KissMeData/059270/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,193800,8633370470,11810,11810,11810,11810,5974
20240619,193700,8633370470,11810,11810,11810,11810,0
20240619,193600,8633370470,11810,11810,11810,11810,0
20240619,193500,8633370470,11810,11810,11810,11810,0
20240619,193400,8633370470,11810,11810,11810,11810,0
20240619,193300,8633370470,11810,11810,11810,11810,0
20240619,193200,8633370470,11810,11810,11810,11810,0
20240619,193100,8633370470,11810,11810,11810,11810,0
20240619,193000,8633370470,11810,11810,11810,11810,0
20240619,192900,8633370470,11810,11810,11810,11810,0
20240619,192800,8633370470,11810,11810,11810,11810,0
20240619,192700,8633370470,11810,11810,11810,11810,0
20240619,192600,8633370470,11810,11810,11810,11810,0
20240619,192500,8633370470,11810,11810,11810,11810,0
20240619,192400,8633370470,11810,11810,11810,11810,0
20240619,192300,8633370470,11810,11810,11810,11810,0
20240619,192200,8633370470,11810,11810,11810,11810,0
20240619,192100,8633370470,11810,11810,11810,11810,0
20240619,192000,8633370470,11810,11810,11810,11810,0
20240619,191900,8633370470,11810,11810,11810,11810,0
20240619,191800,8633370470,11810,11810,11810,11810,0
20240619,191700,8633370470,11810,11810,11810,11810,0
20240619,191600,8633370470,11810,11810,11810,11810,0
20240619,191500,8633370470,11810,11810,11810,11810,0
20240619,191400,8633370470,11810,11810,11810,11810,0
20240619,191300,8633370470,11810,11810,11810,11810,0
20240619,191200,8633370470,11810,11810,11810,11810,0
20240619,191100,8633370470,11810,11810,11810,11810,0
20240619,191000,8633370470,11810,11810,11810,11810,0
20240619,190900,8633370470,11810,11810,11810,11810,0
20240619,190800,8633370470,11810,11810,11810,11810,5974
20240619,190700,8633370470,11810,11810,11810,11810,0
20240619,190600,8633370470,11810,11810,11810,11810,0
20240619,190500,8633370470,11810,11810,11810,11810,0
20240619,190400,8633370470,11810,11810,11810,11810,0
20240619,190300,8633370470,11810,11810,11810,11810,0
20240619,190200,8633370470,11810,11810,11810,11810,0
20240619,190100,8633370470,11810,11810,11810,11810,0
20240619,190000,8633370470,11810,11810,11810,11810,0
20240619,185900,8633370470,11810,11810,11810,11810,0
20240619,185800,8633370470,11810,11810,11810,11810,0
20240619,185700,8633370470,11810,11810,11810,11810,0
20240619,185600,8633370470,11810,11810,11810,11810,0
20240619,185500,8633370470,11810,11810,11810,11810,0
20240619,185400,8633370470,11810,11810,11810,11810,0
20240619,185300,8633370470,11810,11810,11810,11810,0
20240619,185200,8633370470,11810,11810,11810,11810,0
20240619,185100,8633370470,11810,11810,11810,11810,0
20240619,185000,8633370470,11810,11810,11810,11810,0
20240619,184900,8633370470,11810,11810,11810,11810,0
20240619,184800,8633370470,11810,11810,11810,11810,0
20240619,184700,8633370470,11810,11810,11810,11810,0
20240619,184600,8633370470,11810,11810,11810,11810,0
20240619,184500,8633370470,11810,11810,11810,11810,0
20240619,184400,8633370470,11810,11810,11810,11810,0
20240619,184300,8633370470,11810,11810,11810,11810,0
20240619,184200,8633370470,11810,11810,11810,11810,0
20240619,184100,8633370470,11810,11810,11810,11810,0
20240619,184000,8633370470,11810,11810,11810,11810,0
20240619,183900,8633370470,11810,11810,11810,11810,0
20240619,183800,8633370470,11810,11810,11810,11810,5974
20240619,183700,8633370470,11810,11810,11810,11810,0
20240619,183600,8633370470,11810,11810,11810,11810,0
20240619,183500,8633370470,11810,11810,11810,11810,0
20240619,183400,8633370470,11810,11810,11810,11810,0
20240619,183300,8633370470,11810,11810,11810,11810,0
20240619,183200,8633370470,11810,11810,11810,11810,0
20240619,183100,8633370470,11810,11810,11810,11810,0
20240619,183000,8633370470,11810,11810,11810,11810,0
20240619,182900,8633370470,11810,11810,11810,11810,0
20240619,182800,8633370470,11810,11810,11810,11810,0
20240619,182700,8633370470,11810,11810,11810,11810,0
20240619,182600,8633370470,11810,11810,11810,11810,0
20240619,182500,8633370470,11810,11810,11810,11810,0
20240619,182400,8633370470,11810,11810,11810,11810,0
20240619,182300,8633370470,11810,11810,11810,11810,0
20240619,182200,8633370470,11810,11810,11810,11810,0
20240619,182100,8633370470,11810,11810,11810,11810,0
20240619,182000,8633370470,11810,11810,11810,11810,0
20240619,181900,8633370470,11810,11810,11810,11810,0
20240619,181800,8633370470,11810,11810,11810,11810,0
20240619,181700,8633370470,11810,11810,11810,11810,0
20240619,181600,8633370470,11810,11810,11810,11810,0
20240619,181500,8633370470,11810,11810,11810,11810,0
20240619,181400,8633370470,11810,11810,11810,11810,0
20240619,181300,8633370470,11810,11810,11810,11810,0
20240619,181200,8633370470,11810,11810,11810,11810,0
20240619,181100,8633370470,11810,11810,11810,11810,0
20240619,181000,8633370470,11810,11810,11810,11810,0
20240619,180900,8633370470,11810,11810,11810,11810,0
20240619,180800,8633370470,11810,11810,11810,11810,5974
20240619,180700,8633370470,11810,11810,11810,11810,0
20240619,180600,8633370470,11810,11810,11810,11810,0
20240619,180500,8633370470,11810,11810,11810,11810,0
20240619,180400,8633370470,11810,11810,11810,11810,0
20240619,180300,8633370470,11810,11810,11810,11810,0
20240619,180200,8633370470,11810,11810,11810,11810,0
20240619,180100,8633370470,11810,11810,11810,11810,0
20240619,180000,8633370470,11810,11810,11810,11810,0
20240619,175900,8633370470,11810,11810,11810,11810,0
20240619,175800,8633370470,11810,11810,11810,11810,0
20240619,175700,8633370470,11810,11810,11810,11810,0
20240619,175600,8633370470,11810,11810,11810,11810,0
20240619,175500,8633370470,11810,11810,11810,11810,0
20240619,175400,8633370470,11810,11810,11810,11810,0
20240619,175300,8633370470,11810,11810,11810,11810,0
20240619,175200,8633370470,11810,11810,11810,11810,0
20240619,175100,8633370470,11810,11810,11810,11810,0
20240619,175000,8633370470,11810,11810,11810,11810,0
20240619,174900,8633370470,11810,11810,11810,11810,0
20240619,174800,8633370470,11810,11810,11810,11810,0
20240619,174700,8633370470,11810,11810,11810,11810,0
20240619,174600,8633370470,11810,11810,11810,11810,0
20240619,174500,8633370470,11810,11810,11810,11810,0
20240619,174400,8633370470,11810,11810,11810,11810,0
20240619,174300,8633370470,11810,11810,11810,11810,0
20240619,174200,8633370470,11810,11810,11810,11810,0
20240619,174100,8633370470,11810,11810,11810,11810,0
20240619,174000,8633370470,11810,11810,11810,11810,0
20240619,173900,8633370470,11810,11810,11810,11810,0
20240619,173800,8633370470,11810,11810,11810,11810,5974
20240619,173700,8633370470,11810,11810,11810,11810,0
20240619,173600,8633370470,11810,11810,11810,11810,0
20240619,173500,8633370470,11810,11810,11810,11810,0
20240619,173400,8633370470,11810,11810,11810,11810,0
20240619,173300,8633370470,11810,11810,11810,11810,0
20240619,173200,8633370470,11810,11810,11810,11810,0
20240619,173100,8633370470,11810,11810,11810,11810,0
20240619,173000,8633370470,11810,11810,11810,11810,0
20240619,172900,8633370470,11810,11810,11810,11810,0
20240619,172800,8633370470,11810,11810,11810,11810,0
20240619,172700,8633370470,11810,11810,11810,11810,0
20240619,172600,8633370470,11810,11810,11810,11810,0
20240619,172500,8633370470,11810,11810,11810,11810,0
20240619,172400,8633370470,11810,11810,11810,11810,0
20240619,172300,8633370470,11810,11810,11810,11810,0
20240619,172200,8633370470,11810,11810,11810,11810,0
20240619,172100,8633370470,11810,11810,11810,11810,0
20240619,172000,8633370470,11810,11810,11810,11810,0
20240619,171900,8633370470,11810,11810,11810,11810,0
20240619,171800,8633370470,11810,11810,11810,11810,0
20240619,171700,8633370470,11810,11810,11810,11810,0
20240619,171600,8633370470,11810,11810,11810,11810,0
20240619,171500,8633370470,11810,11810,11810,11810,0
20240619,171400,8633370470,11810,11810,11810,11810,0
20240619,171300,8633370470,11810,11810,11810,11810,0
20240619,171200,8633370470,11810,11810,11810,11810,0
20240619,171100,8633370470,11810,11810,11810,11810,0
20240619,171000,8633370470,11810,11810,11810,11810,0
20240619,170900,8633370470,11810,11810,11810,11810,0
20240619,170800,8633370470,11810,11810,11810,11810,5974
20240619,170700,8633370470,11810,11810,11810,11810,0
20240619,170600,8633370470,11810,11810,11810,11810,0
20240619,170500,8633370470,11810,11810,11810,11810,0
20240619,170400,8633370470,11810,11810,11810,11810,0
20240619,170300,8633370470,11810,11810,11810,11810,0
20240619,170200,8633370470,11810,11810,11810,11810,0
20240619,170100,8633370470,11810,11810,11810,11810,0
20240619,170000,8633370470,11810,11810,11810,11810,0
20240619,165900,8633370470,11810,11810,11810,11810,0
20240619,165800,8633370470,11810,11810,11810,11810,0
20240619,165700,8633370470,11810,11810,11810,11810,0
20240619,165600,8633370470,11810,11810,11810,11810,0
20240619,165500,8633370470,11810,11810,11810,11810,0
20240619,165400,8633370470,11810,11810,11810,11810,0
20240619,165300,8633370470,11810,11810,11810,11810,0
20240619,165200,8633370470,11810,11810,11810,11810,0
20240619,165100,8633370470,11810,11810,11810,11810,0
20240619,165000,8633370470,11810,11810,11810,11810,0
20240619,164900,8633370470,11810,11810,11810,11810,0
20240619,164800,8633370470,11810,11810,11810,11810,0
20240619,164700,8633370470,11810,11810,11810,11810,0
20240619,164600,8633370470,11810,11810,11810,11810,0
20240619,164500,8633370470,11810,11810,11810,11810,0
20240619,164400,8633370470,11810,11810,11810,11810,0
20240619,164300,8633370470,11810,11810,11810,11810,0
20240619,164200,8633370470,11810,11810,11810,11810,0
20240619,164100,8633370470,11810,11810,11810,11810,0
20240619,164000,8633370470,11810,11810,11810,11810,0
20240619,163900,8633370470,11810,11810,11810,11810,0
20240619,163800,8633370470,11810,11810,11810,11810,5974
20240619,163700,8633370470,11810,11810,11810,11810,0
20240619,163600,8633370470,11810,11810,11810,11810,0
20240619,163500,8633370470,11810,11810,11810,11810,0
20240619,163400,8633370470,11810,11810,11810,11810,0
20240619,163300,8633370470,11810,11810,11810,11810,0
20240619,163200,8633370470,11810,11810,11810,11810,0
20240619,163100,8633370470,11810,11810,11810,11810,0
20240619,163000,8633370470,11810,11810,11810,11810,0
20240619,162900,8633370470,11810,11810,11810,11810,0
20240619,162800,8633370470,11810,11810,11810,11810,0
20240619,162700,8633370470,11810,11810,11810,11810,0
20240619,162600,8633370470,11810,11810,11810,11810,0
20240619,162500,8633370470,11810,11810,11810,11810,0
20240619,162400,8633370470,11810,11810,11810,11810,0
20240619,162300,8633370470,11810,11810,11810,11810,0
20240619,162200,8633370470,11810,11810,11810,11810,0
20240619,162100,8633370470,11810,11810,11810,11810,0
20240619,162000,8633370470,11810,11810,11810,11810,0
20240619,161900,8633370470,11810,11810,11810,11810,0
20240619,161800,8633370470,11810,11810,11810,11810,0
20240619,161700,8633370470,11810,11810,11810,11810,0
20240619,161600,8633370470,11810,11810,11810,11810,0
20240619,161500,8633370470,11810,11810,11810,11810,0
20240619,161400,8633370470,11810,11810,11810,11810,0
20240619,161300,8633370470,11810,11810,11810,11810,0
20240619,161200,8633370470,11810,11810,11810,11810,0
20240619,161100,8633370470,11810,11810,11810,11810,0
20240619,161000,8633370470,11810,11810,11810,11810,0
20240619,160900,8633370470,11810,11810,11810,11810,0
20240619,160800,8633370470,11810,11810,11810,11810,5974
20240619,160700,8633370470,11810,11810,11810,11810,0
20240619,160600,8633370470,11810,11810,11810,11810,0
20240619,160500,8633370470,11810,11810,11810,11810,0
20240619,160400,8633370470,11810,11810,11810,11810,0
20240619,160300,8633370470,11810,11810,11810,11810,0
20240619,160200,8633370470,11810,11810,11810,11810,0
20240619,160100,8633370470,11810,11810,11810,11810,0
20240619,160000,8633370470,11810,11810,11810,11810,0
20240619,155900,8633370470,11810,11810,11810,11810,0
20240619,155800,8633370470,11810,11810,11810,11810,0
20240619,155700,8633370470,11810,11810,11810,11810,0
20240619,155600,8633370470,11810,11810,11810,11810,0
20240619,155500,8633370470,11810,11810,11810,11810,0
20240619,155400,8633370470,11810,11810,11810,11810,0
20240619,155300,8633370470,11810,11810,11810,11810,0
20240619,155200,8633370470,11810,11810,11810,11810,0
20240619,155100,8633370470,11810,11810,11810,11810,0
20240619,155000,8633370470,11810,11810,11810,11810,0
20240619,154900,8633370470,11810,11810,11810,11810,0
20240619,154800,8633370470,11810,11810,11810,11810,0
20240619,154700,8633370470,11810,11810,11810,11810,0
20240619,154600,8633370470,11810,11810,11810,11810,0
20240619,154500,8633370470,11810,11810,11810,11810,0
20240619,154400,8633370470,11810,11810,11810,11810,0
20240619,154300,8633370470,11810,11810,11810,11810,0
20240619,154200,8633370470,11810,11810,11810,11810,0
20240619,154100,8633370470,11810,11810,11810,11810,0
20240619,154000,8633370470,11810,11810,11810,11810,0
20240619,153900,8633370470,11810,11810,11810,11810,0
20240619,153800,8633370470,11810,11810,11810,11810,5974
20240619,153700,8633370470,11810,11810,11810,11810,0
20240619,153600,8633370470,11810,11810,11810,11810,0
20240619,153500,8633370470,11810,11810,11810,11810,0
20240619,153400,8633370470,11810,11810,11810,11810,0
20240619,153300,8633370470,11810,11810,11810,11810,0
20240619,153200,8633370470,11810,11810,11810,11810,0
20240619,153100,8633370470,11810,11810,11810,11810,0
20240619,153000,8633370470,11810,11810,11810,11810,5974
20240619,152900,8562817530,11810,11810,11810,11810,0
20240619,152800,8562817530,11810,11810,11810,11810,0
20240619,152700,8562817530,11810,11810,11810,11810,0
20240619,152600,8562817530,11810,11810,11810,11810,0
20240619,152500,8562817530,11810,11810,11810,11810,0
20240619,152400,8562817530,11810,11810,11810,11810,0
20240619,152300,8562817530,11810,11810,11810,11810,0
20240619,152200,8562817530,11810,11810,11810,11810,0
20240619,152100,8562817530,11810,11810,11810,11810,0
20240619,152000,8562817530,11810,11810,11810,11810,0
20240619,151900,8562817530,11810,11850,11890,11800,1060
20240619,151800,8550262780,11850,11890,11900,11840,1258
20240619,151700,8535322260,11890,11860,11890,11850,2656
20240619,151600,8503790260,11860,11840,11860,11840,1360
20240619,151500,8487676500,11850,11790,11850,11780,8466
20240619,151400,8387699310,11790,11760,11790,11760,1020
20240619,151300,8375689270,11760,11770,11770,11760,320
20240619,151200,8371925200,11770,11770,11780,11770,1903
20240619,151100,8349519090,11770,11760,11770,11760,1216
20240619,151000,8335207720,11770,11720,11770,11710,1118
20240619,150900,8322115690,11710,11730,11750,11710,967
20240619,150800,8310778490,11730,11780,11780,11730,175
20240619,150700,8308719670,11750,11780,11780,11750,1120
20240619,150600,8295534550,11780,11780,11780,11780,2
20240619,150500,8295510990,11750,11730,11750,11730,384
20240619,150400,8291000790,11730,11750,11750,11720,360
20240619,150300,8286780730,11750,11760,11760,11750,514
20240619,150200,8280736210,11720,11710,11720,11710,189
20240619,150100,8278521780,11700,11710,11710,11700,1059
20240619,150000,8266129460,11710,11720,11720,11710,581
20240619,145900,8259320810,11720,11730,11780,11700,3255
20240619,145800,8221200200,11730,11770,11770,11730,750
20240619,145700,8212380100,11780,11790,11790,11780,270
20240619,145600,8209199060,11790,11780,11790,11780,10
20240619,145500,8209081170,11790,11780,11790,11750,844
20240619,145400,8199146090,11790,11770,11790,11770,1086
20240619,145300,8186352580,11770,11770,11770,11770,537
20240619,145200,8180032090,11790,11800,11800,11790,119
20240619,145100,8178628740,11740,11740,11770,11740,1063
20240619,145000,8166147230,11780,11750,11780,11730,552
20240619,144900,8159666810,11780,11770,11780,11750,533
20240619,144800,8153403180,11780,11780,11780,11780,2
20240619,144700,8153379620,11760,11810,11810,11760,666
20240619,144600,8145545270,11810,11800,11810,11780,3057
20240619,144500,8109465670,11800,11800,11800,11800,1506
20240619,144400,8091694870,11810,11820,11820,11810,2
20240619,144300,8091671240,11810,11780,11810,11780,355
20240619,144200,8087480080,11790,11810,11810,11780,688
20240619,144100,8079363760,11810,11820,11820,11810,614
20240619,144000,8072108330,11820,11830,11830,11820,1209
20240619,143900,8057812640,11850,11850,11850,11850,667
20240619,143800,8049908690,11850,11850,11850,11840,425
20240619,143700,8044872540,11850,11840,11850,11840,170
20240619,143600,8042858730,11800,11780,11800,11780,775
20240619,143500,8033715260,11780,11780,11780,11780,122
20240619,143400,8032278100,11780,11800,11800,11780,677
20240619,143300,8024296660,11800,11730,11800,11720,1165
20240619,143200,8010635240,11730,11730,11730,11730,3
20240619,143100,8010600050,11730,11730,11730,11730,488
20240619,143000,8004875810,11720,11790,11800,11720,844
20240619,142900,7994921390,11790,11710,11790,11710,490
20240619,142800,7989183090,11710,11720,11720,11710,403
20240619,142700,7984459960,11720,11840,11840,11720,4861
20240619,142600,7927230400,11850,11850,11850,11850,165
20240619,142500,7925275150,11850,11830,11850,11830,1258
20240619,142400,7910371680,11830,11840,11840,11830,262
20240619,142300,7907270500,11840,11850,11850,11840,740
20240619,142200,7898508400,11850,11840,11850,11840,337
20240619,142100,7894515040,11840,11810,11840,11810,963
20240619,142000,7883117080,11810,11810,11810,11810,141
20240619,141900,7881451870,11830,11830,11830,11830,27
20240619,141800,7881132460,11830,11820,11840,11820,726
20240619,141700,7872544040,11810,11840,11840,11810,854
20240619,141600,7862437560,11830,11790,11830,11790,600
20240619,141500,7855345260,11800,11800,11800,11800,78
20240619,141400,7854424860,11790,11810,11810,11790,220
20240619,141300,7851829560,11800,11820,11820,11800,31
20240619,141200,7851463180,11820,11810,11820,11790,137
20240619,141100,7849846620,11810,11820,11820,11810,1139
20240619,141000,7836383690,11830,11830,11830,11830,128
20240619,140900,7834869450,11840,11840,11840,11840,52
20240619,140800,7834253770,11840,11780,11840,11780,4552
20240619,140700,7780508980,11780,11800,11810,11780,773
20240619,140600,7771402600,11790,11800,11800,11790,792
20240619,140500,7762058270,11800,11800,11800,11780,578
20240619,140400,7755238310,11810,11810,11810,11810,0
20240619,140300,7755238310,11810,11810,11810,11810,13
20240619,140200,7755084780,11810,11840,11840,11810,111
20240619,140100,7753773840,11810,11850,11850,11810,119
20240619,140000,7752364580,11850,11820,11850,11810,1117
20240619,135900,7739157100,11820,11820,11820,11820,10
20240619,135800,7739038900,11820,11800,11820,11800,693
20240619,135700,7730851040,11750,11750,11750,11750,0
20240619,135600,7730851040,11750,11760,11760,11750,195
20240619,135500,7728557850,11750,11810,11810,11750,516
20240619,135400,7722479980,11810,11820,11820,11800,634
20240619,135300,7714996070,11820,11860,11860,11820,342
20240619,135200,7710949550,11820,11800,11860,11800,353
20240619,135100,7706783770,11860,11880,11880,11800,1461
20240619,135000,7689498950,11840,11880,11880,11840,1120
20240619,134900,7676235990,11880,11840,11880,11840,139
20240619,134800,7674589230,11840,11900,11950,11840,1307
20240619,134700,7659035730,11900,11910,11960,11880,7874
20240619,134600,7564961580,11910,11830,11910,11830,12998
20240619,134500,7410700660,11830,11790,11840,11790,3879
20240619,134400,7364898590,11790,11780,11790,11780,394
20240619,134300,7360257170,11780,11780,11780,11780,935
20240619,134200,7349242870,11780,11740,11780,11740,104
20240619,134100,7348019750,11750,11750,11750,11750,1
20240619,134000,7348008000,11750,11750,11750,11710,1141
20240619,133900,7334606650,11760,11760,11770,11760,16
20240619,133800,7334418410,11690,11760,11780,11690,2010
20240619,133700,7310751910,11770,11770,11770,11770,298
20240619,133600,7307244450,11770,11690,11770,11620,3708
20240619,133500,7263703390,11770,11720,11770,11680,4832
20240619,133400,7206860110,11770,11720,11770,11700,3531
20240619,133300,7165358240,11700,11710,11730,11700,1021
20240619,133200,7153387470,11700,11700,11700,11680,183
20240619,133100,7151246430,11690,11650,11700,11650,261
20240619,133000,7148203660,11650,11710,11710,11650,445
20240619,132900,7143016710,11710,11650,11710,11650,110
20240619,132800,7141729210,11680,11690,11690,11680,28
20240619,132700,7141401900,11710,11710,11710,11710,666
20240619,132600,7133603040,11710,11670,11710,11670,2
20240619,132500,7133579660,11700,11700,11700,11700,101
20240619,132400,7132397960,11710,11710,11710,11710,8
20240619,132300,7132304280,11710,11650,11710,11650,3
20240619,132200,7132269210,11650,11680,11680,11650,282
20240619,132100,7128983790,11710,11700,11710,11700,477
20240619,132000,7123399750,11710,11670,11710,11670,1214
20240619,131900,7109212250,11620,11620,11620,11620,0
20240619,131800,7109212250,11620,11620,11620,11620,42
20240619,131700,7108724210,11620,11670,11670,11620,310
20240619,131600,7105114010,11620,11610,11620,11610,4
20240619,131500,7105067560,11610,11610,11610,11610,354
20240619,131400,7100957620,11610,11610,11610,11610,1696
20240619,131300,7081267060,11610,11620,11620,11610,20
20240619,131200,7081034760,11620,11620,11620,11620,144
20240619,131100,7079361480,11620,11630,11630,11620,501
20240619,131000,7073537110,11630,11630,11640,11630,514
20240619,130900,7067559190,11630,11630,11630,11630,55
20240619,130800,7066919540,11620,11620,11620,11610,1331
20240619,130700,7051462170,11620,11620,11620,11620,129
20240619,130600,7049963190,11620,11690,11690,11610,1070
20240619,130500,7037533180,11690,11590,11690,11590,994
20240619,130400,7025971200,11540,11550,11550,11540,361
20240619,130300,7021802030,11550,11550,11550,11540,618
20240619,130200,7014665240,11540,11530,11570,11530,514
20240619,130100,7008727500,11530,11530,11540,11530,87
20240619,130000,7007724340,11570,11530,11570,11510,999
20240619,125900,6996213730,11530,11640,11640,11530,7151
20240619,125800,6913317160,11610,11650,11650,11610,1239
20240619,125700,6898908000,11650,11670,11670,11650,853
20240619,125600,6888958740,11670,11700,11700,11670,1357
20240619,125500,6873104110,11730,11730,11730,11710,352
20240619,125400,6868978150,11730,11750,11770,11730,957
20240619,125300,6857739180,11770,11770,11770,11770,190
20240619,125200,6855502880,11770,11740,11770,11740,430
20240619,125100,6850450670,11730,11730,11730,11730,0
20240619,125000,6850450670,11730,11730,11730,11730,107
20240619,124900,6849195560,11690,11690,11690,11690,5
20240619,124800,6849137110,11720,11700,11720,11690,590
20240619,124700,6842233180,11700,11740,11740,11700,1316
20240619,124600,6826815850,11720,11720,11720,11720,0
20240619,124500,6826815850,11720,11720,11720,11720,40
20240619,124400,6826347050,11720,11720,11720,11720,225
20240619,124300,6823710050,11810,11700,11840,11700,3564
20240619,124200,6781691290,11670,11670,11700,11670,448
20240619,124100,6776450020,11670,11700,11700,11670,99
20240619,124000,6775294560,11700,11700,11700,11700,0
20240619,123900,6775294560,11700,11730,11730,11700,468
20240619,123800,6769814950,11730,11740,11740,11730,2087
20240619,123700,6745334210,11730,11800,11800,11730,1840
20240619,123600,6723688610,11800,11800,11800,11800,477
20240619,123500,6718060010,11790,11770,11790,11770,1096
20240619,123400,6705149360,11760,11760,11760,11760,70
20240619,123300,6704326160,11790,11760,11790,11760,834
20240619,123200,6694508350,11750,11750,11750,11750,20
20240619,123100,6694273350,11730,11750,11760,11730,237
20240619,123000,6691488820,11730,11700,11730,11700,3182
20240619,122900,6654164710,11700,11730,11730,11700,629
20240619,122800,6646787140,11730,11670,11730,11670,2285
20240619,122700,6620044110,11670,11670,11670,11670,6
20240619,122600,6619974090,11680,11690,11690,11680,10
20240619,122500,6619857240,11700,11700,11700,11700,0
20240619,122400,6619857240,11700,11690,11700,11690,464
20240619,122300,6614428750,11690,11690,11690,11690,1
20240619,122200,6614417060,11630,11630,11630,11630,327
20240619,122100,6610614050,11630,11680,11680,11630,2306
20240619,122000,6583739120,11700,11700,11700,11700,47
20240619,121900,6583189220,11710,11710,11710,11710,0
20240619,121800,6583189220,11710,11670,11710,11670,181
20240619,121700,6581074190,11670,11670,11670,11660,617
20240619,121600,6573875300,11680,11680,11680,11680,231
20240619,121500,6571177220,11680,11680,11680,11680,217
20240619,121400,6568642660,11680,11690,11720,11680,291
20240619,121300,6565242260,11730,11730,11730,11730,0
20240619,121200,6565242260,11730,11710,11730,11710,384
20240619,121100,6560738380,11680,11680,11680,11680,600
20240619,121000,6553730380,11680,11680,11680,11680,10
20240619,120900,6553613580,11660,11660,11710,11660,527
20240619,120800,6547455810,11670,11670,11670,11670,1
20240619,120700,6547444140,11660,11670,11670,11660,158
20240619,120600,6545601840,11670,11670,11670,11660,874
20240619,120500,6535407220,11670,11670,11670,11670,147
20240619,120400,6533691730,11670,11680,11680,11670,222
20240619,120300,6531099280,11720,11720,11720,11720,377
20240619,120200,6526680840,11660,11670,11670,11660,1313
20240619,120100,6511366540,11670,11690,11690,11650,358
20240619,120000,6507187220,11690,11710,11730,11690,458
20240619,115900,6501828560,11700,11710,11710,11700,200
20240619,115800,6499488520,11700,11730,11730,11700,195
20240619,115700,6497202520,11780,11780,11780,11780,394
20240619,115600,6492561200,11730,11670,11730,11670,909
20240619,115500,6481936530,11660,11610,11660,11610,399
20240619,115400,6477295680,11600,11620,11620,11600,3068
20240619,115300,6441686130,11620,11650,11650,11610,1850
20240619,115200,6420169700,11660,11740,11740,11660,4457
20240619,115100,6368014380,11740,11740,11750,11730,6322
20240619,115000,6293802720,11740,11750,11770,11740,2280
20240619,114900,6267034060,11740,11860,11860,11740,8604
20240619,114800,6165628930,11880,11850,11880,11850,2007
20240619,114700,6141806940,11850,11850,11850,11800,855
20240619,114600,6131698110,11810,11850,11850,11810,195
20240619,114500,6129392870,11810,11820,11840,11810,905
20240619,114400,6118693020,11810,11830,11830,11810,128
20240619,114300,6117178800,11820,11760,11820,11740,495
20240619,114200,6111339030,11760,11760,11760,11720,4387
20240619,114100,6059834310,11760,11820,11820,11760,136
20240619,114000,6058227870,11820,11790,11820,11760,1215
20240619,113900,6043896370,11800,11760,11800,11730,2373
20240619,113800,6016000000,11770,11790,11810,11770,1683
20240619,113700,5996183320,11820,11820,11820,11790,678
20240619,113600,5988179170,11820,11850,11850,11820,362
20240619,113500,5983894210,11820,11820,11830,11820,858
20240619,113400,5973744770,11820,11820,11830,11820,288
20240619,113300,5970338870,11830,11830,11830,11780,1279
20240619,113200,5955217050,11830,11820,11830,11820,215
20240619,113100,5952673700,11770,11820,11820,11770,1000
20240619,113000,5940868680,11820,11800,11830,11770,991
20240619,112900,5929184560,11800,11770,11800,11770,20
20240619,112800,5928948980,11750,11820,11820,11750,2817
20240619,112700,5895683930,11820,11830,11830,11820,3373
20240619,112600,5855814180,11840,11920,11930,11840,5130
20240619,112500,5794768420,11930,11840,11930,11840,1982
20240619,112400,5771182310,11840,11870,11870,11840,1364
20240619,112300,5755020050,11870,11870,11890,11870,1277
20240619,112200,5739853390,11870,11830,11880,11830,501
20240619,112100,5733924150,11830,11820,11830,11820,1014
20240619,112000,5721938270,11820,11890,11890,11820,830
20240619,111900,5712106950,11800,11770,11900,11770,3892
20240619,111800,5665942720,11770,11810,11830,11770,813
20240619,111700,5656361150,11830,11790,11830,11790,1061
20240619,111600,5643841410,11790,11790,11820,11790,736
20240619,111500,5635147500,11790,11800,11820,11770,1578
20240619,111400,5616556700,11830,11830,11830,11830,3
20240619,111300,5616521210,11770,11780,11830,11770,921
20240619,111200,5605667330,11780,11830,11840,11780,2098
20240619,111100,5580831040,11840,11790,11850,11770,1730
20240619,111000,5560387500,11790,11820,11840,11780,1663
20240619,110900,5540769020,11860,11890,11940,11840,5531
20240619,110800,5475167920,11940,11930,11940,11870,964
20240619,110700,5463660090,11870,11940,11950,11850,5158
20240619,110600,5402174120,11930,11940,11940,11890,597
20240619,110500,5395051920,11880,11860,11950,11850,10315
20240619,110400,5272384390,11860,11850,11870,11820,2527
20240619,110300,5242407860,11850,11820,11880,11820,6388
20240619,110200,5166704930,11820,11810,11820,11810,911
20240619,110100,5155942140,11800,11750,11800,11750,1255
20240619,110000,5141143450,11790,11700,11790,11700,1675
20240619,105900,5121436890,11700,11700,11740,11660,1316
20240619,105800,5106044250,11700,11660,11760,11660,1565
20240619,105700,5087762820,11670,11670,11670,11670,1518
20240619,105600,5070047760,11700,11660,11700,11660,1139
20240619,105500,5056746810,11660,11700,11700,11660,3276
20240619,105400,5018510690,11690,11750,11750,11690,2158
20240619,105300,4993199980,11750,11770,11770,11750,1243
20240619,105200,4978583470,11770,11750,11770,11750,2438
20240619,105100,4949903210,11760,11770,11770,11730,523
20240619,105000,4943765410,11770,11730,11770,11730,1598
20240619,104900,4924998780,11710,11740,11740,11700,605
20240619,104800,4917915340,11740,11690,11740,11690,677
20240619,104700,4909998910,11690,11670,11740,11670,1309
20240619,104600,4894687650,11670,11720,11720,11660,1635
20240619,104500,4875553040,11720,11750,11750,11720,1505
20240619,104400,4857896970,11750,11840,11840,11750,5204
20240619,104300,4796543030,11840,11760,11840,11760,7250
20240619,104200,4711039160,11750,11710,11780,11710,2994
20240619,104100,4675906250,11740,11610,11750,11610,21098
20240619,104000,4429392910,11610,11560,11620,11560,2541
20240619,103900,4399916410,11550,11550,11550,11550,242
20240619,103800,4397121310,11550,11560,11560,11550,2509
20240619,103700,4368126800,11560,11550,11590,11550,1244
20240619,103600,4353758450,11550,11610,11610,11550,2428
20240619,103500,4325625760,11610,11550,11610,11540,4831
20240619,103400,4269645530,11540,11530,11540,11530,76
20240619,103300,4268768740,11510,11440,11510,11440,6890
20240619,103200,4189696150,11440,11430,11440,11430,585
20240619,103100,4183003780,11440,11400,11440,11400,1009
20240619,103000,4171491940,11390,11390,11390,11390,205
20240619,102900,4169156990,11380,11340,11380,11340,2170
20240619,102800,4144500680,11340,11320,11340,11310,282
20240619,102700,4141309730,11340,11310,11340,11310,759
20240619,102600,4132725320,11310,11310,11320,11310,1180
20240619,102500,4119379410,11310,11310,11320,11310,2860
20240619,102400,4087032680,11320,11330,11330,11310,171
20240619,102300,4085097440,11330,11370,11370,11330,176
20240619,102200,4083097360,11380,11370,11380,11370,445
20240619,102100,4078036830,11370,11350,11370,11310,446
20240619,102000,4072974450,11350,11360,11370,11310,4497
20240619,101900,4021939840,11370,11370,11380,11370,514
20240619,101800,4016094190,11370,11330,11370,11330,329
20240619,101700,4012359640,11330,11320,11330,11320,114
20240619,101600,4011069030,11320,11310,11320,11310,1701
20240619,101500,3991829730,11310,11300,11340,11280,6000
20240619,101400,3923903580,11280,11290,11290,11280,1409
20240619,101300,3908007530,11280,11300,11300,11280,234
20240619,101200,3905366210,11290,11290,11290,11290,378
20240619,101100,3901098590,11290,11290,11290,11290,918
20240619,101000,3890734370,11290,11290,11300,11290,1629
20240619,100900,3872341960,11280,11320,11320,11280,1443
20240619,100800,3856047320,11300,11260,11330,11260,3388
20240619,100700,3817749540,11260,11260,11270,11260,1978
20240619,100600,3795473520,11270,11320,11340,11270,4284
20240619,100500,3747103460,11310,11370,11370,11290,4316
20240619,100400,3698217200,11370,11450,11450,11370,2528
20240619,100300,3669347450,11460,11500,11500,11450,5598
20240619,100200,3605102740,11520,11500,11550,11500,1512
20240619,100100,3587695230,11560,11510,11600,11500,5442
20240619,100000,3524932920,11510,11540,11540,11510,1212
20240619,095900,3510981710,11500,11550,11550,11500,3878
20240619,095800,3466246750,11550,11560,11590,11540,2002
20240619,095700,3443102200,11590,11610,11610,11550,3031
20240619,095600,3407970960,11600,11590,11610,11590,2157
20240619,095500,3382948720,11600,11600,11600,11590,2500
20240619,095400,3353952550,11590,11590,11590,11540,3192
20240619,095300,3316992130,11590,11600,11600,11560,5881
20240619,095200,3248909780,11600,11510,11600,11510,7893
20240619,095100,3157505130,11540,11490,11570,11490,3545
20240619,095000,3116587780,11500,11470,11510,11470,550
20240619,094900,3110265980,11500,11550,11550,11470,4575
20240619,094800,3057679630,11550,11550,11590,11470,10205
20240619,094700,2940025820,11550,11500,11570,11500,1886
20240619,094600,2918284620,11500,11520,11520,11480,856
20240619,094500,2908432210,11520,11490,11550,11450,12603
20240619,094400,2763328600,11450,11470,11500,11440,3631
20240619,094300,2721613450,11490,11450,11490,11440,4370
20240619,094200,2671514440,11450,11320,11450,11320,2181
20240619,094100,2646618660,11390,11310,11390,11310,3829
20240619,094000,2603070960,11300,11350,11360,11290,1385
20240619,093900,2587371380,11360,11260,11360,11260,6814
20240619,093800,2510031920,11260,11300,11340,11260,7091
20240619,093700,2429906220,11380,11220,11400,11220,2549
20240619,093600,2401054660,11220,11430,11460,11220,9088
20240619,093500,2297972730,11430,11350,11440,11330,7197
20240619,093400,2216030280,11350,11330,11370,11330,2894
20240619,093300,2183168430,11330,11330,11330,11310,1302
20240619,093200,2168423660,11330,11240,11340,11240,3581
20240619,093100,2128012320,11270,11250,11270,11240,1177
20240619,093000,2114771680,11240,11280,11320,11160,8546
20240619,092900,2018451060,11270,11220,11290,11200,8570
20240619,092800,1922040770,11230,11190,11240,11170,4367
20240619,092700,1873119620,11190,11210,11210,11150,381
20240619,092600,1868861420,11210,11140,11220,11120,10444
20240619,092500,1752015460,11110,11150,11160,11110,3424
20240619,092400,1713855600,11150,11120,11170,11120,6094
20240619,092300,1645925550,11120,11090,11120,11080,966
20240619,092200,1635205530,11090,11010,11090,11010,1774
20240619,092100,1615561390,11010,11020,11090,11000,6730
20240619,092000,1541291200,11060,11020,11080,11000,4482
20240619,091900,1491915800,11020,11100,11100,11020,1945
20240619,091800,1470456130,11100,11100,11190,11040,9041
20240619,091700,1369785280,11110,11060,11110,10990,10130
20240619,091600,1257664510,11080,11040,11080,11040,3455
20240619,091500,1219469410,11040,10990,11040,10980,8563
20240619,091400,1125238590,10990,10980,10990,10980,1840
20240619,091300,1105029650,10980,10950,10980,10950,2844
20240619,091200,1073818320,10950,10900,10980,10900,3618
20240619,091100,1034277350,10950,10950,10980,10880,1749
20240619,091000,1015173090,10950,10900,10950,10900,1622
20240619,090900,997442390,10890,10790,10890,10790,2726
20240619,090800,967830850,10790,10780,10850,10770,7914
20240619,090700,882428090,10780,10850,10860,10760,13746
20240619,090600,733858240,10850,10880,10890,10850,11067
20240619,090500,613610280,10880,10890,10940,10880,5398
20240619,090400,554811620,10940,10930,10950,10890,5410
20240619,090300,495767460,10920,10880,10950,10850,3281
20240619,090200,459996940,10880,10830,10890,10820,4415
20240619,090100,412133070,10830,10810,10940,10810,2103
20240619,090000,389295670,10810,11000,11020,10770,34513