KissMeData/226340/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204300,9516517155,3990,3990,3990,3990,25405
20240621,204200,9516517155,3990,3990,3990,3990,0
20240621,204100,9516517155,3990,3990,3990,3990,0
20240621,204000,9516517155,3990,3990,3990,3990,0
20240621,203900,9516517155,3990,3990,3990,3990,0
20240621,203800,9516517155,3990,3990,3990,3990,0
20240621,203700,9516517155,3990,3990,3990,3990,0
20240621,203600,9516517155,3990,3990,3990,3990,0
20240621,203500,9516517155,3990,3990,3990,3990,0
20240621,203400,9516517155,3990,3990,3990,3990,0
20240621,203300,9516517155,3990,3990,3990,3990,0
20240621,203200,9516517155,3990,3990,3990,3990,0
20240621,203100,9516517155,3990,3990,3990,3990,0
20240621,203000,9516517155,3990,3990,3990,3990,0
20240621,202900,9516517155,3990,3990,3990,3990,0
20240621,202800,9516517155,3990,3990,3990,3990,0
20240621,202700,9516517155,3990,3990,3990,3990,0
20240621,202600,9516517155,3990,3990,3990,3990,0
20240621,202500,9516517155,3990,3990,3990,3990,0
20240621,202400,9516517155,3990,3990,3990,3990,0
20240621,202300,9516517155,3990,3990,3990,3990,0
20240621,202200,9516517155,3990,3990,3990,3990,0
20240621,202100,9516517155,3990,3990,3990,3990,0
20240621,202000,9516517155,3990,3990,3990,3990,0
20240621,201900,9516517155,3990,3990,3990,3990,0
20240621,201800,9516517155,3990,3990,3990,3990,0
20240621,201700,9516517155,3990,3990,3990,3990,0
20240621,201600,9516517155,3990,3990,3990,3990,0
20240621,201500,9516517155,3990,3990,3990,3990,0
20240621,201400,9516517155,3990,3990,3990,3990,0
20240621,201300,9516517155,3990,3990,3990,3990,25405
20240621,201200,9516517155,3990,3990,3990,3990,0
20240621,201100,9516517155,3990,3990,3990,3990,0
20240621,201000,9516517155,3990,3990,3990,3990,0
20240621,200900,9516517155,3990,3990,3990,3990,0
20240621,200800,9516517155,3990,3990,3990,3990,0
20240621,200700,9516517155,3990,3990,3990,3990,0
20240621,200600,9516517155,3990,3990,3990,3990,0
20240621,200500,9516517155,3990,3990,3990,3990,0
20240621,200400,9516517155,3990,3990,3990,3990,0
20240621,200300,9516517155,3990,3990,3990,3990,0
20240621,200200,9516517155,3990,3990,3990,3990,0
20240621,200100,9516517155,3990,3990,3990,3990,0
20240621,200000,9516517155,3990,3990,3990,3990,0
20240621,195900,9516517155,3990,3990,3990,3990,0
20240621,195800,9516517155,3990,3990,3990,3990,0
20240621,195700,9516517155,3990,3990,3990,3990,0
20240621,195600,9516517155,3990,3990,3990,3990,0
20240621,195500,9516517155,3990,3990,3990,3990,0
20240621,195400,9516517155,3990,3990,3990,3990,0
20240621,195300,9516517155,3990,3990,3990,3990,0
20240621,195200,9516517155,3990,3990,3990,3990,0
20240621,195100,9516517155,3990,3990,3990,3990,0
20240621,195000,9516517155,3990,3990,3990,3990,0
20240621,194900,9516517155,3990,3990,3990,3990,0
20240621,194800,9516517155,3990,3990,3990,3990,0
20240621,194700,9516517155,3990,3990,3990,3990,0
20240621,194600,9516517155,3990,3990,3990,3990,0
20240621,194500,9516517155,3990,3990,3990,3990,0
20240621,194400,9516517155,3990,3990,3990,3990,0
20240621,194300,9516517155,3990,3990,3990,3990,25405
20240621,194200,9516517155,3990,3990,3990,3990,0
20240621,194100,9516517155,3990,3990,3990,3990,0
20240621,194000,9516517155,3990,3990,3990,3990,0
20240621,193900,9516517155,3990,3990,3990,3990,0
20240621,193800,9516517155,3990,3990,3990,3990,0
20240621,193700,9516517155,3990,3990,3990,3990,0
20240621,193600,9516517155,3990,3990,3990,3990,0
20240621,193500,9516517155,3990,3990,3990,3990,0
20240621,193400,9516517155,3990,3990,3990,3990,0
20240621,193300,9516517155,3990,3990,3990,3990,0
20240621,193200,9516517155,3990,3990,3990,3990,0
20240621,193100,9516517155,3990,3990,3990,3990,0
20240621,193000,9516517155,3990,3990,3990,3990,0
20240621,192900,9516517155,3990,3990,3990,3990,0
20240621,192800,9516517155,3990,3990,3990,3990,0
20240621,192700,9516517155,3990,3990,3990,3990,0
20240621,192600,9516517155,3990,3990,3990,3990,0
20240621,192500,9516517155,3990,3990,3990,3990,0
20240621,192400,9516517155,3990,3990,3990,3990,0
20240621,192300,9516517155,3990,3990,3990,3990,0
20240621,192200,9516517155,3990,3990,3990,3990,0
20240621,192100,9516517155,3990,3990,3990,3990,0
20240621,192000,9516517155,3990,3990,3990,3990,0
20240621,191900,9516517155,3990,3990,3990,3990,0
20240621,191800,9516517155,3990,3990,3990,3990,0
20240621,191700,9516517155,3990,3990,3990,3990,0
20240621,191600,9516517155,3990,3990,3990,3990,0
20240621,191500,9516517155,3990,3990,3990,3990,0
20240621,191400,9516517155,3990,3990,3990,3990,0
20240621,191300,9516517155,3990,3990,3990,3990,25405
20240621,191200,9516517155,3990,3990,3990,3990,0
20240621,191100,9516517155,3990,3990,3990,3990,0
20240621,191000,9516517155,3990,3990,3990,3990,0
20240621,190900,9516517155,3990,3990,3990,3990,0
20240621,190800,9516517155,3990,3990,3990,3990,0
20240621,190700,9516517155,3990,3990,3990,3990,0
20240621,190600,9516517155,3990,3990,3990,3990,0
20240621,190500,9516517155,3990,3990,3990,3990,0
20240621,190400,9516517155,3990,3990,3990,3990,0
20240621,190300,9516517155,3990,3990,3990,3990,0
20240621,190200,9516517155,3990,3990,3990,3990,0
20240621,190100,9516517155,3990,3990,3990,3990,0
20240621,190000,9516517155,3990,3990,3990,3990,0
20240621,185900,9516517155,3990,3990,3990,3990,0
20240621,185800,9516517155,3990,3990,3990,3990,0
20240621,185700,9516517155,3990,3990,3990,3990,0
20240621,185600,9516517155,3990,3990,3990,3990,0
20240621,185500,9516517155,3990,3990,3990,3990,0
20240621,185400,9516517155,3990,3990,3990,3990,0
20240621,185300,9516517155,3990,3990,3990,3990,0
20240621,185200,9516517155,3990,3990,3990,3990,0
20240621,185100,9516517155,3990,3990,3990,3990,0
20240621,185000,9516517155,3990,3990,3990,3990,0
20240621,184900,9516517155,3990,3990,3990,3990,0
20240621,184800,9516517155,3990,3990,3990,3990,0
20240621,184700,9516517155,3990,3990,3990,3990,0
20240621,184600,9516517155,3990,3990,3990,3990,0
20240621,184500,9516517155,3990,3990,3990,3990,0
20240621,184400,9516517155,3990,3990,3990,3990,0
20240621,184300,9516517155,3990,3990,3990,3990,25405
20240621,184200,9516517155,3990,3990,3990,3990,0
20240621,184100,9516517155,3990,3990,3990,3990,0
20240621,184000,9516517155,3990,3990,3990,3990,0
20240621,183900,9516517155,3990,3990,3990,3990,0
20240621,183800,9516517155,3990,3990,3990,3990,0
20240621,183700,9516517155,3990,3990,3990,3990,0
20240621,183600,9516517155,3990,3990,3990,3990,0
20240621,183500,9516517155,3990,3990,3990,3990,0
20240621,183400,9516517155,3990,3990,3990,3990,0
20240621,183300,9516517155,3990,3990,3990,3990,0
20240621,183200,9516517155,3990,3990,3990,3990,0
20240621,183100,9516517155,3990,3990,3990,3990,0
20240621,183000,9516517155,3990,3990,3990,3990,0
20240621,182900,9516517155,3990,3990,3990,3990,0
20240621,182800,9516517155,3990,3990,3990,3990,0
20240621,182700,9516517155,3990,3990,3990,3990,0
20240621,182600,9516517155,3990,3990,3990,3990,0
20240621,182500,9516517155,3990,3990,3990,3990,0
20240621,182400,9516517155,3990,3990,3990,3990,0
20240621,182300,9516517155,3990,3990,3990,3990,0
20240621,182200,9516517155,3990,3990,3990,3990,0
20240621,182100,9516517155,3990,3990,3990,3990,0
20240621,182000,9516517155,3990,3990,3990,3990,0
20240621,181900,9516517155,3990,3990,3990,3990,0
20240621,181800,9516517155,3990,3990,3990,3990,0
20240621,181700,9516517155,3990,3990,3990,3990,0
20240621,181600,9516517155,3990,3990,3990,3990,0
20240621,181500,9516517155,3990,3990,3990,3990,0
20240621,181400,9516517155,3990,3990,3990,3990,0
20240621,181300,9516517155,3990,3990,3990,3990,25405
20240621,181200,9516517155,3990,3990,3990,3990,0
20240621,181100,9516517155,3990,3990,3990,3990,0
20240621,181000,9516517155,3990,3990,3990,3990,0
20240621,180900,9516517155,3990,3990,3990,3990,0
20240621,180800,9516517155,3990,3990,3990,3990,0
20240621,180700,9516517155,3990,3990,3990,3990,0
20240621,180600,9516517155,3990,3990,3990,3990,0
20240621,180500,9516517155,3990,3990,3990,3990,0
20240621,180400,9516517155,3990,3990,3990,3990,0
20240621,180300,9516517155,3990,3990,3990,3990,0
20240621,180200,9516517155,3990,3990,3990,3990,0
20240621,180100,9516517155,3990,3990,3990,3990,0
20240621,180000,9516517155,3990,3990,3990,3990,0
20240621,175900,9516517155,3990,3990,3990,3990,0
20240621,175800,9516517155,3990,3990,3990,3990,0
20240621,175700,9516517155,3990,3990,3990,3990,0
20240621,175600,9516517155,3990,3990,3990,3990,0
20240621,175500,9516517155,3990,3990,3990,3990,0
20240621,175400,9516517155,3990,3990,3990,3990,0
20240621,175300,9516517155,3990,3990,3990,3990,0
20240621,175200,9516517155,3990,3990,3990,3990,0
20240621,175100,9516517155,3990,3990,3990,3990,0
20240621,175000,9516517155,3990,3990,3990,3990,0
20240621,174900,9516517155,3990,3990,3990,3990,0
20240621,174800,9516517155,3990,3990,3990,3990,0
20240621,174700,9516517155,3990,3990,3990,3990,0
20240621,174600,9516517155,3990,3990,3990,3990,0
20240621,174500,9516517155,3990,3990,3990,3990,0
20240621,174400,9516517155,3990,3990,3990,3990,0
20240621,174300,9516517155,3990,3990,3990,3990,25405
20240621,174200,9516517155,3990,3990,3990,3990,0
20240621,174100,9516517155,3990,3990,3990,3990,0
20240621,174000,9516517155,3990,3990,3990,3990,0
20240621,173900,9516517155,3990,3990,3990,3990,0
20240621,173800,9516517155,3990,3990,3990,3990,0
20240621,173700,9516517155,3990,3990,3990,3990,0
20240621,173600,9516517155,3990,3990,3990,3990,0
20240621,173500,9516517155,3990,3990,3990,3990,0
20240621,173400,9516517155,3990,3990,3990,3990,0
20240621,173300,9516517155,3990,3990,3990,3990,0
20240621,173200,9516517155,3990,3990,3990,3990,0
20240621,173100,9516517155,3990,3990,3990,3990,0
20240621,173000,9516517155,3990,3990,3990,3990,0
20240621,172900,9516517155,3990,3990,3990,3990,0
20240621,172800,9516517155,3990,3990,3990,3990,0
20240621,172700,9516517155,3990,3990,3990,3990,0
20240621,172600,9516517155,3990,3990,3990,3990,0
20240621,172500,9516517155,3990,3990,3990,3990,0
20240621,172400,9516517155,3990,3990,3990,3990,0
20240621,172300,9516517155,3990,3990,3990,3990,0
20240621,172200,9516517155,3990,3990,3990,3990,0
20240621,172100,9516517155,3990,3990,3990,3990,0
20240621,172000,9516517155,3990,3990,3990,3990,0
20240621,171900,9516517155,3990,3990,3990,3990,0
20240621,171800,9516517155,3990,3990,3990,3990,0
20240621,171700,9516517155,3990,3990,3990,3990,0
20240621,171600,9516517155,3990,3990,3990,3990,0
20240621,171500,9516517155,3990,3990,3990,3990,0
20240621,171400,9516517155,3990,3990,3990,3990,0
20240621,171300,9516517155,3990,3990,3990,3990,25405
20240621,171200,9516517155,3990,3990,3990,3990,0
20240621,171100,9516517155,3990,3990,3990,3990,0
20240621,171000,9516517155,3990,3990,3990,3990,0
20240621,170900,9516517155,3990,3990,3990,3990,0
20240621,170800,9516517155,3990,3990,3990,3990,0
20240621,170700,9516517155,3990,3990,3990,3990,0
20240621,170600,9516517155,3990,3990,3990,3990,0
20240621,170500,9516517155,3990,3990,3990,3990,0
20240621,170400,9516517155,3990,3990,3990,3990,0
20240621,170300,9516517155,3990,3990,3990,3990,0
20240621,170200,9516517155,3990,3990,3990,3990,0
20240621,170100,9516517155,3990,3990,3990,3990,0
20240621,170000,9516517155,3990,3990,3990,3990,0
20240621,165900,9516517155,3990,3990,3990,3990,0
20240621,165800,9516517155,3990,3990,3990,3990,0
20240621,165700,9516517155,3990,3990,3990,3990,0
20240621,165600,9516517155,3990,3990,3990,3990,0
20240621,165500,9516517155,3990,3990,3990,3990,0
20240621,165400,9516517155,3990,3990,3990,3990,0
20240621,165300,9516517155,3990,3990,3990,3990,0
20240621,165200,9516517155,3990,3990,3990,3990,0
20240621,165100,9516517155,3990,3990,3990,3990,0
20240621,165000,9516517155,3990,3990,3990,3990,0
20240621,164900,9516517155,3990,3990,3990,3990,0
20240621,164800,9516517155,3990,3990,3990,3990,0
20240621,164700,9516517155,3990,3990,3990,3990,0
20240621,164600,9516517155,3990,3990,3990,3990,0
20240621,164500,9516517155,3990,3990,3990,3990,0
20240621,164400,9516517155,3990,3990,3990,3990,0
20240621,164300,9516517155,3990,3990,3990,3990,25405
20240621,164200,9516517155,3990,3990,3990,3990,0
20240621,164100,9516517155,3990,3990,3990,3990,0
20240621,164000,9516517155,3990,3990,3990,3990,0
20240621,163900,9516517155,3990,3990,3990,3990,0
20240621,163800,9516517155,3990,3990,3990,3990,0
20240621,163700,9516517155,3990,3990,3990,3990,0
20240621,163600,9516517155,3990,3990,3990,3990,0
20240621,163500,9516517155,3990,3990,3990,3990,0
20240621,163400,9516517155,3990,3990,3990,3990,0
20240621,163300,9516517155,3990,3990,3990,3990,0
20240621,163200,9516517155,3990,3990,3990,3990,0
20240621,163100,9516517155,3990,3990,3990,3990,0
20240621,163000,9516517155,3990,3990,3990,3990,0
20240621,162900,9516517155,3990,3990,3990,3990,0
20240621,162800,9516517155,3990,3990,3990,3990,0
20240621,162700,9516517155,3990,3990,3990,3990,0
20240621,162600,9516517155,3990,3990,3990,3990,0
20240621,162500,9516517155,3990,3990,3990,3990,0
20240621,162400,9516517155,3990,3990,3990,3990,0
20240621,162300,9516517155,3990,3990,3990,3990,0
20240621,162200,9516517155,3990,3990,3990,3990,0
20240621,162100,9516517155,3990,3990,3990,3990,0
20240621,162000,9516517155,3990,3990,3990,3990,0
20240621,161900,9516517155,3990,3990,3990,3990,0
20240621,161800,9516517155,3990,3990,3990,3990,0
20240621,161700,9516517155,3990,3990,3990,3990,0
20240621,161600,9516517155,3990,3990,3990,3990,0
20240621,161500,9516517155,3990,3990,3990,3990,0
20240621,161400,9516517155,3990,3990,3990,3990,0
20240621,161300,9516517155,3990,3990,3990,3990,25405
20240621,161200,9516517155,3990,3990,3990,3990,0
20240621,161100,9516517155,3990,3990,3990,3990,0
20240621,161000,9516517155,3990,3990,3990,3990,0
20240621,160900,9516517155,3990,3990,3990,3990,0
20240621,160800,9516517155,3990,3990,3990,3990,0
20240621,160700,9516517155,3990,3990,3990,3990,0
20240621,160600,9516517155,3990,3990,3990,3990,0
20240621,160500,9516517155,3990,3990,3990,3990,0
20240621,160400,9516517155,3990,3990,3990,3990,0
20240621,160300,9516517155,3990,3990,3990,3990,0
20240621,160200,9516517155,3990,3990,3990,3990,0
20240621,160100,9516517155,3990,3990,3990,3990,0
20240621,160000,9516517155,3990,3990,3990,3990,0
20240621,155900,9516517155,3990,3990,3990,3990,0
20240621,155800,9516517155,3990,3990,3990,3990,0
20240621,155700,9516517155,3990,3990,3990,3990,0
20240621,155600,9516517155,3990,3990,3990,3990,0
20240621,155500,9516517155,3990,3990,3990,3990,0
20240621,155400,9516517155,3990,3990,3990,3990,0
20240621,155300,9516517155,3990,3990,3990,3990,0
20240621,155200,9516517155,3990,3990,3990,3990,0
20240621,155100,9516517155,3990,3990,3990,3990,0
20240621,155000,9516517155,3990,3990,3990,3990,0
20240621,154900,9516517155,3990,3990,3990,3990,0
20240621,154800,9516517155,3990,3990,3990,3990,0
20240621,154700,9516517155,3990,3990,3990,3990,0
20240621,154600,9516517155,3990,3990,3990,3990,0
20240621,154500,9516517155,3990,3990,3990,3990,0
20240621,154400,9516517155,3990,3990,3990,3990,0
20240621,154300,9516517155,3990,3990,3990,3990,25405
20240621,154200,9516517155,3990,3990,3990,3990,0
20240621,154100,9516517155,3990,3990,3990,3990,0
20240621,154000,9516517155,3990,3990,3990,3990,0
20240621,153900,9516517155,3990,3990,3990,3990,0
20240621,153800,9516517155,3990,3990,3990,3990,0
20240621,153700,9516517155,3990,3990,3990,3990,0
20240621,153600,9516517155,3990,3990,3990,3990,0
20240621,153500,9516517155,3990,3990,3990,3990,0
20240621,153400,9516517155,3990,3990,3990,3990,0
20240621,153300,9516517155,3990,3990,3990,3990,0
20240621,153200,9516517155,3990,3990,3990,3990,0
20240621,153100,9516517155,3990,3990,3990,3990,0
20240621,153000,9516517155,3990,3990,3990,3990,25405
20240621,152900,9415151205,4000,4000,4000,4000,0
20240621,152800,9415151205,4000,4000,4000,4000,0
20240621,152700,9415151205,4000,4000,4000,4000,0
20240621,152600,9415151205,4000,4000,4000,4000,0
20240621,152500,9415151205,4000,4000,4000,4000,0
20240621,152400,9415151205,4000,4000,4000,4000,0
20240621,152300,9415151205,4000,4000,4000,4000,0
20240621,152200,9415151205,4000,4000,4000,4000,0
20240621,152100,9415151205,4000,4000,4000,4000,0
20240621,152000,9415151205,4000,4000,4000,4000,0
20240621,151900,9415151205,4000,3990,4000,3990,5378
20240621,151800,9393675465,3995,3985,3995,3985,2171
20240621,151700,9385011030,3990,3995,4000,3990,11745
20240621,151600,9338094400,3995,4005,4005,3995,5110
20240621,151500,9317660000,4000,3995,4005,3995,5813
20240621,151400,9294412105,4000,4000,4000,3990,5333
20240621,151300,9273110200,4000,3985,4000,3985,4418
20240621,151200,9255478510,3985,3985,3990,3980,3887
20240621,151100,9239991245,3985,3990,3990,3985,3433
20240621,151000,9226307295,3990,3990,3995,3980,4050
20240621,150900,9210160210,3990,3990,3995,3990,4783
20240621,150800,9191073795,3990,3995,4000,3990,2472
20240621,150700,9181197850,4000,3990,4000,3990,6563
20240621,150600,9154973145,3995,3995,4000,3995,4319
20240621,150500,9137718640,3995,3995,4000,3995,3148
20240621,150400,9125134055,4000,4010,4010,4000,6874
20240621,150300,9097605620,4010,4000,4010,4000,10930
20240621,150200,9053828790,4000,3995,4005,3985,15009
20240621,150100,8993816865,4000,3975,4000,3975,19589
20240621,150000,8915667045,3975,3980,3985,3975,4378
20240621,145900,8898240385,3980,3975,3980,3970,9744
20240621,145800,8859515435,3975,3975,3985,3975,2302
20240621,145700,8850354915,3975,3980,3980,3975,2771
20240621,145600,8839336930,3970,3970,3985,3965,8493
20240621,145500,8805567985,3970,3970,3970,3960,2721
20240621,145400,8794767910,3970,3955,3970,3955,8687
20240621,145300,8760311530,3955,3960,3960,3955,3945
20240621,145200,8744695740,3960,3960,3965,3960,2031
20240621,145100,8736652865,3960,3965,3970,3960,1997
20240621,145000,8728743085,3970,3965,3970,3960,1779
20240621,144900,8721696785,3960,3955,3960,3955,2053
20240621,144800,8713573185,3955,3955,3960,3955,1837
20240621,144700,8706307700,3955,3955,3965,3955,1098
20240621,144600,8701962325,3955,3960,3965,3955,1432
20240621,144500,8696294370,3960,3960,3965,3960,2029
20240621,144400,8688258580,3965,3970,3970,3960,1875
20240621,144300,8680822975,3970,3965,3975,3965,3248
20240621,144200,8667934535,3965,3950,3965,3950,1375
20240621,144100,8662493760,3955,3960,3965,3950,5876
20240621,144000,8639251885,3960,3955,3970,3945,3975
20240621,143900,8623504180,3945,3945,3955,3945,3360
20240621,143800,8610236780,3945,3945,3950,3940,2110
20240621,143700,8601913440,3950,3950,3950,3945,1330
20240621,143600,8596663705,3945,3945,3950,3940,1708
20240621,143500,8589923250,3950,3940,3950,3935,11920
20240621,143400,8542951730,3945,3945,3945,3940,2425
20240621,143300,8533396735,3940,3950,3950,3940,2029
20240621,143200,8525396590,3950,3945,3950,3935,1639
20240621,143100,8518935360,3945,3940,3950,3935,4824
20240621,143000,8499917410,3940,3935,3940,3930,3078
20240621,142900,8487812185,3930,3915,3935,3915,4328
20240621,142800,8470817190,3915,3920,3920,3915,889
20240621,142700,8467334930,3920,3915,3920,3910,2639
20240621,142600,8457004085,3920,3920,3920,3905,4207
20240621,142500,8440524785,3920,3915,3920,3910,4242
20240621,142400,8423919635,3910,3910,3915,3905,2074
20240621,142300,8415812815,3910,3915,3920,3905,6802
20240621,142200,8389201520,3915,3910,3915,3910,3074
20240621,142100,8377182125,3910,3910,3920,3910,2116
20240621,142000,8368904510,3915,3915,3920,3915,1645
20240621,141900,8362463040,3915,3920,3920,3910,3435
20240621,141800,8349013930,3915,3925,3925,3915,1659
20240621,141700,8342511285,3925,3925,3925,3920,2580
20240621,141600,8332389030,3925,3930,3930,3920,7049
20240621,141500,8304731755,3930,3930,3935,3925,2367
20240621,141400,8295428290,3930,3935,3940,3925,2451
20240621,141300,8285794010,3945,3930,3945,3930,3430
20240621,141200,8272291775,3935,3930,3940,3925,4407
20240621,141100,8254972800,3930,3930,3935,3930,1963
20240621,141000,8247256175,3930,3935,3935,3930,15123
20240621,140900,8187816820,3935,3935,3940,3930,3408
20240621,140800,8174407915,3935,3935,3940,3935,4292
20240621,140700,8157517120,3940,3940,3940,3940,3717
20240621,140600,8142872140,3940,3945,3945,3940,5018
20240621,140500,8123094740,3950,3945,3950,3945,1662
20240621,140400,8116538145,3945,3945,3950,3945,972
20240621,140300,8112702955,3945,3950,3950,3945,2975
20240621,140200,8100961805,3950,3945,3950,3945,4969
20240621,140100,8081358270,3945,3950,3950,3945,3690
20240621,140000,8066789260,3945,3945,3955,3940,9444
20240621,135900,8029505325,3945,3940,3945,3940,771
20240621,135800,8026466760,3940,3940,3940,3940,4038
20240621,135700,8010557040,3940,3940,3945,3940,4910
20240621,135600,7991202180,3940,3945,3950,3940,4059
20240621,135500,7975188310,3940,3940,3950,3940,2553
20240621,135400,7965122630,3950,3950,3950,3950,1939
20240621,135300,7957463580,3950,3950,3955,3950,2167
20240621,135200,7948903910,3950,3955,3955,3945,770
20240621,135100,7945864630,3955,3955,3965,3955,2631
20240621,135000,7935458845,3955,3950,3960,3950,1009
20240621,134900,7931468425,3955,3950,3955,3940,2486
20240621,134800,7921651345,3940,3950,3955,3940,24597
20240621,134700,7824572845,3955,3950,3960,3950,1039
20240621,134600,7820465515,3955,3960,3960,3950,4159
20240621,134500,7804016800,3955,3955,3960,3955,878
20240621,134400,7800543140,3955,3960,3960,3955,2132
20240621,134300,7792101645,3960,3970,3970,3960,2092
20240621,134200,7783814765,3965,3960,3965,3960,1766
20240621,134100,7776815245,3960,3960,3960,3955,2817
20240621,134000,7765660120,3960,3965,3970,3960,2114
20240621,133900,7757286505,3960,3965,3970,3960,1713
20240621,133800,7750500640,3965,3970,3970,3960,3613
20240621,133700,7736181730,3960,3960,3965,3960,2196
20240621,133600,7727480435,3960,3945,3960,3945,4280
20240621,133500,7710576395,3950,3950,3955,3950,1278
20240621,133400,7705527680,3950,3955,3955,3950,2049
20240621,133300,7697431265,3950,3950,3955,3950,2025
20240621,133200,7689431995,3950,3950,3955,3950,1676
20240621,133100,7682811765,3955,3960,3960,3955,5509
20240621,133000,7661022445,3960,3960,3965,3960,2413
20240621,132900,7651466685,3960,3955,3960,3955,1803
20240621,132800,7644335295,3955,3955,3955,3955,2643
20240621,132700,7633882230,3960,3955,3960,3955,6792
20240621,132600,7606992095,3955,3960,3960,3955,1336
20240621,132500,7601705440,3960,3960,3965,3955,12445
20240621,132400,7552420910,3960,3950,3960,3950,1971
20240621,132300,7544627035,3950,3960,3960,3950,6131
20240621,132200,7520375320,3965,3965,3965,3960,5593
20240621,132100,7498209820,3965,3970,3970,3965,5870
20240621,132000,7474913875,3970,3975,3975,3970,2492
20240621,131900,7465020080,3975,3975,3975,3975,366
20240621,131800,7463565230,3975,3980,3980,3975,2552
20240621,131700,7453420875,3980,3980,3980,3975,1723
20240621,131600,7446570880,3975,3975,3980,3975,272
20240621,131500,7445489100,3980,3975,3980,3975,1024
20240621,131400,7441417250,3975,3985,3985,3975,2770
20240621,131300,7430394375,3985,3985,3985,3980,4511
20240621,131200,7412437370,3985,3980,3985,3980,211
20240621,131100,7411597250,3980,3980,3980,3980,283
20240621,131000,7410470910,3985,3985,3985,3980,1562
20240621,130900,7404251130,3985,3980,3985,3980,507
20240621,130800,7402231505,3980,3980,3980,3980,2318
20240621,130700,7393005865,3980,3985,3985,3980,548
20240621,130600,7390824815,3985,3980,3985,3980,441
20240621,130500,7389068715,3980,3990,3990,3980,5498
20240621,130400,7367142635,3990,3990,3995,3990,749
20240621,130300,7364154120,3990,4000,4000,3990,2816
20240621,130200,7352905040,4000,3995,4000,3995,992
20240621,130100,7348937905,3995,3995,4000,3995,223
20240621,130000,7348046740,3995,3995,3995,3990,1010
20240621,125900,7344012065,3995,3990,3995,3990,1172
20240621,125800,7339334695,3990,3995,3995,3990,637
20240621,125700,7336790615,4000,4000,4000,4000,802
20240621,125600,7333582615,4000,4000,4000,3995,2361
20240621,125500,7324139675,4000,4005,4005,3995,2258
20240621,125400,7315114145,4005,4005,4005,4005,2303
20240621,125300,7305890630,4005,4010,4010,4005,537
20240621,125200,7303738970,4010,4005,4020,4005,5247
20240621,125100,7282667880,4005,4005,4015,4000,4155
20240621,125000,7266017365,4010,4005,4015,4005,3140
20240621,124900,7253425810,4005,3985,4005,3980,11197
20240621,124800,7208674560,3985,3980,3985,3975,765
20240621,124700,7205629155,3985,3990,3995,3975,1859
20240621,124600,7198226825,3990,3975,3990,3975,9424
20240621,124500,7160692110,3975,3980,3980,3975,1214
20240621,124400,7155866110,3980,3980,3980,3980,758
20240621,124300,7152849270,3980,3975,3980,3975,944
20240621,124200,7149092200,3980,3980,3980,3975,1205
20240621,124100,7144300950,3980,3980,3980,3975,425
20240621,124000,7142609770,3975,3980,3985,3975,1454
20240621,123900,7136826730,3975,3975,3980,3975,299
20240621,123800,7135638145,3975,3980,3980,3975,515
20240621,123700,7133590885,3985,3985,3985,3985,524
20240621,123600,7131502745,3985,3985,3985,3985,879
20240621,123500,7127999930,3985,3985,3990,3975,2936
20240621,123400,7116323115,3985,3980,3985,3975,861
20240621,123300,7112898180,3975,3985,3990,3975,1261
20240621,123200,7107875095,3990,3975,3990,3975,1384
20240621,123100,7102358715,3980,3965,3980,3965,469
20240621,123000,7100497230,3965,3965,3970,3960,1637
20240621,122900,7094006825,3970,3965,3975,3965,1315
20240621,122800,7088790705,3965,3965,3970,3965,504
20240621,122700,7086792225,3965,3970,3975,3965,3089
20240621,122600,7074538030,3970,3975,3975,3965,764
20240621,122500,7071505205,3975,3970,3975,3965,784
20240621,122400,7068393090,3970,3970,3980,3965,3938
20240621,122300,7052759475,3970,3975,3975,3965,2964
20240621,122200,7040980310,3975,3970,3975,3965,9385
20240621,122100,7003728995,3975,3975,3980,3970,4185
20240621,122000,6987093550,3975,3980,3980,3975,2330
20240621,121900,6977821685,3980,3980,3985,3980,513
20240621,121800,6975779695,3980,3985,3985,3980,1814
20240621,121700,6968551655,3985,3985,3990,3985,1200
20240621,121600,6963768320,3985,3990,3990,3985,1368
20240621,121500,6958315990,3985,3985,3990,3985,1807
20240621,121400,6951112525,3985,3990,3990,3985,992
20240621,121300,6947156880,3985,3985,3990,3985,312
20240621,121200,6945913555,3985,3990,4000,3985,1499
20240621,121100,6939933550,3990,3995,3995,3990,592
20240621,121000,6937568990,3995,4000,4005,3995,1480
20240621,120900,6931649550,4000,3990,4005,3990,4429
20240621,120800,6913941660,3990,3990,3995,3985,352
20240621,120700,6912537470,3985,3990,3990,3980,1084
20240621,120600,6908218300,3990,3985,3990,3985,254
20240621,120500,6907206060,3985,3990,3995,3985,1508
20240621,120400,6901190105,3995,3995,4000,3990,1083
20240621,120300,6896867535,3990,3980,3990,3980,1503
20240621,120200,6890879775,3980,3980,3980,3980,845
20240621,120100,6887516675,3980,3975,3980,3975,748
20240621,120000,6884540920,3975,3980,3980,3975,347
20240621,115900,6883161475,3975,3970,3975,3970,1733
20240621,115800,6876272995,3970,3975,3980,3970,7197
20240621,115700,6847680385,3980,3980,3980,3980,1021
20240621,115600,6843616805,3980,3985,3985,3980,1637
20240621,115500,6837101080,3985,3990,3990,3985,4343
20240621,115400,6819789575,3990,3985,3995,3985,2215
20240621,115300,6810955020,3985,3990,3995,3985,2855
20240621,115200,6799571955,3990,3995,3995,3990,1692
20240621,115100,6792820275,3990,3985,4000,3980,1065
20240621,115000,6788566850,3985,3975,3990,3975,3303
20240621,114900,6775401260,3975,3975,3985,3975,1763
20240621,114800,6768379950,3975,3970,3980,3970,489
20240621,114700,6766437360,3970,3980,3985,3970,4823
20240621,114600,6747260485,3975,3975,3985,3975,3441
20240621,114500,6733577435,3975,3975,3975,3975,1167
20240621,114400,6728938610,3975,3975,3980,3975,1530
20240621,114300,6722856610,3975,3975,3985,3970,1074
20240621,114200,6718587915,3975,3980,3980,3975,4375
20240621,114100,6701191215,3980,3985,3985,3980,2426
20240621,114000,6691526305,3995,3990,3995,3985,3697
20240621,113900,6676777995,3990,3995,4005,3990,3314
20240621,113800,6663539785,3995,4010,4010,3995,5912
20240621,113700,6639880725,4010,4005,4015,4005,1445
20240621,113600,6634089490,4010,4000,4015,4000,4870
20240621,113500,6614582215,4005,4015,4015,4005,6000
20240621,113400,6590523935,4015,4025,4025,4015,6613
20240621,113300,6563950715,4020,4020,4020,4015,4222
20240621,113200,6546979280,4020,4015,4020,4010,1749
20240621,113100,6539955705,4025,4005,4025,4005,15872
20240621,113000,6476202945,4005,4000,4010,4000,261
20240621,112900,6475158025,4000,4000,4010,4000,1045
20240621,112800,6470974075,4005,4010,4010,4000,9005
20240621,112700,6434915990,4010,4015,4015,4005,11723
20240621,112600,6387915015,4015,4020,4025,4010,14509
20240621,112500,6329587095,4020,4020,4020,4010,9811
20240621,112400,6290205565,4020,3990,4025,3990,31030
20240621,112300,6165941750,3985,3985,3985,3980,529
20240621,112200,6163834010,3985,3995,3995,3985,1751
20240621,112100,6156848875,3995,3990,3995,3990,2157
20240621,112000,6148235670,3995,3995,4000,3995,3326
20240621,111900,6134940390,3995,3995,4000,3990,5125
20240621,111800,6114472555,3995,3980,3995,3980,8467
20240621,111700,6080669705,3980,3985,3990,3980,3159
20240621,111600,6068076580,3980,3985,3985,3980,2106
20240621,111500,6059687150,3985,3970,3985,3970,10114
20240621,111400,6019440115,3970,3970,3970,3970,2946
20240621,111300,6007744495,3970,3970,3975,3970,1601
20240621,111200,6001388520,3975,3970,3975,3970,1570
20240621,111100,5995149135,3970,3970,3975,3970,2826
20240621,111000,5983929165,3970,3960,3975,3955,10727
20240621,110900,5941393735,3955,3960,3960,3955,2560
20240621,110800,5931268475,3955,3965,3965,3955,6943
20240621,110700,5903766025,3970,3970,3970,3965,10130
20240621,110600,5863586065,3970,3975,3975,3970,13671
20240621,110500,5809311965,3975,3980,3985,3975,2018
20240621,110400,5801289000,3975,3985,3990,3975,3553
20240621,110300,5787136250,3980,3970,3985,3970,2970
20240621,110200,5775321940,3975,3975,3975,3970,5281
20240621,110100,5754342225,3970,3975,3975,3970,4018
20240621,110000,5738390245,3975,3975,3980,3970,2708
20240621,105900,5727630510,3985,3985,3985,3975,2382
20240621,105800,5718155490,3980,3965,3985,3965,1876
20240621,105700,5710691370,3970,3965,3980,3965,678
20240621,105600,5707998385,3965,3970,3980,3960,2084
20240621,105500,5699736175,3965,3975,3985,3960,8052
20240621,105400,5667753650,3980,3990,3990,3975,1466
20240621,105300,5661918930,3980,3990,3990,3980,3767
20240621,105200,5646907495,3985,3985,3995,3960,8166
20240621,105100,5614378310,3980,3980,3980,3970,1499
20240621,105000,5608418810,3985,3970,3985,3965,3215
20240621,104900,5595655910,3970,3975,3985,3960,7380
20240621,104800,5566354515,3990,3990,3995,3980,3165
20240621,104700,5553743830,3995,3980,3995,3975,2024
20240621,104600,5545681005,3975,4000,4000,3975,5003
20240621,104500,5525759585,4000,3995,4005,3990,22549
20240621,104400,5435665450,3995,4000,4000,3990,10423
20240621,104300,5394014465,4000,3975,4005,3970,42580
20240621,104200,5223953830,3975,3975,3975,3970,2504
20240621,104100,5214006315,3970,3975,3975,3960,4146
20240621,104000,5197545450,3975,3980,3985,3975,14867
20240621,103900,5138374910,3980,3975,3990,3975,31907
20240621,103800,5011263325,3970,3960,3980,3960,15170
20240621,103700,4950963635,3960,3930,3965,3930,7513
20240621,103600,4921231340,3930,3930,3935,3930,2020
20240621,103500,4913292185,3930,3935,3935,3930,474
20240621,103400,4911429300,3960,3935,3960,3930,2991
20240621,103300,4899653190,3935,3945,3945,3935,8114
20240621,103200,4867692895,3945,3950,3950,3940,11453
20240621,103100,4822507430,3950,3950,3965,3950,5640
20240621,103000,4800204155,3950,3955,3955,3950,7128
20240621,102900,4772018110,3960,3965,3970,3950,6590
20240621,102800,4745933450,3960,3960,3970,3960,2814
20240621,102700,4734788895,3960,3965,3970,3960,2218
20240621,102600,4725994160,3960,3970,3970,3960,2090
20240621,102500,4717708310,3970,3950,3970,3950,6040
20240621,102400,4693770560,3950,3960,3960,3950,4897
20240621,102300,4674409845,3960,3980,3980,3950,19709
20240621,102200,4596217970,3980,3975,3985,3970,20760
20240621,102100,4513649035,3975,3960,3975,3955,7244
20240621,102000,4484896910,3960,3960,3965,3950,3283
20240621,101900,4471902985,3955,3965,3965,3955,2023
20240621,101800,4463895305,3960,3955,3960,3950,2768
20240621,101700,4452950560,3955,3950,3955,3945,5235
20240621,101600,4432269505,3950,3965,3975,3950,11936
20240621,101500,4385007720,3970,3945,3970,3940,16623
20240621,101400,4319232335,3940,3935,3945,3930,2980
20240621,101300,4307492605,3935,3935,3940,3930,3229
20240621,101200,4294782745,3935,3945,3945,3935,9754
20240621,101100,4256343305,3945,3935,3945,3930,4608
20240621,101000,4238193205,3930,3920,3935,3910,4972
20240621,100900,4218666270,3920,3885,3920,3885,5533
20240621,100800,4197100030,3885,3870,3885,3870,3212
20240621,100700,4184653285,3870,3870,3885,3870,779
20240621,100600,4181637005,3870,3875,3885,3865,4251
20240621,100500,4165179040,3875,3885,3890,3865,5088
20240621,100400,4145476155,3885,3885,3895,3875,4268
20240621,100300,4128904145,3885,3895,3895,3880,10545
20240621,100200,4087903225,3890,3905,3905,3890,6314
20240621,100100,4063300695,3905,3925,3925,3900,5315
20240621,100000,4042513080,3920,3925,3930,3920,3566
20240621,095900,4028504825,3920,3900,3920,3900,2005
20240621,095800,4020671900,3900,3925,3925,3900,16908
20240621,095700,3954603500,3925,3940,3940,3925,7398
20240621,095600,3925527995,3940,3955,3960,3935,5575
20240621,095500,3903508425,3960,3950,3960,3945,4464
20240621,095400,3885866485,3950,3950,3960,3945,5299
20240621,095300,3864920705,3955,3925,3955,3920,24797
20240621,095200,3767212950,3925,3935,3935,3920,6879
20240621,095100,3740211505,3930,3920,3940,3920,9058
20240621,095000,3704575685,3925,3940,3940,3920,15902
20240621,094900,3642141335,3940,3940,3940,3930,4687
20240621,094800,3623685275,3940,3930,3945,3925,8707
20240621,094700,3589413315,3930,3945,3945,3920,10299
20240621,094600,3548970375,3935,3935,3950,3925,25492
20240621,094500,3448515095,3935,3930,3940,3925,8037
20240621,094400,3416912015,3925,3925,3930,3925,10215
20240621,094300,3376784175,3925,3900,3925,3900,20457
20240621,094200,3296719110,3910,3885,3910,3885,5662
20240621,094100,3274636395,3890,3905,3905,3890,3393
20240621,094000,3261419940,3905,3910,3920,3900,9736
20240621,093900,3223325815,3910,3855,3925,3850,47530
20240621,093800,3038250305,3850,3835,3855,3835,6000
20240621,093700,3015178240,3840,3830,3840,3830,11290
20240621,093600,2971871530,3835,3820,3845,3815,8529
20240621,093500,2939203775,3820,3815,3825,3815,4346
20240621,093400,2922604920,3810,3815,3825,3810,9062
20240621,093300,2888008280,3815,3810,3825,3805,4720
20240621,093200,2869989750,3810,3810,3810,3800,15108
20240621,093100,2812569965,3805,3795,3805,3790,3931
20240621,093000,2797651560,3795,3795,3805,3790,18066
20240621,092900,2729018155,3795,3785,3815,3785,71922
20240621,092800,2455716765,3790,3760,3790,3750,17274
20240621,092700,2390492670,3760,3740,3760,3735,5712
20240621,092600,2369052825,3735,3745,3750,3735,15882
20240621,092500,2309614545,3750,3755,3760,3750,17550
20240621,092400,2243761240,3760,3755,3760,3750,4230
20240621,092300,2227888895,3755,3765,3765,3750,12646
20240621,092200,2180415085,3770,3765,3770,3760,29786
20240621,092100,2068257145,3765,3770,3775,3765,10629
20240621,092000,2028201065,3770,3775,3780,3770,11764
20240621,091900,1983801600,3775,3775,3800,3770,29393
20240621,091800,1872589580,3780,3780,3790,3765,18484
20240621,091700,1802849830,3800,3780,3805,3775,11189
20240621,091600,1760560890,3795,3795,3800,3775,9428
20240621,091500,1724885670,3795,3805,3810,3785,4473
20240621,091400,1707891260,3805,3790,3815,3775,17104
20240621,091300,1642951400,3805,3770,3805,3760,28724
20240621,091200,1534471190,3760,3750,3770,3745,30045
20240621,091100,1421647525,3750,3765,3765,3750,38945
20240621,091000,1275445840,3765,3780,3780,3765,21957
20240621,090900,1192649975,3780,3795,3805,3780,15675
20240621,090800,1133274170,3790,3780,3800,3765,26016
20240621,090700,1034764570,3790,3825,3825,3775,85996
20240621,090600,707799270,3825,3815,3825,3810,7329
20240621,090500,679817990,3815,3825,3830,3805,28447
20240621,090400,571283930,3830,3840,3855,3825,21401
20240621,090300,489231075,3840,3835,3850,3820,38259
20240621,090200,342515730,3830,3845,3855,3830,24437
20240621,090100,248669270,3835,3860,3865,3835,31607
20240621,090000,126966665,3870,3935,3935,3850,32472