KissMeData/059270/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,193800,1736734680,8700,8700,8700,8700,664
20240612,193700,1736734680,8700,8700,8700,8700,0
20240612,193600,1736734680,8700,8700,8700,8700,0
20240612,193500,1736734680,8700,8700,8700,8700,0
20240612,193400,1736734680,8700,8700,8700,8700,0
20240612,193300,1736734680,8700,8700,8700,8700,0
20240612,193200,1736734680,8700,8700,8700,8700,0
20240612,193100,1736734680,8700,8700,8700,8700,0
20240612,193000,1736734680,8700,8700,8700,8700,0
20240612,192900,1736734680,8700,8700,8700,8700,0
20240612,192800,1736734680,8700,8700,8700,8700,0
20240612,192700,1736734680,8700,8700,8700,8700,0
20240612,192600,1736734680,8700,8700,8700,8700,0
20240612,192500,1736734680,8700,8700,8700,8700,0
20240612,192400,1736734680,8700,8700,8700,8700,0
20240612,192300,1736734680,8700,8700,8700,8700,0
20240612,192200,1736734680,8700,8700,8700,8700,0
20240612,192100,1736734680,8700,8700,8700,8700,0
20240612,192000,1736734680,8700,8700,8700,8700,0
20240612,191900,1736734680,8700,8700,8700,8700,0
20240612,191800,1736734680,8700,8700,8700,8700,0
20240612,191700,1736734680,8700,8700,8700,8700,0
20240612,191600,1736734680,8700,8700,8700,8700,0
20240612,191500,1736734680,8700,8700,8700,8700,0
20240612,191400,1736734680,8700,8700,8700,8700,0
20240612,191300,1736734680,8700,8700,8700,8700,0
20240612,191200,1736734680,8700,8700,8700,8700,0
20240612,191100,1736734680,8700,8700,8700,8700,0
20240612,191000,1736734680,8700,8700,8700,8700,0
20240612,190900,1736734680,8700,8700,8700,8700,0
20240612,190800,1736734680,8700,8700,8700,8700,664
20240612,190700,1736734680,8700,8700,8700,8700,0
20240612,190600,1736734680,8700,8700,8700,8700,0
20240612,190500,1736734680,8700,8700,8700,8700,0
20240612,190400,1736734680,8700,8700,8700,8700,0
20240612,190300,1736734680,8700,8700,8700,8700,0
20240612,190200,1736734680,8700,8700,8700,8700,0
20240612,190100,1736734680,8700,8700,8700,8700,0
20240612,190000,1736734680,8700,8700,8700,8700,0
20240612,185900,1736734680,8700,8700,8700,8700,0
20240612,185800,1736734680,8700,8700,8700,8700,0
20240612,185700,1736734680,8700,8700,8700,8700,0
20240612,185600,1736734680,8700,8700,8700,8700,0
20240612,185500,1736734680,8700,8700,8700,8700,0
20240612,185400,1736734680,8700,8700,8700,8700,0
20240612,185300,1736734680,8700,8700,8700,8700,0
20240612,185200,1736734680,8700,8700,8700,8700,0
20240612,185100,1736734680,8700,8700,8700,8700,0
20240612,185000,1736734680,8700,8700,8700,8700,0
20240612,184900,1736734680,8700,8700,8700,8700,0
20240612,184800,1736734680,8700,8700,8700,8700,0
20240612,184700,1736734680,8700,8700,8700,8700,0
20240612,184600,1736734680,8700,8700,8700,8700,0
20240612,184500,1736734680,8700,8700,8700,8700,0
20240612,184400,1736734680,8700,8700,8700,8700,0
20240612,184300,1736734680,8700,8700,8700,8700,0
20240612,184200,1736734680,8700,8700,8700,8700,0
20240612,184100,1736734680,8700,8700,8700,8700,0
20240612,184000,1736734680,8700,8700,8700,8700,0
20240612,183900,1736734680,8700,8700,8700,8700,0
20240612,183800,1736734680,8700,8700,8700,8700,664
20240612,183700,1736734680,8700,8700,8700,8700,0
20240612,183600,1736734680,8700,8700,8700,8700,0
20240612,183500,1736734680,8700,8700,8700,8700,0
20240612,183400,1736734680,8700,8700,8700,8700,0
20240612,183300,1736734680,8700,8700,8700,8700,0
20240612,183200,1736734680,8700,8700,8700,8700,0
20240612,183100,1736734680,8700,8700,8700,8700,0
20240612,183000,1736734680,8700,8700,8700,8700,0
20240612,182900,1736734680,8700,8700,8700,8700,0
20240612,182800,1736734680,8700,8700,8700,8700,0
20240612,182700,1736734680,8700,8700,8700,8700,0
20240612,182600,1736734680,8700,8700,8700,8700,0
20240612,182500,1736734680,8700,8700,8700,8700,0
20240612,182400,1736734680,8700,8700,8700,8700,0
20240612,182300,1736734680,8700,8700,8700,8700,0
20240612,182200,1736734680,8700,8700,8700,8700,0
20240612,182100,1736734680,8700,8700,8700,8700,0
20240612,182000,1736734680,8700,8700,8700,8700,0
20240612,181900,1736734680,8700,8700,8700,8700,0
20240612,181800,1736734680,8700,8700,8700,8700,0
20240612,181700,1736734680,8700,8700,8700,8700,0
20240612,181600,1736734680,8700,8700,8700,8700,0
20240612,181500,1736734680,8700,8700,8700,8700,0
20240612,181400,1736734680,8700,8700,8700,8700,0
20240612,181300,1736734680,8700,8700,8700,8700,0
20240612,181200,1736734680,8700,8700,8700,8700,0
20240612,181100,1736734680,8700,8700,8700,8700,0
20240612,181000,1736734680,8700,8700,8700,8700,0
20240612,180900,1736734680,8700,8700,8700,8700,0
20240612,180800,1736734680,8700,8700,8700,8700,664
20240612,180700,1736734680,8700,8700,8700,8700,0
20240612,180600,1736734680,8700,8700,8700,8700,0
20240612,180500,1736734680,8700,8700,8700,8700,0
20240612,180400,1736734680,8700,8700,8700,8700,0
20240612,180300,1736734680,8700,8700,8700,8700,0
20240612,180200,1736734680,8700,8700,8700,8700,0
20240612,180100,1736734680,8700,8700,8700,8700,0
20240612,180000,1736734680,8700,8700,8700,8700,0
20240612,175900,1736734680,8700,8700,8700,8700,0
20240612,175800,1736734680,8700,8700,8700,8700,0
20240612,175700,1736734680,8700,8700,8700,8700,0
20240612,175600,1736734680,8700,8700,8700,8700,0
20240612,175500,1736734680,8700,8700,8700,8700,0
20240612,175400,1736734680,8700,8700,8700,8700,0
20240612,175300,1736734680,8700,8700,8700,8700,0
20240612,175200,1736734680,8700,8700,8700,8700,0
20240612,175100,1736734680,8700,8700,8700,8700,0
20240612,175000,1736734680,8700,8700,8700,8700,0
20240612,174900,1736734680,8700,8700,8700,8700,0
20240612,174800,1736734680,8700,8700,8700,8700,0
20240612,174700,1736734680,8700,8700,8700,8700,0
20240612,174600,1736734680,8700,8700,8700,8700,0
20240612,174500,1736734680,8700,8700,8700,8700,0
20240612,174400,1736734680,8700,8700,8700,8700,0
20240612,174300,1736734680,8700,8700,8700,8700,0
20240612,174200,1736734680,8700,8700,8700,8700,0
20240612,174100,1736734680,8700,8700,8700,8700,0
20240612,174000,1736734680,8700,8700,8700,8700,0
20240612,173900,1736734680,8700,8700,8700,8700,0
20240612,173800,1736734680,8700,8700,8700,8700,664
20240612,173700,1736734680,8700,8700,8700,8700,0
20240612,173600,1736734680,8700,8700,8700,8700,0
20240612,173500,1736734680,8700,8700,8700,8700,0
20240612,173400,1736734680,8700,8700,8700,8700,0
20240612,173300,1736734680,8700,8700,8700,8700,0
20240612,173200,1736734680,8700,8700,8700,8700,0
20240612,173100,1736734680,8700,8700,8700,8700,0
20240612,173000,1736734680,8700,8700,8700,8700,0
20240612,172900,1736734680,8700,8700,8700,8700,0
20240612,172800,1736734680,8700,8700,8700,8700,0
20240612,172700,1736734680,8700,8700,8700,8700,0
20240612,172600,1736734680,8700,8700,8700,8700,0
20240612,172500,1736734680,8700,8700,8700,8700,0
20240612,172400,1736734680,8700,8700,8700,8700,0
20240612,172300,1736734680,8700,8700,8700,8700,0
20240612,172200,1736734680,8700,8700,8700,8700,0
20240612,172100,1736734680,8700,8700,8700,8700,0
20240612,172000,1736734680,8700,8700,8700,8700,0
20240612,171900,1736734680,8700,8700,8700,8700,0
20240612,171800,1736734680,8700,8700,8700,8700,0
20240612,171700,1736734680,8700,8700,8700,8700,0
20240612,171600,1736734680,8700,8700,8700,8700,0
20240612,171500,1736734680,8700,8700,8700,8700,0
20240612,171400,1736734680,8700,8700,8700,8700,0
20240612,171300,1736734680,8700,8700,8700,8700,0
20240612,171200,1736734680,8700,8700,8700,8700,0
20240612,171100,1736734680,8700,8700,8700,8700,0
20240612,171000,1736734680,8700,8700,8700,8700,0
20240612,170900,1736734680,8700,8700,8700,8700,0
20240612,170800,1736734680,8700,8700,8700,8700,664
20240612,170700,1736734680,8700,8700,8700,8700,0
20240612,170600,1736734680,8700,8700,8700,8700,0
20240612,170500,1736734680,8700,8700,8700,8700,0
20240612,170400,1736734680,8700,8700,8700,8700,0
20240612,170300,1736734680,8700,8700,8700,8700,0
20240612,170200,1736734680,8700,8700,8700,8700,0
20240612,170100,1736734680,8700,8700,8700,8700,0
20240612,170000,1736734680,8700,8700,8700,8700,0
20240612,165900,1736734680,8700,8700,8700,8700,0
20240612,165800,1736734680,8700,8700,8700,8700,0
20240612,165700,1736734680,8700,8700,8700,8700,0
20240612,165600,1736734680,8700,8700,8700,8700,0
20240612,165500,1736734680,8700,8700,8700,8700,0
20240612,165400,1736734680,8700,8700,8700,8700,0
20240612,165300,1736734680,8700,8700,8700,8700,0
20240612,165200,1736734680,8700,8700,8700,8700,0
20240612,165100,1736734680,8700,8700,8700,8700,0
20240612,165000,1736734680,8700,8700,8700,8700,0
20240612,164900,1736734680,8700,8700,8700,8700,0
20240612,164800,1736734680,8700,8700,8700,8700,0
20240612,164700,1736734680,8700,8700,8700,8700,0
20240612,164600,1736734680,8700,8700,8700,8700,0
20240612,164500,1736734680,8700,8700,8700,8700,0
20240612,164400,1736734680,8700,8700,8700,8700,0
20240612,164300,1736734680,8700,8700,8700,8700,0
20240612,164200,1736734680,8700,8700,8700,8700,0
20240612,164100,1736734680,8700,8700,8700,8700,0
20240612,164000,1736734680,8700,8700,8700,8700,0
20240612,163900,1736734680,8700,8700,8700,8700,0
20240612,163800,1736734680,8700,8700,8700,8700,664
20240612,163700,1736734680,8700,8700,8700,8700,0
20240612,163600,1736734680,8700,8700,8700,8700,0
20240612,163500,1736734680,8700,8700,8700,8700,0
20240612,163400,1736734680,8700,8700,8700,8700,0
20240612,163300,1736734680,8700,8700,8700,8700,0
20240612,163200,1736734680,8700,8700,8700,8700,0
20240612,163100,1736734680,8700,8700,8700,8700,0
20240612,163000,1736734680,8700,8700,8700,8700,0
20240612,162900,1736734680,8700,8700,8700,8700,0
20240612,162800,1736734680,8700,8700,8700,8700,0
20240612,162700,1736734680,8700,8700,8700,8700,0
20240612,162600,1736734680,8700,8700,8700,8700,0
20240612,162500,1736734680,8700,8700,8700,8700,0
20240612,162400,1736734680,8700,8700,8700,8700,0
20240612,162300,1736734680,8700,8700,8700,8700,0
20240612,162200,1736734680,8700,8700,8700,8700,0
20240612,162100,1736734680,8700,8700,8700,8700,0
20240612,162000,1736734680,8700,8700,8700,8700,0
20240612,161900,1736734680,8700,8700,8700,8700,0
20240612,161800,1736734680,8700,8700,8700,8700,0
20240612,161700,1736734680,8700,8700,8700,8700,0
20240612,161600,1736734680,8700,8700,8700,8700,0
20240612,161500,1736734680,8700,8700,8700,8700,0
20240612,161400,1736734680,8700,8700,8700,8700,0
20240612,161300,1736734680,8700,8700,8700,8700,0
20240612,161200,1736734680,8700,8700,8700,8700,0
20240612,161100,1736734680,8700,8700,8700,8700,0
20240612,161000,1736734680,8700,8700,8700,8700,0
20240612,160900,1736734680,8700,8700,8700,8700,0
20240612,160800,1736734680,8700,8700,8700,8700,664
20240612,160700,1736734680,8700,8700,8700,8700,0
20240612,160600,1736734680,8700,8700,8700,8700,0
20240612,160500,1736734680,8700,8700,8700,8700,0
20240612,160400,1736734680,8700,8700,8700,8700,0
20240612,160300,1736734680,8700,8700,8700,8700,0
20240612,160200,1736734680,8700,8700,8700,8700,0
20240612,160100,1736734680,8700,8700,8700,8700,0
20240612,160000,1736734680,8700,8700,8700,8700,0
20240612,155900,1736734680,8700,8700,8700,8700,0
20240612,155800,1736734680,8700,8700,8700,8700,0
20240612,155700,1736734680,8700,8700,8700,8700,0
20240612,155600,1736734680,8700,8700,8700,8700,0
20240612,155500,1736734680,8700,8700,8700,8700,0
20240612,155400,1736734680,8700,8700,8700,8700,0
20240612,155300,1736734680,8700,8700,8700,8700,0
20240612,155200,1736734680,8700,8700,8700,8700,0
20240612,155100,1736734680,8700,8700,8700,8700,0
20240612,155000,1736734680,8700,8700,8700,8700,0
20240612,154900,1736734680,8700,8700,8700,8700,0
20240612,154800,1736734680,8700,8700,8700,8700,0
20240612,154700,1736734680,8700,8700,8700,8700,0
20240612,154600,1736734680,8700,8700,8700,8700,0
20240612,154500,1736734680,8700,8700,8700,8700,0
20240612,154400,1736734680,8700,8700,8700,8700,0
20240612,154300,1736734680,8700,8700,8700,8700,0
20240612,154200,1736734680,8700,8700,8700,8700,0
20240612,154100,1736734680,8700,8700,8700,8700,0
20240612,154000,1736734680,8700,8700,8700,8700,0
20240612,153900,1736734680,8700,8700,8700,8700,0
20240612,153800,1736734680,8700,8700,8700,8700,664
20240612,153700,1736734680,8700,8700,8700,8700,0
20240612,153600,1736734680,8700,8700,8700,8700,0
20240612,153500,1736734680,8700,8700,8700,8700,0
20240612,153400,1736734680,8700,8700,8700,8700,0
20240612,153300,1736734680,8700,8700,8700,8700,0
20240612,153200,1736734680,8700,8700,8700,8700,0
20240612,153100,1736734680,8700,8700,8700,8700,0
20240612,153000,1736734680,8700,8700,8700,8700,664
20240612,152900,1730957880,8740,8740,8740,8740,0
20240612,152800,1730957880,8740,8740,8740,8740,0
20240612,152700,1730957880,8740,8740,8740,8740,0
20240612,152600,1730957880,8740,8740,8740,8740,0
20240612,152500,1730957880,8740,8740,8740,8740,0
20240612,152400,1730957880,8740,8740,8740,8740,0
20240612,152300,1730957880,8740,8740,8740,8740,0
20240612,152200,1730957880,8740,8740,8740,8740,0
20240612,152100,1730957880,8740,8740,8740,8740,0
20240612,152000,1730957880,8740,8740,8740,8740,0
20240612,151900,1730957880,8740,8740,8740,8740,505
20240612,151800,1726544180,8700,8700,8700,8700,270
20240612,151700,1724195180,8700,8700,8700,8700,197
20240612,151600,1722481280,8700,8700,8700,8700,3331
20240612,151500,1693501580,8700,8700,8700,8700,146
20240612,151400,1692231380,8700,8700,8700,8700,1
20240612,151300,1692222680,8700,8700,8700,8700,2338
20240612,151200,1671882080,8700,8700,8700,8700,120
20240612,151100,1670838080,8700,8670,8700,8670,1001
20240612,151000,1662159380,8690,8690,8690,8690,90
20240612,150900,1661377280,8670,8680,8680,8670,110
20240612,150800,1660422580,8670,8670,8670,8670,323
20240612,150700,1657622170,8670,8670,8670,8670,1
20240612,150600,1657613500,8660,8660,8670,8660,1200
20240612,150500,1647219500,8700,8700,8700,8700,0
20240612,150400,1647219500,8700,8700,8700,8700,1
20240612,150300,1647210800,8670,8680,8700,8670,1522
20240612,150200,1634009160,8680,8680,8680,8680,10
20240612,150100,1633922360,8690,8690,8690,8690,16
20240612,150000,1633783320,8690,8690,8690,8690,0
20240612,145900,1633783320,8690,8690,8690,8690,10
20240612,145800,1633696420,8670,8670,8670,8670,995
20240612,145700,1625069770,8660,8670,8670,8660,113
20240612,145600,1624090860,8670,8670,8670,8670,550
20240612,145500,1619322360,8670,8710,8710,8670,2275
20240612,145400,1599535980,8720,8720,8720,8720,234
20240612,145300,1597495500,8730,8730,8730,8730,205
20240612,145200,1595705850,8740,8740,8740,8740,407
20240612,145100,1592148670,8740,8740,8740,8740,7
20240612,145000,1592087490,8740,8740,8740,8740,0
20240612,144900,1592087490,8740,8760,8760,8740,4130
20240612,144800,1555939200,8770,8770,8770,8770,134
20240612,144700,1554764020,8780,8780,8780,8780,18
20240612,144600,1554605980,8780,8760,8780,8760,970
20240612,144500,1546099380,8760,8770,8770,8760,4
20240612,144400,1546064330,8780,8780,8780,8780,500
20240612,144300,1541674330,8790,8800,8800,8790,215
20240612,144200,1539782480,8800,8790,8800,8790,413
20240612,144100,1536151940,8780,8780,8780,8780,762
20240612,144000,1529461580,8770,8770,8770,8770,0
20240612,143900,1529461580,8770,8770,8780,8770,826
20240612,143800,1522217310,8770,8770,8770,8770,770
20240612,143700,1515464410,8770,8770,8770,8770,337
20240612,143600,1512508920,8770,8770,8770,8770,20
20240612,143500,1512333520,8760,8760,8760,8760,0
20240612,143400,1512333520,8760,8760,8760,8760,500
20240612,143300,1507953520,8780,8780,8780,8780,0
20240612,143200,1507953520,8780,8780,8780,8780,120
20240612,143100,1506899920,8750,8760,8760,8750,586
20240612,143000,1501769060,8750,8750,8750,8750,1
20240612,142900,1501760310,8750,8750,8750,8750,0
20240612,142800,1501760310,8750,8760,8760,8750,440
20240612,142700,1497907170,8760,8760,8760,8760,0
20240612,142600,1497907170,8760,8760,8760,8760,118
20240612,142500,1496873490,8760,8760,8760,8760,225
20240612,142400,1494902490,8750,8760,8760,8750,500
20240612,142300,1490525490,8760,8750,8760,8750,610
20240612,142200,1485181990,8780,8780,8780,8780,32
20240612,142100,1484901030,8780,8770,8780,8760,139
20240612,142000,1483683130,8760,8760,8760,8760,0
20240612,141900,1483683130,8760,8760,8760,8760,0
20240612,141800,1483683130,8760,8760,8760,8760,1306
20240612,141700,1472242570,8760,8770,8770,8760,678
20240612,141600,1466301570,8800,8770,8800,8770,833
20240612,141500,1458996100,8770,8770,8770,8770,100
20240612,141400,1458119100,8770,8770,8770,8770,1
20240612,141300,1458110330,8810,8780,8810,8780,24
20240612,141200,1457899220,8770,8770,8770,8770,165
20240612,141100,1456452170,8830,8830,8830,8830,0
20240612,141000,1456452170,8830,8770,8830,8770,178
20240612,140900,1454880630,8770,8770,8770,8770,834
20240612,140800,1447566450,8770,8790,8790,8770,1990
20240612,140700,1430096170,8820,8820,8820,8820,1
20240612,140600,1430087350,8790,8790,8800,8790,1621
20240612,140500,1415838660,8800,8800,8800,8800,72
20240612,140400,1415205060,8800,8800,8800,8800,101
20240612,140300,1414316260,8800,8800,8800,8800,3441
20240612,140200,1384035460,8800,8800,8800,8800,787
20240612,140100,1377109860,8800,8820,8820,8800,739
20240612,140000,1370599990,8840,8840,8840,8840,0
20240612,135900,1370599990,8840,8840,8840,8840,0
20240612,135800,1370599990,8840,8840,8840,8840,210
20240612,135700,1368743590,8830,8830,8830,8830,10
20240612,135600,1368655290,8830,8820,8830,8820,329
20240612,135500,1365752050,8820,8820,8820,8820,500
20240612,135400,1361342050,8820,8820,8820,8820,0
20240612,135300,1361342050,8820,8830,8830,8820,3017
20240612,135200,1334730520,8830,8830,8830,8830,40
20240612,135100,1334377320,8830,8850,8850,8830,191
20240612,135000,1332690650,8850,8850,8850,8850,0
20240612,134900,1332690650,8850,8850,8850,8850,305
20240612,134800,1329991400,8850,8860,8860,8850,686
20240612,134700,1323918800,8860,8860,8860,8860,20
20240612,134600,1323741600,8860,8900,8900,8860,136
20240612,134500,1322532400,8900,8890,8910,8890,2105
20240612,134400,1303794470,8900,8890,8900,8850,4938
20240612,134300,1260007210,8880,8880,8880,8880,200
20240612,134200,1258231210,8900,8900,8900,8900,0
20240612,134100,1258231210,8900,8900,8900,8900,10
20240612,134000,1258142210,8900,8900,8900,8890,2057
20240612,133900,1239845410,8900,8890,8910,8890,810
20240612,133800,1232634990,8890,8880,8910,8870,3182
20240612,133700,1204343440,8890,8890,8890,8890,409
20240612,133600,1200707430,8890,8860,8890,8860,3444
20240612,133500,1170136420,8870,8840,8870,8840,1596
20240612,133400,1156000080,8850,8810,8850,8810,901
20240612,133300,1148030230,8840,8810,8850,8800,2852
20240612,133200,1122854530,8820,8820,8820,8820,42
20240612,133100,1122484090,8830,8800,8830,8800,636
20240612,133000,1116874870,8800,8820,8820,8800,979
20240612,132900,1108255150,8800,8790,8800,8790,625
20240612,132800,1102756370,8790,8830,8830,8790,200
20240612,132700,1100994370,8830,8820,8830,8820,1196
20240612,132600,1090436230,8830,8830,8830,8830,0
20240612,132500,1090436230,8830,8830,8830,8830,348
20240612,132400,1087363390,8830,8830,8830,8830,369
20240612,132300,1084105120,8830,8800,8830,8800,969
20240612,132200,1075569190,8800,8800,8800,8800,76
20240612,132100,1074900390,8820,8820,8820,8820,0
20240612,132000,1074900390,8820,8820,8820,8820,0
20240612,131900,1074900390,8820,8760,8820,8750,1797
20240612,131800,1059097670,8750,8750,8750,8750,24
20240612,131700,1058887670,8810,8760,8810,8760,408
20240612,131600,1055303250,8750,8750,8750,8750,84
20240612,131500,1054568250,8750,8760,8760,8750,738
20240612,131400,1048110740,8750,8760,8760,8750,525
20240612,131300,1043516870,8760,8770,8770,8760,400
20240612,131200,1040009870,8830,8830,8830,8830,30
20240612,131100,1039744970,8830,8790,8830,8790,1172
20240612,131000,1029417330,8800,8800,8800,8800,24
20240612,130900,1029206130,8810,8760,8810,8750,235
20240612,130800,1027146500,8760,8800,8810,8760,637
20240612,130700,1021545740,8810,8820,8830,8810,1015
20240612,130600,1012597030,8840,8830,8880,8830,1075
20240612,130500,1003059710,8830,8860,8900,8830,4579
20240612,130400,962396740,8850,8800,8870,8750,2477
20240612,130300,940514480,8800,8790,8800,8780,1310
20240612,130200,928995260,8800,8800,8800,8790,5412
20240612,130100,881370460,8800,8740,8800,8740,5039
20240612,130000,837160840,8740,8650,8740,8650,7219
20240612,125900,774410550,8650,8640,8650,8640,957
20240612,125800,766139440,8640,8640,8640,8640,10
20240612,125700,766053040,8650,8620,8650,8620,1000
20240612,125600,757423610,8620,8610,8620,8610,2146
20240612,125500,738936540,8620,8620,8620,8620,0
20240612,125400,738936540,8620,8620,8620,8620,0
20240612,125300,738936540,8620,8620,8620,8620,0
20240612,125200,738936540,8620,8620,8620,8620,176
20240612,125100,737419420,8650,8650,8650,8650,0
20240612,125000,737419420,8650,8650,8650,8650,5
20240612,124900,737376170,8670,8670,8670,8670,0
20240612,124800,737376170,8670,8670,8670,8670,150
20240612,124700,736075670,8670,8670,8670,8670,100
20240612,124600,735208670,8680,8670,8680,8670,1082
20240612,124500,725826130,8670,8680,8690,8670,1773
20240612,124400,710436500,8670,8610,8670,8610,3066
20240612,124300,683941300,8600,8600,8600,8600,1001
20240612,124200,675332700,8530,8530,8530,8530,0
20240612,124100,675332700,8530,8530,8530,8530,5
20240612,124000,675290050,8530,8530,8530,8530,2822
20240612,123900,651218390,8600,8530,8600,8530,871
20240612,123800,643788690,8530,8560,8590,8530,3554
20240612,123700,613359750,8580,8580,8580,8580,0
20240612,123600,613359750,8580,8580,8580,8580,0
20240612,123500,613359750,8580,8520,8580,8520,717
20240612,123400,607250850,8520,8520,8520,8520,8
20240612,123300,607182690,8520,8520,8520,8520,5
20240612,123200,607140090,8520,8520,8520,8520,0
20240612,123100,607140090,8520,8520,8520,8520,1
20240612,123000,607131570,8430,8430,8430,8430,0
20240612,122900,607131570,8430,8500,8500,8430,5000
20240612,122800,564874190,8520,8520,8520,8520,370
20240612,122700,561721790,8520,8570,8570,8520,1629
20240612,122600,547802920,8570,8570,8570,8570,262
20240612,122500,545557580,8570,8570,8570,8570,10
20240612,122400,545471880,8590,8600,8600,8590,266
20240612,122300,543186880,8610,8610,8610,8610,0
20240612,122200,543186880,8610,8610,8610,8610,0
20240612,122100,543186880,8610,8610,8610,8610,0
20240612,122000,543186880,8610,8610,8610,8610,5
20240612,121900,543143830,8620,8620,8620,8620,59
20240612,121800,542635250,8620,8620,8620,8620,100
20240612,121700,541773250,8620,8620,8620,8620,45
20240612,121600,541385350,8620,8620,8620,8620,319
20240612,121500,538635570,8620,8590,8620,8590,3352
20240612,121400,509800340,8610,8610,8610,8610,105
20240612,121300,508896290,8610,8590,8610,8590,51
20240612,121200,508458180,8590,8590,8590,8590,0
20240612,121100,508458180,8590,8590,8610,8590,2441
20240612,121000,487468080,8570,8570,8570,8570,65
20240612,120900,486911030,8560,8560,8560,8560,407
20240612,120800,483427110,8560,8560,8560,8560,1
20240612,120700,483418550,8560,8560,8560,8560,2
20240612,120600,483401430,8570,8590,8590,8570,45
20240612,120500,483015580,8590,8590,8590,8590,0
20240612,120400,483015580,8590,8590,8590,8590,10
20240612,120300,482929680,8570,8570,8570,8570,200
20240612,120200,481215680,8570,8570,8570,8570,122
20240612,120100,480170140,8570,8570,8570,8570,0
20240612,120000,480170140,8570,8550,8570,8550,250
20240612,115900,478031640,8570,8570,8570,8570,11
20240612,115800,477937370,8550,8550,8550,8550,0
20240612,115700,477937370,8550,8550,8550,8550,0
20240612,115600,477937370,8550,8550,8550,8550,1
20240612,115500,477928820,8550,8550,8550,8550,10
20240612,115400,477843320,8570,8560,8570,8560,4
20240612,115300,477809070,8560,8550,8560,8550,28
20240612,115200,477569660,8550,8550,8550,8550,12
20240612,115100,477467060,8550,8550,8550,8550,41
20240612,115000,477116510,8550,8550,8550,8550,0
20240612,114900,477116510,8550,8550,8550,8550,5
20240612,114800,477073760,8550,8560,8560,8550,510
20240612,114700,472708660,8570,8570,8570,8570,0
20240612,114600,472708660,8570,8560,8570,8560,150
20240612,114500,471424160,8560,8560,8560,8560,0
20240612,114400,471424160,8560,8560,8560,8560,0
20240612,114300,471424160,8560,8560,8560,8560,109
20240612,114200,470491120,8560,8570,8570,8560,233
20240612,114100,468494540,8570,8570,8570,8570,250
20240612,114000,466352040,8570,8570,8570,8570,0
20240612,113900,466352040,8570,8570,8570,8570,0
20240612,113800,466352040,8570,8570,8570,8570,100
20240612,113700,465495040,8570,8570,8570,8560,1328
20240612,113600,454115060,8570,8570,8570,8570,221
20240612,113500,452221090,8580,8600,8620,8580,1651
20240612,113400,438031980,8600,8570,8620,8570,1945
20240612,113300,421316170,8570,8500,8570,8500,1449
20240612,113200,408910430,8520,8500,8520,8500,171
20240612,113100,407453530,8530,8530,8530,8530,527
20240612,113000,402958220,8500,8490,8500,8480,460
20240612,112900,399050000,8460,8470,8470,8450,2058
20240612,112800,381639350,8500,8510,8510,8470,2333
20240612,112700,361865570,8520,8510,8520,8510,1361
20240612,112600,350281200,8510,8510,8510,8510,0
20240612,112500,350281200,8510,8510,8510,8510,0
20240612,112400,350281200,8510,8510,8510,8510,18
20240612,112300,350128020,8510,8510,8510,8510,1
20240612,112200,350119510,8450,8490,8490,8450,164
20240612,112100,348728550,8450,8450,8450,8450,0
20240612,112000,348728550,8450,8470,8470,8450,48
20240612,111900,348322590,8470,8480,8480,8450,1041
20240612,111800,339516270,8500,8500,8500,8500,0
20240612,111700,339516270,8500,8520,8520,8500,150
20240612,111600,338239270,8520,8520,8520,8520,0
20240612,111500,338239270,8520,8520,8520,8520,73
20240612,111400,337617310,8520,8470,8520,8470,1001
20240612,111300,329112710,8470,8470,8470,8470,1
20240612,111200,329104240,8430,8460,8460,8430,1002
20240612,111100,320627380,8460,8460,8460,8460,0
20240612,111000,320627380,8460,8460,8460,8460,0
20240612,110900,320627380,8460,8460,8460,8460,10
20240612,110800,320542780,8460,8430,8460,8430,546
20240612,110700,315939460,8430,8430,8430,8430,0
20240612,110600,315939460,8430,8430,8430,8430,0
20240612,110500,315939460,8430,8460,8460,8430,387
20240612,110400,312675940,8430,8430,8430,8430,15
20240612,110300,312549490,8470,8470,8470,8470,27
20240612,110200,312320800,8470,8470,8470,8470,28
20240612,110100,312083640,8470,8470,8470,8470,90
20240612,110000,311321340,8470,8470,8470,8470,10
20240612,105900,311236640,8470,8470,8470,8470,0
20240612,105800,311236640,8470,8470,8470,8470,0
20240612,105700,311236640,8470,8470,8470,8470,99
20240612,105600,310398110,8470,8470,8470,8470,0
20240612,105500,310398110,8470,8470,8470,8470,135
20240612,105400,309254660,8490,8490,8490,8490,0
20240612,105300,309254660,8490,8490,8490,8490,0
20240612,105200,309254660,8490,8490,8490,8490,102
20240612,105100,308388680,8490,8430,8490,8430,324
20240612,105000,305648860,8450,8430,8450,8430,9
20240612,104900,305572910,8430,8430,8430,8430,301
20240612,104800,303035480,8410,8410,8410,8410,274
20240612,104700,300731140,8410,8410,8410,8410,0
20240612,104600,300731140,8410,8400,8410,8400,101
20240612,104500,299882730,8400,8400,8400,8400,0
20240612,104400,299882730,8400,8400,8400,8400,51
20240612,104300,299454330,8400,8400,8400,8400,0
20240612,104200,299454330,8400,8400,8400,8400,50
20240612,104100,299034330,8400,8390,8400,8390,1070
20240612,104000,290049830,8390,8380,8390,8380,3128
20240612,103900,263811230,8350,8350,8350,8350,0
20240612,103800,263811230,8350,8350,8350,8350,0
20240612,103700,263811230,8350,8390,8390,8350,25
20240612,103600,263602120,8340,8340,8340,8340,0
20240612,103500,263602120,8340,8340,8340,8340,0
20240612,103400,263602120,8340,8350,8350,8340,300
20240612,103300,261100070,8340,8340,8340,8340,0
20240612,103200,261100070,8340,8360,8360,8340,1157
20240612,103100,251446050,8360,8360,8360,8360,0
20240612,103000,251446050,8360,8360,8360,8360,0
20240612,102900,251446050,8360,8380,8380,8360,232
20240612,102800,249506450,8390,8390,8390,8390,0
20240612,102700,249506450,8390,8390,8390,8390,1
20240612,102600,249498060,8350,8350,8350,8350,228
20240612,102500,247594260,8350,8350,8350,8350,0
20240612,102400,247594260,8350,8350,8350,8350,7
20240612,102300,247535810,8350,8350,8350,8340,420
20240612,102200,244028880,8360,8370,8370,8360,761
20240612,102100,237661510,8390,8390,8390,8390,1
20240612,102000,237653120,8360,8360,8360,8360,224
20240612,101900,235780480,8360,8380,8380,8350,871
20240612,101800,228496940,8380,8380,8380,8380,0
20240612,101700,228496940,8380,8390,8390,8380,241
20240612,101600,226477320,8390,8390,8390,8390,0
20240612,101500,226477320,8390,8390,8390,8390,104
20240612,101400,225604760,8390,8390,8390,8390,0
20240612,101300,225604760,8390,8390,8390,8390,0
20240612,101200,225604760,8390,8390,8390,8390,0
20240612,101100,225604760,8390,8390,8390,8390,12
20240612,101000,225504080,8400,8400,8400,8400,2
20240612,100900,225487280,8400,8400,8400,8400,1
20240612,100800,225478880,8380,8380,8380,8380,23
20240612,100700,225286140,8400,8400,8400,8400,0
20240612,100600,225286140,8400,8390,8400,8390,308
20240612,100500,222701360,8400,8400,8400,8400,1
20240612,100400,222692960,8390,8390,8390,8390,0
20240612,100300,222692960,8390,8390,8390,8390,2
20240612,100200,222676180,8400,8400,8400,8400,12
20240612,100100,222575380,8400,8400,8400,8400,0
20240612,100000,222575380,8400,8400,8400,8400,1
20240612,095900,222566980,8370,8400,8400,8370,401
20240612,095800,219210580,8400,8400,8400,8400,20
20240612,095700,219042580,8400,8370,8400,8370,25
20240612,095600,218833300,8370,8390,8390,8370,2081
20240612,095500,201389190,8390,8400,8400,8390,17
20240612,095400,201246490,8400,8390,8400,8390,1012
20240612,095300,192755800,8400,8400,8400,8400,124
20240612,095200,191714200,8400,8400,8400,8400,0
20240612,095100,191714200,8400,8400,8400,8400,7
20240612,095000,191655400,8400,8400,8400,8400,0
20240612,094900,191655400,8400,8400,8400,8400,0
20240612,094800,191655400,8400,8400,8400,8400,23
20240612,094700,191462200,8330,8340,8340,8330,12
20240612,094600,191362230,8340,8340,8340,8340,373
20240612,094500,188251410,8340,8380,8380,8340,1344
20240612,094400,177029740,8400,8400,8400,8400,0
20240612,094300,177029740,8400,8400,8400,8400,534
20240612,094200,172544140,8400,8400,8400,8400,71
20240612,094100,171947740,8370,8400,8400,8370,2750
20240612,094000,148904770,8400,8400,8400,8400,96
20240612,093900,148098370,8400,8400,8400,8400,118
20240612,093800,147107170,8370,8370,8370,8370,0
20240612,093700,147107170,8370,8370,8370,8370,0
20240612,093600,147107170,8370,8370,8370,8370,5
20240612,093500,147065320,8350,8360,8360,8350,488
20240612,093400,142989790,8350,8350,8350,8350,0
20240612,093300,142989790,8350,8350,8350,8350,300
20240612,093200,140484790,8350,8370,8370,8350,530
20240612,093100,136053530,8370,8400,8400,8370,525
20240612,093000,131657860,8420,8430,8430,8380,2905
20240612,092900,107278070,8430,8430,8430,8430,0
20240612,092800,107278070,8430,8430,8430,8430,234
20240612,092700,105305450,8430,8430,8430,8430,100
20240612,092600,104462450,8430,8460,8460,8430,1075
20240612,092500,95396210,8470,8480,8480,8470,348
20240612,092400,92445810,8500,8500,8500,8500,884
20240612,092300,84931810,8500,8500,8500,8500,41
20240612,092200,84583310,8500,8500,8500,8500,40
20240612,092100,84243310,8480,8500,8500,8480,5
20240612,092000,84200890,8500,8480,8500,8480,30
20240612,091900,83945990,8480,8480,8500,8480,1388
20240612,091800,72171050,8480,8480,8480,8480,138
20240612,091700,71000810,8480,8480,8480,8480,168
20240612,091600,69576170,8480,8470,8480,8470,1276
20240612,091500,58758190,8460,8450,8460,8450,147
20240612,091400,57515750,8420,8420,8420,8420,100
20240612,091300,56673750,8420,8420,8420,8420,0
20240612,091200,56673750,8420,8420,8420,8420,0
20240612,091100,56673750,8420,8420,8420,8420,146
20240612,091000,55444430,8420,8480,8480,8420,1083
20240612,090900,46282280,8480,8490,8490,8480,5
20240612,090800,46239850,8440,8450,8450,8440,440
20240612,090700,42525200,8440,8440,8440,8440,0
20240612,090600,42525200,8440,8450,8450,8440,42
20240612,090500,42170510,8450,8520,8520,8450,1967
20240612,090400,25491730,8530,8520,8550,8520,350
20240612,090300,22504770,8560,8560,8560,8560,0
20240612,090200,22504770,8560,8560,8560,8560,32
20240612,090100,22230850,8500,8560,8560,8500,635
20240612,090000,16823500,8560,8630,8630,8560,1950