9375
20240613,105200,15408817580,4450,4455,4460,4445,17269
20240613,105100,15331976595,4455,4435,4455,4430,16413
20240613,105000,15259011085,4430,4450,4450,4425,37531
20240613,104900,15092613965,4450,4450,4455,4440,27441
20240613,104800,14970620285,4450,4480,4485,4445,82569
20240613,104700,14601639120,4480,4480,4485,4470,24210
20240613,104600,14493287150,4485,4520,4525,4475,47055
20240613,104500,14281674140,4520,4505,4525,4490,31568
20240613,104400,14139426610,4490,4525,4525,4485,58268
20240613,104300,13877100000,4525,4510,4525,4505,70063
20240613,104200,13560599270,4505,4505,4525,4495,97653
20240613,104100,13120142765,4505,4485,4510,4485,104606
20240613,104000,12649597265,4490,4460,4490,4460,24937
20240613,103900,12537836325,4460,4470,4475,4460,13890
20240613,103800,12475764330,4470,4480,4485,4470,15642
20240613,103700,12405720530,4480,4450,4485,4445,52537
20240613,103600,12171052600,4450,4430,4450,4430,13992
20240613,103500,12108899440,4440,4435,4440,4425,25281
20240613,103400,11996898845,4435,4425,4435,4420,13200
20240613,103300,11938447640,4425,4435,4435,4410,23380
20240613,103200,11835008955,4435,4415,4440,4410,13558
20240613,103100,11775108060,4415,4410,4420,4410,12780
20240613,103000,11718700220,4410,4430,4430,4410,13511
20240613,102900,11659013835,4435,4435,4435,4425,1399
20240613,102800,11652814350,4425,4430,4440,4420,21596
20240613,102700,11557119710,4430,4430,4430,4425,3373
20240613,102600,11542182240,4430,4430,4430,4425,3127
20240613,102500,11528329680,4430,4430,4435,4425,7450
20240613,102400,11495326395,4430,4435,4440,4430,7398
20240613,102300,11462517680,4430,4440,4440,4430,5444
20240613,102200,11438375510,4440,4440,4440,4435,2966
20240613,102100,11425210060,4435,4435,4445,4435,9106
20240613,102000,11384805310,4430,4435,4440,4430,2254
20240613,101900,11374808990,4435,4435,4440,4430,10960
20240613,101800,11326221910,4440,4435,4440,4435,2834
20240613,101700,11313650585,4440,4435,4440,4435,7659
20240613,101600,11279673335,4440,4445,4445,4435,6698
20240613,101500,11249943620,4440,4435,4445,4435,2621
20240613,101400,11238307140,4450,4445,4450,4430,4385
20240613,101300,11218836425,4445,4455,4465,4445,7927
20240613,101200,11183509290,4445,4435,4455,4430,12342
20240613,101100,11128644720,4435,4435,4445,4430,1960
20240613,101000,11119956520,4435,4425,4445,4425,9876
20240613,100900,11076240620,4435,4445,4445,4425,12624
20240613,100800,11020269820,4445,4435,4455,4430,7889
20240613,100700,10985205045,4455,4455,4455,4430,15958
20240613,100600,10914354840,4455,4465,4465,4450,8413
20240613,100500,10876864520,4460,4460,4465,4455,6071
20240613,100400,10849780595,4460,4470,4470,4450,13522
20240613,100300,10789495610,4470,4455,4470,4455,11918
20240613,100200,10736291550,4460,4445,4460,4445,9599
20240613,100100,10693577075,4445,4430,4450,4430,3872
20240613,100000,10676404300,4440,4435,4450,4430,13460
20240613,095900,10616707360,4435,4430,4435,4430,5183
20240613,095800,10593734095,4435,4455,4460,4430,13832
20240613,095700,10532326450,4455,4430,4460,4430,38300
20240613,095600,10362119620,4430,4430,4435,4425,6173
20240613,095500,10334776065,4430,4410,4430,4400,10415
20240613,095400,10288741840,4410,4390,4415,4385,16452
20240613,095300,10216356745,4395,4390,4395,4385,10877
20240613,095200,10168623055,4390,4390,4395,4385,27875
20240613,095100,10046261445,4395,4415,4415,4385,69333
20240613,095000,9741345820,4415,4440,4445,4415,36441
20240613,094900,9579922345,4440,4440,4450,4435,11829
20240613,094800,9527396380,4445,4455,4460,4435,30314
20240613,094700,9392657075,4455,4485,4485,4455,22918
20240613,094600,9290235080,4485,4470,4485,4465,25020
20240613,094500,9178351055,4470,4470,4475,4470,10764
20240613,094400,9130223700,4470,4470,4475,4465,20542
20240613,094300,9038386060,4470,4470,4495,4465,27034
20240613,094200,8917156310,4470,4440,4470,4435,45439
20240613,094100,8715088375,4440,4430,4455,4425,22636
20240613,094000,8614483675,4430,4465,4465,4425,62618
20240613,093900,8335980850,4465,4485,4485,4460,43499
20240613,093800,8141504415,4485,4525,4535,4480,124727
20240613,093700,7579054935,4525,4500,4530,4480,170609
20240613,093600,6810282720,4500,4455,4500,4455,135905
20240613,093500,6201047140,4460,4430,4460,4430,48127
20240613,093400,5987064835,4425,4405,4450,4400,29732
20240613,093300,5855305775,4400,4395,4420,4395,14868
20240613,093200,5789836145,4395,4410,4420,4390,29468
20240613,093100,5660086615,4410,4420,4425,4400,37007
20240613,093000,5496849215,4410,4460,4480,4395,72233
20240613,092900,5176755495,4455,4420,4490,4390,246658
20240613,092800,4077772890,4410,4365,4430,4365,94556
20240613,092700,3661822660,4370,4360,4385,4350,50195
20240613,092600,3442481300,4370,4340,4370,4330,21094
20240613,092500,3350656040,4335,4330,4350,4330,3632
20240613,092400,3334894900,4335,4340,4365,4330,20244
20240613,092300,3246798780,4340,4295,4350,4290,33760
20240613,092200,3101002595,4290,4265,4290,4265,8777
20240613,092100,3063455125,4265,4260,4275,4255,5432
20240613,092000,3040303450,4270,4270,4285,4260,16514
20240613,091900,2969716275,4290,4275,4290,4265,18178
20240613,091800,2892045285,4270,4250,4270,4245,9625
20240613,091700,2851032840,4255,4245,4255,4235,10401
20240613,091600,2806875415,4245,4260,4280,4240,18661
20240613,091500,2727425055,4270,4230,4275,4230,11424
20240613,091400,2678934485,4230,4265,4265,4210,51525
20240613,091300,2460377820,4265,4285,4290,4260,23935
20240613,091200,2358134975,4290,4285,4290,4265,66540
20240613,091100,2073713415,4280,4310,4320,4280,17023
20240613,091000,2000634300,4310,4310,4330,4295,12024
20240613,090900,1948807905,4315,4350,4350,4300,18388
20240613,090800,1869282925,4350,4355,4355,4335,34597
20240613,090700,1718885320,4350,4300,4360,4295,42646
20240613,090600,1534122635,4290,4285,4310,4280,23319
20240613,090500,1434020970,4270,4310,4325,4270,42662
20240613,090400,1250820900,4310,4335,4335,4300,38521
20240613,090300,1084478105,4330,4340,4365,4330,24232
20240613,090200,979197305,4345,4390,4390,4330,70222
20240613,090100,673708960,4390,4315,4390,4295,41771
20240613,090000,492277910,4315,4375,4375,4285,110110