KissMeData/036620/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,191900,2897761820,3985,3985,3985,3985,14435
20240619,191800,2897761820,3985,3985,3985,3985,0
20240619,191700,2897761820,3985,3985,3985,3985,0
20240619,191600,2897761820,3985,3985,3985,3985,0
20240619,191500,2897761820,3985,3985,3985,3985,0
20240619,191400,2897761820,3985,3985,3985,3985,0
20240619,191300,2897761820,3985,3985,3985,3985,0
20240619,191200,2897761820,3985,3985,3985,3985,0
20240619,191100,2897761820,3985,3985,3985,3985,0
20240619,191000,2897761820,3985,3985,3985,3985,0
20240619,190900,2897761820,3985,3985,3985,3985,0
20240619,190800,2897761820,3985,3985,3985,3985,0
20240619,190700,2897761820,3985,3985,3985,3985,0
20240619,190600,2897761820,3985,3985,3985,3985,0
20240619,190500,2897761820,3985,3985,3985,3985,0
20240619,190400,2897761820,3985,3985,3985,3985,0
20240619,190300,2897761820,3985,3985,3985,3985,0
20240619,190200,2897761820,3985,3985,3985,3985,0
20240619,190100,2897761820,3985,3985,3985,3985,0
20240619,190000,2897761820,3985,3985,3985,3985,0
20240619,185900,2897761820,3985,3985,3985,3985,0
20240619,185800,2897761820,3985,3985,3985,3985,0
20240619,185700,2897761820,3985,3985,3985,3985,0
20240619,185600,2897761820,3985,3985,3985,3985,0
20240619,185500,2897761820,3985,3985,3985,3985,0
20240619,185400,2897761820,3985,3985,3985,3985,0
20240619,185300,2897761820,3985,3985,3985,3985,0
20240619,185200,2897761820,3985,3985,3985,3985,0
20240619,185100,2897761820,3985,3985,3985,3985,0
20240619,185000,2897761820,3985,3985,3985,3985,0
20240619,184900,2897761820,3985,3985,3985,3985,14435
20240619,184800,2897761820,3985,3985,3985,3985,0
20240619,184700,2897761820,3985,3985,3985,3985,0
20240619,184600,2897761820,3985,3985,3985,3985,0
20240619,184500,2897761820,3985,3985,3985,3985,0
20240619,184400,2897761820,3985,3985,3985,3985,0
20240619,184300,2897761820,3985,3985,3985,3985,0
20240619,184200,2897761820,3985,3985,3985,3985,0
20240619,184100,2897761820,3985,3985,3985,3985,0
20240619,184000,2897761820,3985,3985,3985,3985,0
20240619,183900,2897761820,3985,3985,3985,3985,0
20240619,183800,2897761820,3985,3985,3985,3985,0
20240619,183700,2897761820,3985,3985,3985,3985,0
20240619,183600,2897761820,3985,3985,3985,3985,0
20240619,183500,2897761820,3985,3985,3985,3985,0
20240619,183400,2897761820,3985,3985,3985,3985,0
20240619,183300,2897761820,3985,3985,3985,3985,0
20240619,183200,2897761820,3985,3985,3985,3985,0
20240619,183100,2897761820,3985,3985,3985,3985,0
20240619,183000,2897761820,3985,3985,3985,3985,0
20240619,182900,2897761820,3985,3985,3985,3985,0
20240619,182800,2897761820,3985,3985,3985,3985,0
20240619,182700,2897761820,3985,3985,3985,3985,0
20240619,182600,2897761820,3985,3985,3985,3985,0
20240619,182500,2897761820,3985,3985,3985,3985,0
20240619,182400,2897761820,3985,3985,3985,3985,0
20240619,182300,2897761820,3985,3985,3985,3985,0
20240619,182200,2897761820,3985,3985,3985,3985,0
20240619,182100,2897761820,3985,3985,3985,3985,0
20240619,182000,2897761820,3985,3985,3985,3985,0
20240619,181900,2897761820,3985,3985,3985,3985,14435
20240619,181800,2897761820,3985,3985,3985,3985,0
20240619,181700,2897761820,3985,3985,3985,3985,0
20240619,181600,2897761820,3985,3985,3985,3985,0
20240619,181500,2897761820,3985,3985,3985,3985,0
20240619,181400,2897761820,3985,3985,3985,3985,0
20240619,181300,2897761820,3985,3985,3985,3985,0
20240619,181200,2897761820,3985,3985,3985,3985,0
20240619,181100,2897761820,3985,3985,3985,3985,0
20240619,181000,2897761820,3985,3985,3985,3985,0
20240619,180900,2897761820,3985,3985,3985,3985,0
20240619,180800,2897761820,3985,3985,3985,3985,0
20240619,180700,2897761820,3985,3985,3985,3985,0
20240619,180600,2897761820,3985,3985,3985,3985,0
20240619,180500,2897761820,3985,3985,3985,3985,0
20240619,180400,2897761820,3985,3985,3985,3985,0
20240619,180300,2897761820,3985,3985,3985,3985,0
20240619,180200,2897761820,3985,3985,3985,3985,0
20240619,180100,2897761820,3985,3985,3985,3985,0
20240619,180000,2897761820,3985,3985,3985,3985,0
20240619,175900,2897761820,3985,3985,3985,3985,0
20240619,175800,2897761820,3985,3985,3985,3985,0
20240619,175700,2897761820,3985,3985,3985,3985,0
20240619,175600,2897761820,3985,3985,3985,3985,0
20240619,175500,2897761820,3985,3985,3985,3985,0
20240619,175400,2897761820,3985,3985,3985,3985,0
20240619,175300,2897761820,3985,3985,3985,3985,0
20240619,175200,2897761820,3985,3985,3985,3985,0
20240619,175100,2897761820,3985,3985,3985,3985,0
20240619,175000,2897761820,3985,3985,3985,3985,0
20240619,174900,2897761820,3985,3985,3985,3985,14435
20240619,174800,2897761820,3985,3985,3985,3985,0
20240619,174700,2897761820,3985,3985,3985,3985,0
20240619,174600,2897761820,3985,3985,3985,3985,0
20240619,174500,2897761820,3985,3985,3985,3985,0
20240619,174400,2897761820,3985,3985,3985,3985,0
20240619,174300,2897761820,3985,3985,3985,3985,0
20240619,174200,2897761820,3985,3985,3985,3985,0
20240619,174100,2897761820,3985,3985,3985,3985,0
20240619,174000,2897761820,3985,3985,3985,3985,0
20240619,173900,2897761820,3985,3985,3985,3985,0
20240619,173800,2897761820,3985,3985,3985,3985,0
20240619,173700,2897761820,3985,3985,3985,3985,0
20240619,173600,2897761820,3985,3985,3985,3985,0
20240619,173500,2897761820,3985,3985,3985,3985,0
20240619,173400,2897761820,3985,3985,3985,3985,0
20240619,173300,2897761820,3985,3985,3985,3985,0
20240619,173200,2897761820,3985,3985,3985,3985,0
20240619,173100,2897761820,3985,3985,3985,3985,0
20240619,173000,2897761820,3985,3985,3985,3985,0
20240619,172900,2897761820,3985,3985,3985,3985,0
20240619,172800,2897761820,3985,3985,3985,3985,0
20240619,172700,2897761820,3985,3985,3985,3985,0
20240619,172600,2897761820,3985,3985,3985,3985,0
20240619,172500,2897761820,3985,3985,3985,3985,0
20240619,172400,2897761820,3985,3985,3985,3985,0
20240619,172300,2897761820,3985,3985,3985,3985,0
20240619,172200,2897761820,3985,3985,3985,3985,0
20240619,172100,2897761820,3985,3985,3985,3985,0
20240619,172000,2897761820,3985,3985,3985,3985,0
20240619,171900,2897761820,3985,3985,3985,3985,14435
20240619,171800,2897761820,3985,3985,3985,3985,0
20240619,171700,2897761820,3985,3985,3985,3985,0
20240619,171600,2897761820,3985,3985,3985,3985,0
20240619,171500,2897761820,3985,3985,3985,3985,0
20240619,171400,2897761820,3985,3985,3985,3985,0
20240619,171300,2897761820,3985,3985,3985,3985,0
20240619,171200,2897761820,3985,3985,3985,3985,0
20240619,171100,2897761820,3985,3985,3985,3985,0
20240619,171000,2897761820,3985,3985,3985,3985,0
20240619,170900,2897761820,3985,3985,3985,3985,0
20240619,170800,2897761820,3985,3985,3985,3985,0
20240619,170700,2897761820,3985,3985,3985,3985,0
20240619,170600,2897761820,3985,3985,3985,3985,0
20240619,170500,2897761820,3985,3985,3985,3985,0
20240619,170400,2897761820,3985,3985,3985,3985,0
20240619,170300,2897761820,3985,3985,3985,3985,0
20240619,170200,2897761820,3985,3985,3985,3985,0
20240619,170100,2897761820,3985,3985,3985,3985,0
20240619,170000,2897761820,3985,3985,3985,3985,0
20240619,165900,2897761820,3985,3985,3985,3985,0
20240619,165800,2897761820,3985,3985,3985,3985,0
20240619,165700,2897761820,3985,3985,3985,3985,0
20240619,165600,2897761820,3985,3985,3985,3985,0
20240619,165500,2897761820,3985,3985,3985,3985,0
20240619,165400,2897761820,3985,3985,3985,3985,0
20240619,165300,2897761820,3985,3985,3985,3985,0
20240619,165200,2897761820,3985,3985,3985,3985,0
20240619,165100,2897761820,3985,3985,3985,3985,0
20240619,165000,2897761820,3985,3985,3985,3985,0
20240619,164900,2897761820,3985,3985,3985,3985,14435
20240619,164800,2897761820,3985,3985,3985,3985,0
20240619,164700,2897761820,3985,3985,3985,3985,0
20240619,164600,2897761820,3985,3985,3985,3985,0
20240619,164500,2897761820,3985,3985,3985,3985,0
20240619,164400,2897761820,3985,3985,3985,3985,0
20240619,164300,2897761820,3985,3985,3985,3985,0
20240619,164200,2897761820,3985,3985,3985,3985,0
20240619,164100,2897761820,3985,3985,3985,3985,0
20240619,164000,2897761820,3985,3985,3985,3985,0
20240619,163900,2897761820,3985,3985,3985,3985,0
20240619,163800,2897761820,3985,3985,3985,3985,0
20240619,163700,2897761820,3985,3985,3985,3985,0
20240619,163600,2897761820,3985,3985,3985,3985,0
20240619,163500,2897761820,3985,3985,3985,3985,0
20240619,163400,2897761820,3985,3985,3985,3985,0
20240619,163300,2897761820,3985,3985,3985,3985,0
20240619,163200,2897761820,3985,3985,3985,3985,0
20240619,163100,2897761820,3985,3985,3985,3985,0
20240619,163000,2897761820,3985,3985,3985,3985,0
20240619,162900,2897761820,3985,3985,3985,3985,0
20240619,162800,2897761820,3985,3985,3985,3985,0
20240619,162700,2897761820,3985,3985,3985,3985,0
20240619,162600,2897761820,3985,3985,3985,3985,0
20240619,162500,2897761820,3985,3985,3985,3985,0
20240619,162400,2897761820,3985,3985,3985,3985,0
20240619,162300,2897761820,3985,3985,3985,3985,0
20240619,162200,2897761820,3985,3985,3985,3985,0
20240619,162100,2897761820,3985,3985,3985,3985,0
20240619,162000,2897761820,3985,3985,3985,3985,0
20240619,161900,2897761820,3985,3985,3985,3985,14435
20240619,161800,2897761820,3985,3985,3985,3985,0
20240619,161700,2897761820,3985,3985,3985,3985,0
20240619,161600,2897761820,3985,3985,3985,3985,0
20240619,161500,2897761820,3985,3985,3985,3985,0
20240619,161400,2897761820,3985,3985,3985,3985,0
20240619,161300,2897761820,3985,3985,3985,3985,0
20240619,161200,2897761820,3985,3985,3985,3985,0
20240619,161100,2897761820,3985,3985,3985,3985,0
20240619,161000,2897761820,3985,3985,3985,3985,0
20240619,160900,2897761820,3985,3985,3985,3985,0
20240619,160800,2897761820,3985,3985,3985,3985,0
20240619,160700,2897761820,3985,3985,3985,3985,0
20240619,160600,2897761820,3985,3985,3985,3985,0
20240619,160500,2897761820,3985,3985,3985,3985,0
20240619,160400,2897761820,3985,3985,3985,3985,0
20240619,160300,2897761820,3985,3985,3985,3985,0
20240619,160200,2897761820,3985,3985,3985,3985,0
20240619,160100,2897761820,3985,3985,3985,3985,0
20240619,160000,2897761820,3985,3985,3985,3985,0
20240619,155900,2897761820,3985,3985,3985,3985,0
20240619,155800,2897761820,3985,3985,3985,3985,0
20240619,155700,2897761820,3985,3985,3985,3985,0
20240619,155600,2897761820,3985,3985,3985,3985,0
20240619,155500,2897761820,3985,3985,3985,3985,0
20240619,155400,2897761820,3985,3985,3985,3985,0
20240619,155300,2897761820,3985,3985,3985,3985,0
20240619,155200,2897761820,3985,3985,3985,3985,0
20240619,155100,2897761820,3985,3985,3985,3985,0
20240619,155000,2897761820,3985,3985,3985,3985,0
20240619,154900,2897761820,3985,3985,3985,3985,14435
20240619,154800,2897761820,3985,3985,3985,3985,0
20240619,154700,2897761820,3985,3985,3985,3985,0
20240619,154600,2897761820,3985,3985,3985,3985,0
20240619,154500,2897761820,3985,3985,3985,3985,0
20240619,154400,2897761820,3985,3985,3985,3985,0
20240619,154300,2897761820,3985,3985,3985,3985,0
20240619,154200,2897761820,3985,3985,3985,3985,0
20240619,154100,2897761820,3985,3985,3985,3985,0
20240619,154000,2897761820,3985,3985,3985,3985,0
20240619,153900,2897761820,3985,3985,3985,3985,0
20240619,153800,2897761820,3985,3985,3985,3985,0
20240619,153700,2897761820,3985,3985,3985,3985,0
20240619,153600,2897761820,3985,3985,3985,3985,0
20240619,153500,2897761820,3985,3985,3985,3985,0
20240619,153400,2897761820,3985,3985,3985,3985,0
20240619,153300,2897761820,3985,3985,3985,3985,0
20240619,153200,2897761820,3985,3985,3985,3985,0
20240619,153100,2897761820,3985,3985,3985,3985,0
20240619,153000,2897761820,3985,3985,3985,3985,14435
20240619,152900,2840238345,3970,3970,3970,3970,0
20240619,152800,2840238345,3970,3970,3970,3970,0
20240619,152700,2840238345,3970,3970,3970,3970,0
20240619,152600,2840238345,3970,3970,3970,3970,0
20240619,152500,2840238345,3970,3970,3970,3970,0
20240619,152400,2840238345,3970,3970,3970,3970,0
20240619,152300,2840238345,3970,3970,3970,3970,0
20240619,152200,2840238345,3970,3970,3970,3970,0
20240619,152100,2840238345,3970,3970,3970,3970,0
20240619,152000,2840238345,3970,3970,3970,3970,0
20240619,151900,2840238345,3970,3970,3970,3970,344
20240619,151800,2838872665,3970,3965,3970,3960,2296
20240619,151700,2829762635,3965,3965,3970,3965,4177
20240619,151600,2813200070,3965,3965,3970,3965,1811
20240619,151500,2806018345,3965,3960,3970,3960,850
20240619,151400,2802648390,3960,3970,3970,3960,3609
20240619,151300,2788338060,3970,3970,3970,3965,552
20240619,151200,2786148660,3970,3960,3970,3960,3161
20240619,151100,2773616845,3960,3975,3975,3960,2328
20240619,151000,2764384245,3975,3970,3975,3960,16596
20240619,150900,2698646340,3970,3965,3975,3960,11420
20240619,150800,2653407820,3965,3970,3980,3960,16879
20240619,150700,2586473550,3965,3975,3980,3965,11445
20240619,150600,2541031365,3975,3985,3985,3970,1813
20240619,150500,2533817845,3985,3975,3985,3970,4252
20240619,150400,2516907520,3980,3975,3980,3970,2406
20240619,150300,2507346730,3980,3975,3980,3975,649
20240619,150200,2504764920,3975,3975,3980,3970,780
20240619,150100,2501666705,3970,3970,3980,3970,518
20240619,150000,2499608780,3970,3970,3980,3970,1564
20240619,145900,2493398270,3970,3975,3980,3970,1931
20240619,145800,2485725585,3975,3980,3980,3970,1556
20240619,145700,2479539555,3975,3980,3985,3975,1117
20240619,145600,2475094765,3980,3980,3985,3980,1006
20240619,145500,2471088000,3980,3980,3985,3975,677
20240619,145400,2468392850,3980,3980,3985,3980,5183
20240619,145300,2447763980,3980,3980,3985,3980,835
20240619,145200,2444440270,3985,3980,3985,3980,504
20240619,145100,2442433585,3980,3980,3985,3980,1102
20240619,145000,2438046080,3985,3975,3985,3975,3012
20240619,144900,2426063600,3975,3975,3985,3975,699
20240619,144800,2423283735,3975,3985,3985,3975,552
20240619,144700,2421087875,3975,3975,3985,3975,1619
20240619,144600,2414650435,3975,3985,3985,3975,734
20240619,144500,2411728225,3980,3975,3985,3975,769
20240619,144400,2408667645,3975,3975,3980,3975,543
20240619,144300,2406508415,3975,3980,3985,3975,1301
20240619,144200,2401330120,3985,3980,3985,3975,699
20240619,144100,2398550100,3975,3975,3980,3975,411
20240619,144000,2396915750,3980,3980,3985,3980,1708
20240619,143900,2390117010,3985,3980,3990,3975,3041
20240619,143800,2378008480,3980,3980,3980,3975,979
20240619,143700,2374115620,3980,3975,3980,3975,1195
20240619,143600,2369361930,3980,3980,3985,3975,1942
20240619,143500,2361642260,3985,3985,3985,3975,1359
20240619,143400,2356232455,3980,3980,3980,3980,1703
20240619,143300,2349454515,3980,3980,3980,3980,2776
20240619,143200,2338406035,3980,3980,3985,3980,541
20240619,143100,2336252850,3980,3980,3980,3980,3460
20240619,143000,2322482050,3980,3980,3980,3980,576
20240619,142900,2320189570,3980,3985,3985,3980,2028
20240619,142800,2312114025,3985,3985,3990,3985,3549
20240619,142700,2297968480,3985,3990,3990,3985,475
20240619,142600,2296075455,3985,3985,3990,3985,1588
20240619,142500,2289744865,3985,3990,3990,3985,662
20240619,142400,2287104925,3990,3985,3990,3985,12879
20240619,142300,2235776945,3990,3985,3990,3985,4986
20240619,142200,2215907640,3985,3985,3990,3985,282
20240619,142100,2214783820,3985,3990,3990,3985,489
20240619,142000,2212835065,3990,3990,3990,3985,593
20240619,141900,2210471395,3985,3990,3990,3985,1229
20240619,141800,2205568550,3990,3990,3990,3990,4948
20240619,141700,2185826030,3995,3990,3995,3990,630
20240619,141600,2183309630,3990,3995,3995,3990,1757
20240619,141500,2176291810,4000,3995,4000,3995,503
20240619,141400,2174282195,3995,3995,3995,3995,367
20240619,141300,2172816030,3995,3995,4000,3995,576
20240619,141200,2170514905,3995,3995,3995,3995,1117
20240619,141100,2166052490,3995,3995,4000,3995,365
20240619,141000,2164593710,3995,3995,3995,3995,511
20240619,140900,2162552265,3995,3995,3995,3995,1683
20240619,140800,2155828680,3995,4000,4000,3995,1045
20240619,140700,2151649515,3995,3995,3995,3995,34
20240619,140600,2151513685,3995,3995,3995,3995,169
20240619,140500,2150838530,3995,3995,3995,3995,256
20240619,140400,2149815810,3995,3995,3995,3995,170
20240619,140300,2149136660,3995,3995,3995,3995,34
20240619,140200,2149000830,3990,4000,4000,3990,303
20240619,140100,2147789845,4000,3995,4000,3990,3236
20240619,140000,2134860540,4000,4000,4000,4000,454
20240619,135900,2133044540,4000,4000,4000,4000,29
20240619,135800,2132928540,4000,4000,4000,4000,172
20240619,135700,2132240540,4000,4000,4000,3995,301
20240619,135600,2131037875,4000,4005,4010,3995,9364
20240619,135500,2093560220,4005,4005,4005,4005,196
20240619,135400,2092775240,4005,4005,4005,4005,168
20240619,135300,2092102400,4005,4010,4010,4005,643
20240619,135200,2089524140,4010,4010,4010,4010,0
20240619,135100,2089524140,4010,4015,4015,4010,679
20240619,135000,2086798935,4010,4010,4010,4010,304
20240619,134900,2085579895,4015,4015,4015,4015,2422
20240619,134800,2075855565,4015,4015,4015,4015,60
20240619,134700,2075614665,4020,4020,4025,4020,2663
20240619,134600,2064909400,4020,4020,4020,4015,170
20240619,134500,2064226835,4015,4010,4020,4010,2024
20240619,134400,2056092540,4015,4010,4015,4010,33
20240619,134300,2055960185,4015,4015,4015,4015,812
20240619,134200,2052700005,4015,4015,4015,4015,201
20240619,134100,2051892990,4020,4020,4020,4020,681
20240619,134000,2049155370,4020,4020,4020,4020,2229
20240619,133900,2040194790,4020,4020,4020,4020,267
20240619,133800,2039121450,4025,4020,4025,4020,177
20240619,133700,2038409860,4020,4025,4030,4020,1092
20240619,133600,2034012530,4025,4025,4025,4020,169
20240619,133500,2033333140,4020,4025,4030,4020,1309
20240619,133400,2028063115,4025,4025,4025,4025,204
20240619,133300,2027242015,4025,4025,4025,4025,46
20240619,133200,2027056865,4025,4025,4025,4025,259
20240619,133100,2026014390,4025,4025,4025,4025,167
20240619,133000,2025342215,4025,4020,4025,4020,292
20240619,132900,2024168350,4020,4015,4020,4015,1053
20240619,132800,2019935295,4015,4015,4020,4015,1535
20240619,132700,2013769400,4015,4015,4015,4015,226
20240619,132600,2012862010,4015,4015,4020,4015,710
20240619,132500,2010008800,4020,4020,4020,4020,181
20240619,132400,2009281180,4015,4020,4020,4015,227
20240619,132300,2008369755,4015,4015,4015,4015,0
20240619,132200,2008369755,4015,4015,4015,4015,864
20240619,132100,2004900795,4010,4015,4015,4010,194
20240619,132000,2004122395,4010,4015,4015,4010,57
20240619,131900,2003893715,4015,4010,4015,4010,532
20240619,131800,2001757745,4010,4015,4015,4010,1318
20240619,131700,1996466850,4020,4015,4020,4015,1138
20240619,131600,1991893905,4020,4015,4020,4015,51
20240619,131500,1991688910,4025,4020,4025,4020,30
20240619,131400,1991568300,4025,4025,4025,4025,483
20240619,131300,1989624225,4025,4030,4030,4025,1198
20240619,131200,1984797960,4030,4025,4030,4025,882
20240619,131100,1981247805,4025,4015,4025,4015,1087
20240619,131000,1976877590,4020,4015,4020,4015,1319
20240619,130900,1971581705,4015,4020,4020,4010,3659
20240619,130800,1956889725,4030,4025,4035,4025,1537
20240619,130700,1950696585,4030,4010,4030,4010,1169
20240619,130600,1945997705,4010,4005,4010,4005,911
20240619,130500,1942347295,4000,4000,4000,4000,30
20240619,130400,1942227295,4000,4000,4000,4000,3219
20240619,130300,1929351295,4000,4000,4005,4000,213
20240619,130200,1928498655,4000,4005,4005,4000,66
20240619,130100,1928234425,4000,4000,4000,4000,113
20240619,130000,1927782425,4000,4000,4000,4000,302
20240619,125900,1926574425,4000,4000,4000,4000,120
20240619,125800,1926094425,4000,4010,4015,4000,3770
20240619,125700,1910970180,4010,4015,4015,4010,266
20240619,125600,1909902370,4015,4015,4015,4015,528
20240619,125500,1907782450,4015,4010,4015,4010,466
20240619,125400,1905912535,4015,4010,4015,4010,143
20240619,125300,1905338875,4010,4015,4015,4010,295
20240619,125200,1904154720,4015,4015,4015,4015,83
20240619,125100,1903821475,4015,4015,4020,4010,1371
20240619,125000,1898317285,4015,4015,4015,4015,90
20240619,124900,1897955935,4015,4025,4025,4015,1867
20240619,124800,1890448105,4025,4030,4030,4025,1624
20240619,124700,1883905350,4025,4015,4025,4015,566
20240619,124600,1881627630,4020,4015,4020,4015,444
20240619,124500,1879842760,4015,4015,4015,4015,537
20240619,124400,1877686705,4010,4005,4010,4005,377
20240619,124300,1876175495,4005,4005,4005,4005,119
20240619,124200,1875698900,4005,4000,4005,4000,678
20240619,124100,1872984155,4000,4000,4000,4000,305
20240619,124000,1871764155,4000,4005,4005,4000,601
20240619,123900,1869357745,4005,4010,4010,4005,1652
20240619,123800,1862740750,4010,4000,4010,4000,146
20240619,123700,1862155495,4000,4000,4005,3995,1122
20240619,123600,1857670490,4000,4000,4005,3995,349
20240619,123500,1856274550,4000,4000,4000,4000,506
20240619,123400,1854250550,4000,4000,4000,3995,1505
20240619,123300,1848231000,3995,4000,4000,3995,2785
20240619,123200,1837096010,4000,4000,4000,4000,2565
20240619,123100,1826836010,4000,4000,4000,4000,169
20240619,123000,1826160010,4000,4000,4000,4000,102
20240619,122900,1825752010,4005,4005,4005,4005,4
20240619,122800,1825735990,4000,4000,4005,4000,4722
20240619,122700,1806824865,4000,4000,4000,4000,278
20240619,122600,1805712865,4005,4005,4005,4000,515
20240619,122500,1803650435,4000,4000,4005,4000,164
20240619,122400,1802994385,4005,4000,4005,4000,39
20240619,122300,1802838340,4000,4000,4005,4000,582
20240619,122200,1800507925,4000,4000,4000,4000,217
20240619,122100,1799639925,4000,4000,4000,4000,278
20240619,122000,1798527925,4000,4000,4000,4000,32
20240619,121900,1798399925,4000,3995,4000,3995,403
20240619,121800,1796788070,4000,3995,4000,3995,200
20240619,121700,1795988590,4000,4000,4000,4000,633
20240619,121600,1793456590,4000,4000,4000,4000,1777
20240619,121500,1786348590,4000,4000,4000,4000,404
20240619,121400,1784732590,4000,3995,4000,3995,1617
20240619,121300,1778265340,3990,3990,3995,3990,268
20240619,121200,1777195370,3990,3995,3995,3990,3591
20240619,121100,1762850130,3990,3995,3995,3990,1883
20240619,121000,1755327795,3995,3995,3995,3995,169
20240619,120900,1754652640,3995,4000,4000,3995,51
20240619,120800,1754448890,3995,4000,4000,3995,1276
20240619,120700,1749351255,4000,4000,4000,3995,286
20240619,120600,1748207260,3995,3995,3995,3995,53
20240619,120500,1747995525,3995,3990,4000,3990,2888
20240619,120400,1736445405,3995,3990,3995,3990,2616
20240619,120300,1725999760,3990,4000,4000,3990,9020
20240619,120200,1689983265,4005,4000,4005,4000,574
20240619,120100,1687684850,4000,4000,4000,4000,36
20240619,120000,1687540850,4000,4000,4000,4000,125
20240619,115900,1687040850,3995,3995,3995,3995,122
20240619,115800,1686553460,3995,3995,4000,3995,1140
20240619,115700,1681994420,3995,3995,3995,3995,28
20240619,115600,1681882560,3995,3995,3995,3995,191
20240619,115500,1681119515,3995,3995,3995,3995,1101
20240619,115400,1676721020,3995,3990,4000,3990,2059
20240619,115300,1668486945,3995,3985,3995,3985,1606
20240619,115200,1662072080,3995,3985,3995,3985,19
20240619,115100,1661996330,3985,3990,3990,3985,1663
20240619,115000,1655367685,3990,3995,3995,3985,7593
20240619,114900,1625055000,3995,4000,4000,3995,693
20240619,114800,1622284395,3995,4000,4000,3995,469
20240619,114700,1620408405,3995,3995,3995,3995,853
20240619,114600,1617000670,3995,3990,3995,3990,534
20240619,114500,1614867345,3990,3990,3995,3990,37
20240619,114400,1614719710,3990,3990,3990,3990,180
20240619,114300,1614001510,3990,3995,3995,3990,450
20240619,114200,1612204425,3990,3990,3990,3990,669
20240619,114100,1609535115,3990,3990,3990,3990,475
20240619,114000,1607639865,3990,4000,4000,3990,2
20240619,113900,1607631875,3990,3990,3995,3990,807
20240619,113800,1604408340,3995,3990,3995,3990,101
20240619,113700,1604004890,3995,3995,3995,3990,843
20240619,113600,1600637965,3990,3990,3990,3990,496
20240619,113500,1598658925,3990,4000,4000,3990,3738
20240619,113400,1583713085,4000,4000,4000,4000,362
20240619,113300,1582265085,4000,4000,4000,4000,90
20240619,113200,1581905085,4000,4000,4005,4000,124
20240619,113100,1581408975,4000,4005,4005,4000,2
20240619,113000,1581400970,4000,4000,4000,4000,132
20240619,112900,1580872970,4000,4000,4000,4000,91
20240619,112800,1580508970,4000,4000,4000,4000,317
20240619,112700,1579240970,4000,4000,4000,4000,615
20240619,112600,1576780970,4000,4005,4005,4000,718
20240619,112500,1573906530,4005,4005,4005,4005,25
20240619,112400,1573806405,4005,4005,4005,4005,212
20240619,112300,1572957345,4005,4005,4005,4005,567
20240619,112200,1570686510,4000,4015,4015,4000,1986
20240619,112100,1562724050,4020,4020,4020,4020,1158
20240619,112000,1558068890,4025,4025,4025,4020,179
20240619,111900,1557348560,4025,4020,4025,4020,1026
20240619,111800,1553222420,4020,4015,4020,4015,213
20240619,111700,1552367205,4015,4015,4015,4015,90
20240619,111600,1552005855,4015,4020,4020,4015,35
20240619,111500,1551865310,4020,4020,4020,4020,20
20240619,111400,1551784910,4020,4015,4020,4010,968
20240619,111300,1547897380,4015,4010,4015,4010,2306
20240619,111200,1538649045,4010,4005,4010,4000,319
20240619,111100,1537371960,4005,4005,4010,4005,203
20240619,111000,1536558935,4010,4005,4010,4000,876
20240619,110900,1533048810,4000,4010,4010,4000,158
20240619,110800,1532415430,4010,3985,4010,3985,9445
20240619,110700,1494680950,3985,3985,3985,3985,0
20240619,110600,1494680950,3985,3985,3985,3980,242
20240619,110500,1493716600,3985,3980,3985,3980,1423
20240619,110400,1488048430,3980,4000,4000,3980,3310
20240619,110300,1474828260,4005,4000,4005,4000,348
20240619,110200,1473436025,3995,3990,3995,3985,2170
20240619,110100,1464772010,3980,3985,3990,3980,32
20240619,110000,1464644490,3985,3970,3985,3970,3050
20240619,105900,1452514135,3970,3970,3970,3970,1549
20240619,105800,1446364605,3975,3980,3980,3975,267
20240619,105700,1445303240,3975,3975,3980,3975,889
20240619,105600,1441769445,3980,3980,3980,3980,626
20240619,105500,1439277965,3985,3975,3985,3975,2366
20240619,105400,1429865900,3975,3975,3975,3970,333
20240619,105300,1428543740,3975,3970,3975,3970,147
20240619,105200,1427959565,3970,3975,3980,3970,2587
20240619,105100,1417676240,3980,3985,3985,3980,2926
20240619,105000,1406030410,3990,3985,3995,3980,1773
20240619,104900,1398960015,3980,3975,3985,3975,3464
20240619,104800,1385166320,3980,3985,3985,3975,956
20240619,104700,1381361305,3985,3985,3985,3980,49
20240619,104600,1381166195,3980,3975,3980,3975,1321
20240619,104500,1375911190,3975,3970,3980,3970,2141
20240619,104400,1367402595,3970,3970,3970,3965,2954
20240619,104300,1355678110,3970,3965,3970,3965,447
20240619,104200,1353905730,3965,3965,3970,3965,1326
20240619,104100,1348645565,3970,3970,3970,3965,4161
20240619,104000,1332134665,3970,3970,3970,3965,3001
20240619,103900,1320224015,3970,3980,3980,3970,1428
20240619,103800,1314551110,3975,3975,3985,3975,924
20240619,103700,1310875175,3990,3975,3990,3975,4976
20240619,103600,1291068950,3975,3980,3980,3970,2864
20240619,103500,1279696155,3980,3985,3985,3965,18052
20240619,103400,1207946570,3985,4005,4005,3975,16951
20240619,103300,1140427955,4005,3995,4010,3995,4149
20240619,103200,1123835370,3990,3990,3990,3990,321
20240619,103100,1122554580,3990,3995,3995,3990,1931
20240619,103000,1114840380,3995,3995,3995,3995,105
20240619,102900,1114420905,3995,3985,3995,3980,9053
20240619,102800,1078362540,3990,4010,4010,3985,13596
20240619,102700,1024038730,4010,4000,4010,4000,10552
20240619,102600,981782690,3990,4000,4005,3990,4326
20240619,102500,964506475,4000,3995,4000,3995,2434
20240619,102400,954772040,3995,3985,3995,3985,2288
20240619,102300,945640235,3985,3970,3985,3965,11195
20240619,102200,901117305,3970,3975,3980,3955,16072
20240619,102100,837442775,3975,3990,3990,3975,3129
20240619,102000,824985275,3990,4000,4000,3990,25537
20240619,101900,722862715,4000,4020,4020,4000,18291
20240619,101800,649539670,4020,4020,4020,4020,383
20240619,101700,648000010,4025,4020,4025,4020,1284
20240619,101600,642838320,4020,4025,4025,4020,393
20240619,101500,641258210,4025,4015,4025,4015,891
20240619,101400,637676385,4015,4015,4015,4015,5518
20240619,101300,615521615,4015,4020,4020,4015,1322
20240619,101200,610209410,4020,4025,4030,4020,1512
20240619,101100,604125930,4025,4030,4030,4025,902
20240619,101000,600491945,4030,4030,4030,4030,557
20240619,100900,598247235,4030,4030,4030,4030,14
20240619,100800,598190815,4030,4040,4040,4030,633
20240619,100700,595636645,4035,4040,4040,4035,924
20240619,100600,591905770,4035,4035,4035,4035,829
20240619,100500,588560755,4040,4040,4040,4040,1518
20240619,100400,582428035,4035,4035,4035,4035,532
20240619,100300,580281415,4040,4040,4040,4040,614
20240619,100200,577800855,4040,4045,4045,4040,35
20240619,100100,577659450,4045,4040,4045,4040,24
20240619,100000,577562480,4040,4040,4040,4040,1043
20240619,095900,573348760,4050,4040,4050,4040,2376
20240619,095800,563739815,4040,4045,4045,4040,2397
20240619,095700,554053760,4050,4040,4050,4040,1011
20240619,095600,549964845,4040,4040,4040,4035,70
20240619,095500,549682190,4040,4040,4040,4040,88
20240619,095400,549326670,4040,4055,4055,4035,7071
20240619,095300,520713035,4045,4040,4050,4040,2774
20240619,095200,509492650,4045,4040,4045,4040,427
20240619,095100,507767555,4045,4035,4045,4035,1192
20240619,095000,502951900,4035,4030,4040,4030,436
20240619,094900,501193735,4040,4025,4040,4025,1114
20240619,094800,496704550,4025,4025,4025,4025,100
20240619,094700,496302050,4025,4010,4025,4010,8005
20240619,094600,464124900,4015,4025,4025,4015,2927
20240619,094500,452371080,4025,4030,4035,4015,8726
20240619,094400,417285525,4030,4035,4045,4025,8644
20240619,094300,382455260,4040,4055,4060,4040,6984
20240619,094200,354193505,4055,4070,4070,4050,13822
20240619,094100,298107225,4070,4070,4070,4060,470
20240619,094000,296194680,4070,4060,4070,4060,1907
20240619,093900,288443480,4065,4060,4065,4055,225
20240619,093800,287530030,4060,4070,4070,4060,154
20240619,093700,286904760,4055,4070,4070,4055,4836
20240619,093600,267237355,4075,4075,4075,4075,0
20240619,093500,267237355,4075,4075,4075,4075,46
20240619,093400,267049905,4080,4070,4080,4070,601
20240619,093300,264602835,4070,4070,4070,4070,0
20240619,093200,264602835,4070,4075,4075,4070,100
20240619,093100,264195830,4070,4080,4085,4070,569
20240619,093000,261875645,4085,4100,4100,4085,300
20240619,092900,260647870,4100,4100,4100,4095,636
20240619,092800,258041325,4100,4100,4100,4095,1684
20240619,092700,251143760,4100,4090,4100,4090,840
20240619,092600,247705090,4090,4065,4090,4065,4698
20240619,092500,228578465,4070,4065,4070,4060,866
20240619,092400,225057105,4065,4070,4075,4065,1029
20240619,092300,220872115,4065,4060,4070,4055,999
20240619,092200,216817100,4055,4075,4075,4055,11701
20240619,092100,169322110,4075,4080,4085,4075,127
20240619,092000,168804495,4080,4085,4085,4080,102
20240619,091900,168387915,4080,4065,4080,4065,1743
20240619,091800,161283750,4070,4070,4075,4060,1395
20240619,091700,155615145,4075,4080,4080,4075,1559
20240619,091600,149262025,4080,4080,4080,4080,426
20240619,091500,147523945,4085,4090,4095,4080,2532
20240619,091400,137173605,4095,4080,4100,4080,1053
20240619,091300,132865845,4080,4095,4120,4075,14417
20240619,091200,73917675,4095,4100,4125,4095,2202
20240619,091100,64858055,4080,4075,4100,4075,1429
20240619,091000,59014580,4095,4070,4100,4070,1002
20240619,090900,54918630,4080,4070,4080,4060,1717
20240619,090800,47927150,4070,4070,4075,4065,45
20240619,090700,47744175,4075,4080,4080,4070,1187
20240619,090600,42906405,4080,4080,4080,4080,103
20240619,090500,42486165,4065,4065,4065,4060,131
20240619,090400,41954150,4065,4070,4070,4055,3911
20240619,090300,26072210,4070,4090,4100,4070,2893
20240619,090200,14277710,4090,4090,4090,4090,60
20240619,090100,14032310,4090,4090,4090,4090,0
20240619,090000,14032310,4090,4115,4115,4070,3431