KissMeData/036620/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190500,5069569935,4235,4235,4235,4235,6148
20240614,190400,5069569935,4235,4235,4235,4235,0
20240614,190300,5069569935,4235,4235,4235,4235,0
20240614,190200,5069569935,4235,4235,4235,4235,0
20240614,190100,5069569935,4235,4235,4235,4235,0
20240614,190000,5069569935,4235,4235,4235,4235,0
20240614,185900,5069569935,4235,4235,4235,4235,0
20240614,185800,5069569935,4235,4235,4235,4235,0
20240614,185700,5069569935,4235,4235,4235,4235,0
20240614,185600,5069569935,4235,4235,4235,4235,0
20240614,185500,5069569935,4235,4235,4235,4235,0
20240614,185400,5069569935,4235,4235,4235,4235,0
20240614,185300,5069569935,4235,4235,4235,4235,0
20240614,185200,5069569935,4235,4235,4235,4235,0
20240614,185100,5069569935,4235,4235,4235,4235,0
20240614,185000,5069569935,4235,4235,4235,4235,0
20240614,184900,5069569935,4235,4235,4235,4235,0
20240614,184800,5069569935,4235,4235,4235,4235,0
20240614,184700,5069569935,4235,4235,4235,4235,0
20240614,184600,5069569935,4235,4235,4235,4235,0
20240614,184500,5069569935,4235,4235,4235,4235,0
20240614,184400,5069569935,4235,4235,4235,4235,0
20240614,184300,5069569935,4235,4235,4235,4235,0
20240614,184200,5069569935,4235,4235,4235,4235,0
20240614,184100,5069569935,4235,4235,4235,4235,0
20240614,184000,5069569935,4235,4235,4235,4235,0
20240614,183900,5069569935,4235,4235,4235,4235,0
20240614,183800,5069569935,4235,4235,4235,4235,0
20240614,183700,5069569935,4235,4235,4235,4235,0
20240614,183600,5069569935,4235,4235,4235,4235,0
20240614,183500,5069569935,4235,4235,4235,4235,6148
20240614,183400,5069569935,4235,4235,4235,4235,0
20240614,183300,5069569935,4235,4235,4235,4235,0
20240614,183200,5069569935,4235,4235,4235,4235,0
20240614,183100,5069569935,4235,4235,4235,4235,0
20240614,183000,5069569935,4235,4235,4235,4235,0
20240614,182900,5069569935,4235,4235,4235,4235,0
20240614,182800,5069569935,4235,4235,4235,4235,0
20240614,182700,5069569935,4235,4235,4235,4235,0
20240614,182600,5069569935,4235,4235,4235,4235,0
20240614,182500,5069569935,4235,4235,4235,4235,0
20240614,182400,5069569935,4235,4235,4235,4235,0
20240614,182300,5069569935,4235,4235,4235,4235,0
20240614,182200,5069569935,4235,4235,4235,4235,0
20240614,182100,5069569935,4235,4235,4235,4235,0
20240614,182000,5069569935,4235,4235,4235,4235,0
20240614,181900,5069569935,4235,4235,4235,4235,0
20240614,181800,5069569935,4235,4235,4235,4235,0
20240614,181700,5069569935,4235,4235,4235,4235,0
20240614,181600,5069569935,4235,4235,4235,4235,0
20240614,181500,5069569935,4235,4235,4235,4235,0
20240614,181400,5069569935,4235,4235,4235,4235,0
20240614,181300,5069569935,4235,4235,4235,4235,0
20240614,181200,5069569935,4235,4235,4235,4235,0
20240614,181100,5069569935,4235,4235,4235,4235,0
20240614,181000,5069569935,4235,4235,4235,4235,0
20240614,180900,5069569935,4235,4235,4235,4235,0
20240614,180800,5069569935,4235,4235,4235,4235,0
20240614,180700,5069569935,4235,4235,4235,4235,0
20240614,180600,5069569935,4235,4235,4235,4235,0
20240614,180500,5069569935,4235,4235,4235,4235,6148
20240614,180400,5069569935,4235,4235,4235,4235,0
20240614,180300,5069569935,4235,4235,4235,4235,0
20240614,180200,5069569935,4235,4235,4235,4235,0
20240614,180100,5069569935,4235,4235,4235,4235,0
20240614,180000,5069569935,4235,4235,4235,4235,0
20240614,175900,5069569935,4235,4235,4235,4235,0
20240614,175800,5069569935,4235,4235,4235,4235,0
20240614,175700,5069569935,4235,4235,4235,4235,0
20240614,175600,5069569935,4235,4235,4235,4235,0
20240614,175500,5069569935,4235,4235,4235,4235,0
20240614,175400,5069569935,4235,4235,4235,4235,0
20240614,175300,5069569935,4235,4235,4235,4235,0
20240614,175200,5069569935,4235,4235,4235,4235,0
20240614,175100,5069569935,4235,4235,4235,4235,0
20240614,175000,5069569935,4235,4235,4235,4235,0
20240614,174900,5069569935,4235,4235,4235,4235,0
20240614,174800,5069569935,4235,4235,4235,4235,0
20240614,174700,5069569935,4235,4235,4235,4235,0
20240614,174600,5069569935,4235,4235,4235,4235,0
20240614,174500,5069569935,4235,4235,4235,4235,0
20240614,174400,5069569935,4235,4235,4235,4235,0
20240614,174300,5069569935,4235,4235,4235,4235,0
20240614,174200,5069569935,4235,4235,4235,4235,0
20240614,174100,5069569935,4235,4235,4235,4235,0
20240614,174000,5069569935,4235,4235,4235,4235,0
20240614,173900,5069569935,4235,4235,4235,4235,0
20240614,173800,5069569935,4235,4235,4235,4235,0
20240614,173700,5069569935,4235,4235,4235,4235,0
20240614,173600,5069569935,4235,4235,4235,4235,0
20240614,173500,5069569935,4235,4235,4235,4235,6148
20240614,173400,5069569935,4235,4235,4235,4235,0
20240614,173300,5069569935,4235,4235,4235,4235,0
20240614,173200,5069569935,4235,4235,4235,4235,0
20240614,173100,5069569935,4235,4235,4235,4235,0
20240614,173000,5069569935,4235,4235,4235,4235,0
20240614,172900,5069569935,4235,4235,4235,4235,0
20240614,172800,5069569935,4235,4235,4235,4235,0
20240614,172700,5069569935,4235,4235,4235,4235,0
20240614,172600,5069569935,4235,4235,4235,4235,0
20240614,172500,5069569935,4235,4235,4235,4235,0
20240614,172400,5069569935,4235,4235,4235,4235,0
20240614,172300,5069569935,4235,4235,4235,4235,0
20240614,172200,5069569935,4235,4235,4235,4235,0
20240614,172100,5069569935,4235,4235,4235,4235,0
20240614,172000,5069569935,4235,4235,4235,4235,0
20240614,171900,5069569935,4235,4235,4235,4235,0
20240614,171800,5069569935,4235,4235,4235,4235,0
20240614,171700,5069569935,4235,4235,4235,4235,0
20240614,171600,5069569935,4235,4235,4235,4235,0
20240614,171500,5069569935,4235,4235,4235,4235,0
20240614,171400,5069569935,4235,4235,4235,4235,0
20240614,171300,5069569935,4235,4235,4235,4235,0
20240614,171200,5069569935,4235,4235,4235,4235,0
20240614,171100,5069569935,4235,4235,4235,4235,0
20240614,171000,5069569935,4235,4235,4235,4235,0
20240614,170900,5069569935,4235,4235,4235,4235,0
20240614,170800,5069569935,4235,4235,4235,4235,0
20240614,170700,5069569935,4235,4235,4235,4235,0
20240614,170600,5069569935,4235,4235,4235,4235,0
20240614,170500,5069569935,4235,4235,4235,4235,6148
20240614,170400,5069569935,4235,4235,4235,4235,0
20240614,170300,5069569935,4235,4235,4235,4235,0
20240614,170200,5069569935,4235,4235,4235,4235,0
20240614,170100,5069569935,4235,4235,4235,4235,0
20240614,170000,5069569935,4235,4235,4235,4235,0
20240614,165900,5069569935,4235,4235,4235,4235,0
20240614,165800,5069569935,4235,4235,4235,4235,0
20240614,165700,5069569935,4235,4235,4235,4235,0
20240614,165600,5069569935,4235,4235,4235,4235,0
20240614,165500,5069569935,4235,4235,4235,4235,0
20240614,165400,5069569935,4235,4235,4235,4235,0
20240614,165300,5069569935,4235,4235,4235,4235,0
20240614,165200,5069569935,4235,4235,4235,4235,0
20240614,165100,5069569935,4235,4235,4235,4235,0
20240614,165000,5069569935,4235,4235,4235,4235,0
20240614,164900,5069569935,4235,4235,4235,4235,0
20240614,164800,5069569935,4235,4235,4235,4235,0
20240614,164700,5069569935,4235,4235,4235,4235,0
20240614,164600,5069569935,4235,4235,4235,4235,0
20240614,164500,5069569935,4235,4235,4235,4235,0
20240614,164400,5069569935,4235,4235,4235,4235,0
20240614,164300,5069569935,4235,4235,4235,4235,0
20240614,164200,5069569935,4235,4235,4235,4235,0
20240614,164100,5069569935,4235,4235,4235,4235,0
20240614,164000,5069569935,4235,4235,4235,4235,0
20240614,163900,5069569935,4235,4235,4235,4235,0
20240614,163800,5069569935,4235,4235,4235,4235,0
20240614,163700,5069569935,4235,4235,4235,4235,0
20240614,163600,5069569935,4235,4235,4235,4235,0
20240614,163500,5069569935,4235,4235,4235,4235,6148
20240614,163400,5069569935,4235,4235,4235,4235,0
20240614,163300,5069569935,4235,4235,4235,4235,0
20240614,163200,5069569935,4235,4235,4235,4235,0
20240614,163100,5069569935,4235,4235,4235,4235,0
20240614,163000,5069569935,4235,4235,4235,4235,0
20240614,162900,5069569935,4235,4235,4235,4235,0
20240614,162800,5069569935,4235,4235,4235,4235,0
20240614,162700,5069569935,4235,4235,4235,4235,0
20240614,162600,5069569935,4235,4235,4235,4235,0
20240614,162500,5069569935,4235,4235,4235,4235,0
20240614,162400,5069569935,4235,4235,4235,4235,0
20240614,162300,5069569935,4235,4235,4235,4235,0
20240614,162200,5069569935,4235,4235,4235,4235,0
20240614,162100,5069569935,4235,4235,4235,4235,0
20240614,162000,5069569935,4235,4235,4235,4235,0
20240614,161900,5069569935,4235,4235,4235,4235,0
20240614,161800,5069569935,4235,4235,4235,4235,0
20240614,161700,5069569935,4235,4235,4235,4235,0
20240614,161600,5069569935,4235,4235,4235,4235,0
20240614,161500,5069569935,4235,4235,4235,4235,0
20240614,161400,5069569935,4235,4235,4235,4235,0
20240614,161300,5069569935,4235,4235,4235,4235,0
20240614,161200,5069569935,4235,4235,4235,4235,0
20240614,161100,5069569935,4235,4235,4235,4235,0
20240614,161000,5069569935,4235,4235,4235,4235,0
20240614,160900,5069569935,4235,4235,4235,4235,0
20240614,160800,5069569935,4235,4235,4235,4235,0
20240614,160700,5069569935,4235,4235,4235,4235,0
20240614,160600,5069569935,4235,4235,4235,4235,0
20240614,160500,5069569935,4235,4235,4235,4235,6148
20240614,160400,5069569935,4235,4235,4235,4235,0
20240614,160300,5069569935,4235,4235,4235,4235,0
20240614,160200,5069569935,4235,4235,4235,4235,0
20240614,160100,5069569935,4235,4235,4235,4235,0
20240614,160000,5069569935,4235,4235,4235,4235,0
20240614,155900,5069569935,4235,4235,4235,4235,0
20240614,155800,5069569935,4235,4235,4235,4235,0
20240614,155700,5069569935,4235,4235,4235,4235,0
20240614,155600,5069569935,4235,4235,4235,4235,0
20240614,155500,5069569935,4235,4235,4235,4235,0
20240614,155400,5069569935,4235,4235,4235,4235,0
20240614,155300,5069569935,4235,4235,4235,4235,0
20240614,155200,5069569935,4235,4235,4235,4235,0
20240614,155100,5069569935,4235,4235,4235,4235,0
20240614,155000,5069569935,4235,4235,4235,4235,0
20240614,154900,5069569935,4235,4235,4235,4235,0
20240614,154800,5069569935,4235,4235,4235,4235,0
20240614,154700,5069569935,4235,4235,4235,4235,0
20240614,154600,5069569935,4235,4235,4235,4235,0
20240614,154500,5069569935,4235,4235,4235,4235,0
20240614,154400,5069569935,4235,4235,4235,4235,0
20240614,154300,5069569935,4235,4235,4235,4235,0
20240614,154200,5069569935,4235,4235,4235,4235,0
20240614,154100,5069569935,4235,4235,4235,4235,0
20240614,154000,5069569935,4235,4235,4235,4235,0
20240614,153900,5069569935,4235,4235,4235,4235,0
20240614,153800,5069569935,4235,4235,4235,4235,0
20240614,153700,5069569935,4235,4235,4235,4235,0
20240614,153600,5069569935,4235,4235,4235,4235,0
20240614,153500,5069569935,4235,4235,4235,4235,6148
20240614,153400,5069569935,4235,4235,4235,4235,0
20240614,153300,5069569935,4235,4235,4235,4235,0
20240614,153200,5069569935,4235,4235,4235,4235,0
20240614,153100,5069569935,4235,4235,4235,4235,0
20240614,153000,5069569935,4235,4235,4235,4235,6148
20240614,152900,5043533155,4250,4250,4250,4250,0
20240614,152800,5043533155,4250,4250,4250,4250,0
20240614,152700,5043533155,4250,4250,4250,4250,0
20240614,152600,5043533155,4250,4250,4250,4250,0
20240614,152500,5043533155,4250,4250,4250,4250,0
20240614,152400,5043533155,4250,4250,4250,4250,0
20240614,152300,5043533155,4250,4250,4250,4250,0
20240614,152200,5043533155,4250,4250,4250,4250,0
20240614,152100,5043533155,4250,4250,4250,4250,0
20240614,152000,5043533155,4250,4250,4250,4250,0
20240614,151900,5043533155,4250,4245,4250,4235,1874
20240614,151800,5035594400,4255,4260,4260,4240,527
20240614,151700,5033359615,4260,4260,4265,4245,4214
20240614,151600,5015406825,4260,4265,4265,4255,2455
20240614,151500,5004942775,4260,4255,4265,4255,3686
20240614,151400,4989235335,4260,4260,4265,4260,3243
20240614,151300,4975410210,4265,4260,4265,4255,3608
20240614,151200,4960040760,4255,4255,4260,4250,3433
20240614,151100,4945427050,4255,4255,4260,4250,3122
20240614,151000,4932141640,4255,4250,4255,4250,3266
20240614,150900,4918246875,4250,4250,4255,4250,2978
20240614,150800,4905583595,4255,4250,4260,4245,5441
20240614,150700,4882430265,4255,4255,4260,4250,11379
20240614,150600,4834007260,4255,4255,4255,4250,5146
20240614,150500,4812117630,4255,4235,4255,4235,5453
20240614,150400,4788983350,4235,4235,4250,4220,8041
20240614,150300,4754953520,4235,4255,4260,4235,9557
20240614,150200,4714327325,4255,4260,4260,4245,4894
20240614,150100,4693505900,4260,4250,4260,4245,2142
20240614,150000,4684394235,4255,4240,4255,4240,4442
20240614,145900,4665519130,4250,4245,4250,4235,3047
20240614,145800,4652585760,4250,4250,4250,4245,6525
20240614,145700,4624860205,4250,4245,4250,4240,3614
20240614,145600,4609505995,4245,4245,4250,4240,3339
20240614,145500,4595325855,4245,4240,4250,4235,4336
20240614,145400,4576917485,4240,4245,4245,4235,3816
20240614,145300,4560735050,4245,4245,4245,4235,6656
20240614,145200,4532525500,4240,4230,4245,4230,2973
20240614,145100,4519923940,4230,4225,4235,4225,2830
20240614,145000,4507946405,4230,4230,4230,4220,2929
20240614,144900,4495566580,4235,4235,4235,4215,5268
20240614,144800,4473317900,4245,4245,4245,4225,5584
20240614,144700,4449639100,4245,4235,4245,4235,5391
20240614,144600,4426772680,4240,4235,4240,4230,3740
20240614,144500,4410937970,4235,4220,4235,4220,3685
20240614,144400,4395346685,4225,4225,4225,4220,3423
20240614,144300,4380886485,4220,4225,4230,4220,3568
20240614,144200,4365817535,4220,4230,4230,4215,4086
20240614,144100,4348549200,4230,4225,4230,4215,4094
20240614,144000,4331276690,4225,4205,4225,4200,4194
20240614,143900,4313596635,4215,4205,4215,4200,4189
20240614,143800,4295975160,4205,4220,4220,4205,3663
20240614,143700,4280558600,4220,4195,4220,4195,13874
20240614,143600,4222264480,4200,4190,4200,4190,4091
20240614,143500,4205103275,4185,4175,4195,4175,3831
20240614,143400,4189074180,4180,4185,4190,4175,3852
20240614,143300,4172960445,4195,4185,4195,4180,2756
20240614,143200,4161416135,4190,4185,4190,4180,3326
20240614,143100,4147490910,4180,4175,4190,4175,4023
20240614,143000,4130673760,4175,4190,4190,4175,3125
20240614,142900,4117609825,4190,4185,4190,4180,3441
20240614,142800,4103211910,4185,4185,4195,4180,4763
20240614,142700,4083267515,4185,4185,4190,4180,2366
20240614,142600,4073364830,4185,4175,4185,4170,4676
20240614,142500,4053832115,4175,4175,4180,4170,3202
20240614,142400,4040467555,4175,4165,4175,4165,5133
20240614,142300,4019048615,4160,4165,4175,4155,6395
20240614,142200,3992407385,4170,4165,4170,4145,6071
20240614,142100,3967151060,4170,4165,4185,4160,9596
20240614,142000,3927093455,4160,4150,4165,4135,13558
20240614,141900,3870881700,4150,4100,4150,4100,14900
20240614,141800,3809507115,4095,4080,4095,4080,5326
20240614,141700,3787731995,4080,4075,4085,4075,453
20240614,141600,3785883655,4075,4075,4080,4075,2723
20240614,141500,3774777425,4075,4080,4080,4070,1277
20240614,141400,3769575315,4080,4080,4080,4070,2377
20240614,141300,3759888420,4085,4075,4085,4075,529
20240614,141200,3757732230,4075,4075,4080,4075,4450
20240614,141100,3739592480,4080,4085,4090,4080,5062
20240614,141000,3718933525,4090,4080,4090,4080,701
20240614,140900,3716069265,4085,4100,4100,4080,2387
20240614,140800,3706299355,4100,4080,4100,4080,2391
20240614,140700,3696518585,4085,4085,4085,4080,576
20240614,140600,3694167880,4085,4085,4085,4085,1854
20240614,140500,3686594290,4090,4085,4090,4085,817
20240614,140400,3683255635,4085,4085,4090,4085,553
20240614,140300,3680995355,4085,4085,4090,4085,521
20240614,140200,3678866455,4085,4085,4090,4085,995
20240614,140100,3674800630,4085,4085,4090,4085,1581
20240614,140000,3668341070,4085,4090,4090,4085,1824
20240614,135900,3660888110,4085,4085,4085,4080,521
20240614,135800,3658760220,4085,4085,4085,4080,1187
20240614,135700,3653913950,4090,4080,4090,4080,1225
20240614,135600,3648912900,4080,4085,4085,4080,1006
20240614,135500,3644807940,4085,4080,4085,4075,1518
20240614,135400,3638613680,4085,4080,4085,4080,991
20240614,135300,3634569940,4080,4080,4085,4080,1324
20240614,135200,3629167390,4085,4085,4085,4075,2222
20240614,135100,3620105905,4085,4080,4085,4075,2847
20240614,135000,3608490695,4090,4085,4090,4080,1995
20240614,134900,3600347830,4085,4085,4090,4085,1572
20240614,134800,3593925715,4085,4085,4090,4080,397
20240614,134700,3592303350,4090,4090,4095,4090,592
20240614,134600,3589881630,4100,4085,4100,4075,6941
20240614,134500,3561483330,4085,4080,4085,4080,414
20240614,134400,3559793505,4085,4085,4085,4080,560
20240614,134300,3557508090,4080,4080,4085,4075,550
20240614,134200,3555264065,4085,4075,4085,4075,640
20240614,134100,3552654635,4075,4080,4080,4075,1724
20240614,134000,3545623155,4080,4080,4080,4075,787
20240614,133900,3542413470,4075,4080,4080,4075,1546
20240614,133800,3536107680,4075,4080,4080,4070,2023
20240614,133700,3527864205,4080,4060,4085,4060,3123
20240614,133600,3515149085,4065,4065,4070,4065,658
20240614,133500,3512473700,4065,4070,4070,4065,1433
20240614,133400,3506647865,4065,4065,4070,4065,834
20240614,133300,3503255395,4065,4065,4070,4065,293
20240614,133200,3502063690,4065,4070,4070,4065,1683
20240614,133100,3495221630,4065,4065,4070,4065,1012
20240614,133000,3491105215,4065,4065,4070,4065,1150
20240614,132900,3486430020,4065,4070,4070,4065,1238
20240614,132800,3481395750,4070,4065,4070,4065,656
20240614,132700,3478728585,4070,4070,4070,4065,519
20240614,132600,3476617430,4070,4070,4070,4065,2102
20240614,132500,3468069620,4065,4065,4070,4065,1827
20240614,132400,3460635905,4065,4070,4070,4065,487
20240614,132300,3458655500,4070,4065,4070,4060,1690
20240614,132200,3451788825,4065,4060,4065,4060,317
20240614,132100,3450500965,4060,4070,4075,4060,8369
20240614,132000,3416476905,4070,4065,4070,4065,2428
20240614,131900,3406596035,4065,4065,4070,4065,382
20240614,131800,3405042815,4065,4070,4070,4065,1758
20240614,131700,3397895745,4070,4075,4075,4065,302
20240614,131600,3396667055,4075,4070,4075,4065,533
20240614,131500,3394498285,4070,4075,4075,4065,208
20240614,131400,3393652335,4070,4075,4075,4065,7269
20240614,131300,3364100775,4070,4065,4075,4065,225
20240614,131200,3363185150,4065,4075,4075,4065,1561
20240614,131100,3356831460,4070,4070,4075,4070,1056
20240614,131000,3352532855,4070,4070,4075,4065,1283
20240614,130900,3347310670,4065,4065,4070,4065,1503
20240614,130800,3341196170,4065,4065,4070,4065,858
20240614,130700,3337705495,4070,4070,4070,4065,1026
20240614,130600,3333531705,4070,4065,4075,4065,4367
20240614,130500,3315758080,4070,4065,4070,4065,454
20240614,130400,3313910800,4065,4060,4065,4060,1367
20240614,130300,3308356470,4060,4060,4065,4060,637
20240614,130200,3305768410,4065,4065,4070,4060,2183
20240614,130100,3296895980,4070,4070,4070,4065,1374
20240614,130000,3291309530,4070,4075,4075,4065,10445
20240614,125900,3248848915,4070,4070,4075,4065,1697
20240614,125800,3241946935,4070,4070,4070,4060,867
20240614,125700,3238420015,4070,4065,4075,4060,1536
20240614,125600,3232179295,4065,4070,4070,4065,87
20240614,125500,3231825585,4070,4090,4095,4065,33689
20240614,125400,3094503235,4090,4095,4100,4090,184
20240614,125300,3093750540,4095,4090,4095,4085,354
20240614,125200,3092303750,4085,4085,4085,4085,1348
20240614,125100,3086797170,4085,4090,4090,4085,282
20240614,125000,3085644870,4090,4085,4095,4085,2062
20240614,124900,3077221270,4085,4090,4090,4085,843
20240614,124800,3073777605,4095,4090,4095,4090,4129
20240614,124700,3056887970,4090,4100,4100,4090,5844
20240614,124600,3032957725,4100,4095,4100,4095,1532
20240614,124500,3026683510,4100,4095,4100,4095,969
20240614,124400,3022710620,4095,4095,4100,4095,491
20240614,124300,3020699475,4100,4095,4100,4095,237
20240614,124200,3019728935,4095,4095,4100,4095,28
20240614,124100,3019614200,4095,4100,4100,4095,325
20240614,124000,3018283260,4100,4095,4100,4095,215
20240614,123900,3017402795,4095,4100,4100,4095,281
20240614,123800,3016251990,4095,4095,4100,4095,311
20240614,123700,3014978345,4095,4100,4100,4095,280
20240614,123600,3013830355,4100,4095,4100,4095,366
20240614,123500,3012329865,4100,4105,4105,4100,806
20240614,123400,3009023260,4105,4095,4105,4095,628
20240614,123300,3006451015,4095,4100,4100,4090,314
20240614,123200,3005165020,4100,4100,4105,4100,3691
20240614,123100,2990030685,4100,4085,4100,4085,779
20240614,123000,2986841630,4085,4095,4095,4085,823
20240614,122900,2983476690,4100,4090,4100,4085,216
20240614,122800,2982594095,4085,4080,4085,4080,1125
20240614,122700,2978001205,4085,4100,4100,4080,16958
20240614,122600,2908632375,4105,4100,4105,4100,873
20240614,122500,2905053015,4100,4100,4105,4100,2340
20240614,122400,2895458985,4100,4100,4105,4100,847
20240614,122300,2891986230,4100,4100,4110,4100,3987
20240614,122200,2875639430,4105,4110,4110,4100,4897
20240614,122100,2855547800,4110,4110,4110,4105,344
20240614,122000,2854135250,4110,4105,4110,4105,784
20240614,121900,2850915855,4115,4110,4115,4105,5069
20240614,121800,2830082220,4105,4110,4110,4105,506
20240614,121700,2828004275,4110,4105,4110,4105,364
20240614,121600,2826509430,4105,4105,4110,4105,673
20240614,121500,2823746745,4105,4110,4110,4105,223
20240614,121400,2822831255,4105,4105,4105,4105,453
20240614,121300,2820971690,4110,4105,4110,4105,9
20240614,121200,2820934720,4110,4105,4110,4105,1215
20240614,121100,2815947115,4105,4110,4110,4105,601
20240614,121000,2813478680,4105,4105,4110,4105,296
20240614,120900,2812263220,4105,4110,4115,4105,4797
20240614,120800,2792547575,4115,4115,4115,4110,7101
20240614,120700,2763327195,4125,4125,4125,4115,2294
20240614,120600,2753875845,4125,4115,4180,4115,19646
20240614,120500,2672492770,4120,4115,4120,4115,1073
20240614,120400,2668072015,4115,4120,4120,4115,1121
20240614,120300,2663453500,4120,4130,4130,4120,2322
20240614,120200,2653883495,4125,4120,4125,4120,755
20240614,120100,2650772145,4115,4115,4115,4115,1233
20240614,120000,2645698350,4115,4110,4115,4110,1540
20240614,115900,2639363845,4115,4110,4115,4110,642
20240614,115800,2636724635,4110,4105,4110,4105,2356
20240614,115700,2627051890,4105,4105,4110,4105,996
20240614,115600,2622963280,4105,4105,4105,4100,80
20240614,115500,2622634890,4100,4110,4115,4100,745
20240614,115400,2619577035,4105,4100,4105,4095,1213
20240614,115300,2614605685,4105,4105,4110,4100,10528
20240614,115200,2571387960,4105,4110,4120,4105,829
20240614,115100,2567981770,4105,4095,4110,4095,933
20240614,115000,2564160390,4090,4095,4095,4090,460
20240614,114900,2562278205,4090,4090,4095,4090,1500
20240614,114800,2556142630,4090,4095,4100,4090,349
20240614,114700,2554715120,4090,4085,4090,4080,1443
20240614,114600,2548816010,4090,4085,4100,4080,5395
20240614,114500,2526781990,4085,4085,4095,4085,2469
20240614,114400,2516690295,4085,4095,4110,4085,4631
20240614,114300,2497735580,4095,4100,4105,4090,7754
20240614,114200,2465972700,4100,4095,4105,4095,1369
20240614,114100,2460363350,4095,4095,4120,4095,8564
20240614,114000,2425264780,4095,4110,4110,4095,16415
20240614,113900,2357974405,4105,4115,4120,4105,8931
20240614,113800,2321278065,4115,4125,4125,4105,18719
20240614,113700,2244236805,4125,4130,4130,4120,12073
20240614,113600,2194431900,4130,4135,4140,4130,1615
20240614,113500,2187760595,4145,4135,4145,4130,6976
20240614,113400,2158943005,4135,4135,4145,4130,3841
20240614,113300,2143069140,4135,4140,4140,4135,3943
20240614,113200,2126749160,4145,4160,4160,4140,5356
20240614,113100,2104524715,4155,4145,4155,4145,972
20240614,113000,2100494505,4145,4155,4155,4140,16602
20240614,112900,2031647790,4160,4165,4165,4160,197
20240614,112800,2030827955,4165,4160,4170,4160,2522
20240614,112700,2020332390,4160,4175,4175,4160,2766
20240614,112600,2008820125,4175,4175,4180,4175,2423
20240614,112500,1998703410,4170,4165,4170,4160,2417
20240614,112400,1988629485,4160,4170,4170,4160,1718
20240614,112300,1981477545,4165,4160,4165,4160,204
20240614,112200,1980627890,4160,4165,4170,4160,1395
20240614,112100,1974818345,4165,4170,4170,4165,24
20240614,112000,1974718325,4170,4170,4170,4160,687
20240614,111900,1971857420,4170,4170,4175,4165,3561
20240614,111800,1957020230,4170,4175,4175,4170,1047
20240614,111700,1952652335,4180,4185,4185,4175,93
20240614,111600,1952263595,4185,4175,4185,4175,10
20240614,111500,1952221775,4185,4170,4185,4170,6024
20240614,111400,1927091445,4170,4170,4170,4170,277
20240614,111300,1925936355,4170,4170,4175,4165,1365
20240614,111200,1920243810,4175,4180,4180,4175,37
20240614,111100,1920089310,4175,4180,4180,4175,47
20240614,111000,1919892980,4170,4170,4170,4165,992
20240614,110900,1915756350,4170,4155,4170,4155,712
20240614,110800,1912794310,4155,4155,4180,4155,3715
20240614,110700,1897347055,4155,4155,4160,4145,3814
20240614,110600,1881519435,4150,4165,4185,4150,16192
20240614,110500,1814199350,4170,4175,4175,4155,20445
20240614,110400,1728996440,4175,4175,4185,4170,11287
20240614,110300,1681875190,4180,4190,4190,4180,2080
20240614,110200,1673178720,4195,4190,4195,4190,1139
20240614,110100,1668406260,4195,4190,4195,4185,3448
20240614,110000,1653972555,4190,4200,4200,4190,683
20240614,105900,1651110645,4200,4185,4200,4185,3001
20240614,105800,1638521300,4190,4185,4200,4185,2745
20240614,105700,1627019720,4190,4195,4200,4180,50
20240614,105600,1626810450,4200,4190,4200,4185,77
20240614,105500,1626488010,4185,4185,4200,4175,2004
20240614,105400,1618107520,4180,4180,4185,4180,560
20240614,105300,1615766650,4180,4200,4200,4175,24714
20240614,105200,1512249930,4205,4200,4205,4200,18209
20240614,105100,1435772095,4215,4210,4215,4200,14477
20240614,105000,1374922200,4215,4210,4215,4210,3754
20240614,104900,1359117730,4210,4215,4215,4210,38
20240614,104800,1358957590,4215,4210,4215,4210,39
20240614,104700,1358793265,4215,4215,4215,4210,2559
20240614,104600,1348019550,4215,4220,4220,4210,738
20240614,104500,1344909670,4220,4215,4220,4215,2160
20240614,104400,1335805200,4215,4220,4220,4215,4057
20240614,104300,1318697675,4225,4225,4235,4225,2027
20240614,104200,1310124245,4220,4220,4225,4220,422
20240614,104100,1308343220,4220,4220,4225,4220,472
20240614,104000,1306351330,4220,4225,4225,4220,221
20240614,103900,1305417655,4225,4220,4225,4220,44
20240614,103800,1305231940,4220,4225,4225,4220,1001
20240614,103700,1301006555,4235,4230,4235,4230,12
20240614,103600,1300955765,4235,4220,4235,4220,48
20240614,103500,1300752740,4220,4220,4220,4220,727
20240614,103400,1297684800,4220,4230,4235,4220,277
20240614,103300,1296513030,4230,4230,4230,4230,13
20240614,103200,1296458040,4230,4225,4250,4220,2170
20240614,103100,1287261235,4215,4220,4220,4215,4519
20240614,103000,1268207325,4220,4215,4220,4215,532
20240614,102900,1265962355,4220,4215,4220,4215,12
20240614,102800,1265911725,4220,4215,4220,4215,564
20240614,102700,1263534265,4220,4220,4220,4215,123
20240614,102600,1263015215,4215,4220,4220,4215,8
20240614,102500,1262981460,4220,4220,4220,4215,110
20240614,102400,1262517765,4220,4215,4220,4210,229
20240614,102300,1261553655,4220,4220,4220,4220,74
20240614,102200,1261241375,4220,4210,4220,4205,5861
20240614,102100,1236591655,4210,4210,4210,4205,309
20240614,102000,1235292025,4210,4215,4215,4210,390
20240614,101900,1233648780,4215,4210,4220,4200,12699
20240614,101800,1180244190,4215,4220,4225,4215,6005
20240614,101700,1154924835,4220,4235,4235,4220,9063
20240614,101600,1116580810,4235,4235,4235,4235,284
20240614,101500,1115378070,4240,4240,4240,4235,6236
20240614,101400,1088953465,4245,4240,4245,4240,1192
20240614,101300,1083899350,4240,4240,4250,4240,2214
20240614,101200,1074506970,4245,4250,4255,4240,1805
20240614,101100,1066844835,4250,4245,4255,4245,13
20240614,101000,1066789610,4245,4245,4245,4245,2795
20240614,100900,1054924835,4245,4250,4250,4245,4554
20240614,100800,1035584520,4255,4260,4260,4255,250
20240614,100700,1034520735,4260,4255,4260,4255,157
20240614,100600,1033852665,4260,4255,4260,4255,52
20240614,100500,1033631380,4260,4255,4260,4255,789
20240614,100400,1030274150,4250,4250,4255,4250,108
20240614,100300,1029815125,4255,4255,4255,4255,67
20240614,100200,1029530040,4255,4260,4260,4250,1038
20240614,100100,1025113900,4260,4255,4260,4255,146
20240614,100000,1024492000,4260,4250,4260,4250,109
20240614,095900,1024027675,4250,4250,4260,4250,1177
20240614,095800,1019024040,4250,4240,4255,4240,1392
20240614,095700,1013108870,4245,4245,4245,4245,435
20240614,095600,1011262295,4245,4245,4250,4245,982
20240614,095500,1007093540,4250,4250,4255,4245,627
20240614,095400,1004428735,4250,4245,4255,4245,1631
20240614,095300,997497115,4250,4240,4250,4240,1931
20240614,095200,989307770,4245,4240,4245,4240,1277
20240614,095100,983893255,4245,4245,4250,4240,1799
20240614,095000,976256600,4245,4245,4250,4245,1244
20240614,094900,970975690,4245,4240,4250,4240,1346
20240614,094800,965262335,4245,4245,4245,4245,740
20240614,094700,962121035,4245,4255,4260,4245,20048
20240614,094600,876976330,4255,4250,4260,4250,6441
20240614,094500,849599560,4250,4255,4260,4250,920
20240614,094400,845685300,4255,4255,4260,4250,6103
20240614,094300,819726320,4255,4255,4260,4255,914
20240614,094200,815837035,4260,4260,4280,4260,4731
20240614,094100,795666980,4265,4260,4265,4260,500
20240614,094000,793536925,4260,4255,4260,4255,108
20240614,093900,793077310,4255,4260,4265,4255,6049
20240614,093800,767329020,4265,4265,4265,4260,86
20240614,093700,766962585,4265,4260,4270,4260,3920
20240614,093600,750247680,4260,4260,4265,4260,761
20240614,093500,747005750,4265,4265,4270,4260,5722
20240614,093400,722615195,4270,4280,4280,4265,10382
20240614,093300,678249035,4285,4285,4285,4280,1747
20240614,093200,670765475,4280,4290,4295,4280,3277
20240614,093100,656710375,4290,4285,4290,4285,1722
20240614,093000,649325445,4290,4285,4300,4280,7816
20240614,092900,615841545,4280,4280,4290,4280,377
20240614,092800,614227915,4275,4275,4275,4275,271
20240614,092700,613069390,4275,4275,4290,4270,3200
20240614,092600,599384035,4280,4270,4280,4270,925
20240614,092500,595434000,4275,4265,4275,4265,399
20240614,092400,593730520,4265,4280,4280,4265,6620
20240614,092300,565454935,4280,4310,4310,4280,5753
20240614,092200,540753665,4320,4315,4320,4305,4481
20240614,092100,521430935,4320,4305,4320,4305,4900
20240614,092000,500287260,4315,4300,4315,4300,3883
20240614,091900,483548750,4300,4300,4305,4295,295
20240614,091800,482280110,4300,4300,4310,4300,4272
20240614,091700,463876910,4300,4305,4305,4300,185
20240614,091600,463081300,4305,4275,4310,4270,7054
20240614,091500,432816665,4275,4280,4280,4265,6942
20240614,091400,403162860,4280,4280,4285,4280,396
20240614,091300,401467905,4275,4280,4280,4275,1599
20240614,091200,394628015,4280,4305,4305,4275,5719
20240614,091100,370105445,4305,4305,4305,4295,2519
20240614,091000,359266170,4310,4305,4310,4305,2216
20240614,090900,349725785,4310,4330,4330,4310,5093
20240614,090800,327754040,4335,4340,4345,4330,4884
20240614,090700,306566615,4345,4340,4350,4335,4329
20240614,090600,287776525,4350,4340,4360,4335,12791
20240614,090500,232071380,4340,4355,4370,4340,14386
20240614,090400,169364135,4360,4290,4360,4290,13327
20240614,090300,111788995,4270,4285,4295,4270,8274
20240614,090200,76389750,4290,4295,4300,4290,751
20240614,090100,73162005,4295,4255,4295,4250,1500
20240614,090000,66767420,4275,4305,4305,4255,15561