KissMeData/088980/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195700,24734166550,12530,12530,12530,12530,56693
20240619,195600,24734166550,12530,12530,12530,12530,0
20240619,195500,24734166550,12530,12530,12530,12530,0
20240619,195400,24734166550,12530,12530,12530,12530,0
20240619,195300,24734166550,12530,12530,12530,12530,0
20240619,195200,24734166550,12530,12530,12530,12530,0
20240619,195100,24734166550,12530,12530,12530,12530,0
20240619,195000,24734166550,12530,12530,12530,12530,0
20240619,194900,24734166550,12530,12530,12530,12530,0
20240619,194800,24734166550,12530,12530,12530,12530,0
20240619,194700,24734166550,12530,12530,12530,12530,0
20240619,194600,24734166550,12530,12530,12530,12530,0
20240619,194500,24734166550,12530,12530,12530,12530,0
20240619,194400,24734166550,12530,12530,12530,12530,0
20240619,194300,24734166550,12530,12530,12530,12530,0
20240619,194200,24734166550,12530,12530,12530,12530,0
20240619,194100,24734166550,12530,12530,12530,12530,0
20240619,194000,24734166550,12530,12530,12530,12530,0
20240619,193900,24734166550,12530,12530,12530,12530,0
20240619,193800,24734166550,12530,12530,12530,12530,0
20240619,193700,24734166550,12530,12530,12530,12530,0
20240619,193600,24734166550,12530,12530,12530,12530,0
20240619,193500,24734166550,12530,12530,12530,12530,0
20240619,193400,24734166550,12530,12530,12530,12530,0
20240619,193300,24734166550,12530,12530,12530,12530,0
20240619,193200,24734166550,12530,12530,12530,12530,0
20240619,193100,24734166550,12530,12530,12530,12530,0
20240619,193000,24734166550,12530,12530,12530,12530,0
20240619,192900,24734166550,12530,12530,12530,12530,0
20240619,192800,24734166550,12530,12530,12530,12530,0
20240619,192700,24734166550,12530,12530,12530,12530,56693
20240619,192600,24734166550,12530,12530,12530,12530,0
20240619,192500,24734166550,12530,12530,12530,12530,0
20240619,192400,24734166550,12530,12530,12530,12530,0
20240619,192300,24734166550,12530,12530,12530,12530,0
20240619,192200,24734166550,12530,12530,12530,12530,0
20240619,192100,24734166550,12530,12530,12530,12530,0
20240619,192000,24734166550,12530,12530,12530,12530,0
20240619,191900,24734166550,12530,12530,12530,12530,0
20240619,191800,24734166550,12530,12530,12530,12530,0
20240619,191700,24734166550,12530,12530,12530,12530,0
20240619,191600,24734166550,12530,12530,12530,12530,0
20240619,191500,24734166550,12530,12530,12530,12530,0
20240619,191400,24734166550,12530,12530,12530,12530,0
20240619,191300,24734166550,12530,12530,12530,12530,0
20240619,191200,24734166550,12530,12530,12530,12530,0
20240619,191100,24734166550,12530,12530,12530,12530,0
20240619,191000,24734166550,12530,12530,12530,12530,0
20240619,190900,24734166550,12530,12530,12530,12530,0
20240619,190800,24734166550,12530,12530,12530,12530,0
20240619,190700,24734166550,12530,12530,12530,12530,0
20240619,190600,24734166550,12530,12530,12530,12530,0
20240619,190500,24734166550,12530,12530,12530,12530,0
20240619,190400,24734166550,12530,12530,12530,12530,0
20240619,190300,24734166550,12530,12530,12530,12530,0
20240619,190200,24734166550,12530,12530,12530,12530,0
20240619,190100,24734166550,12530,12530,12530,12530,0
20240619,190000,24734166550,12530,12530,12530,12530,0
20240619,185900,24734166550,12530,12530,12530,12530,0
20240619,185800,24734166550,12530,12530,12530,12530,0
20240619,185700,24734166550,12530,12530,12530,12530,56693
20240619,185600,24734166550,12530,12530,12530,12530,0
20240619,185500,24734166550,12530,12530,12530,12530,0
20240619,185400,24734166550,12530,12530,12530,12530,0
20240619,185300,24734166550,12530,12530,12530,12530,0
20240619,185200,24734166550,12530,12530,12530,12530,0
20240619,185100,24734166550,12530,12530,12530,12530,0
20240619,185000,24734166550,12530,12530,12530,12530,0
20240619,184900,24734166550,12530,12530,12530,12530,0
20240619,184800,24734166550,12530,12530,12530,12530,0
20240619,184700,24734166550,12530,12530,12530,12530,0
20240619,184600,24734166550,12530,12530,12530,12530,0
20240619,184500,24734166550,12530,12530,12530,12530,0
20240619,184400,24734166550,12530,12530,12530,12530,0
20240619,184300,24734166550,12530,12530,12530,12530,0
20240619,184200,24734166550,12530,12530,12530,12530,0
20240619,184100,24734166550,12530,12530,12530,12530,0
20240619,184000,24734166550,12530,12530,12530,12530,0
20240619,183900,24734166550,12530,12530,12530,12530,0
20240619,183800,24734166550,12530,12530,12530,12530,0
20240619,183700,24734166550,12530,12530,12530,12530,0
20240619,183600,24734166550,12530,12530,12530,12530,0
20240619,183500,24734166550,12530,12530,12530,12530,0
20240619,183400,24734166550,12530,12530,12530,12530,0
20240619,183300,24734166550,12530,12530,12530,12530,0
20240619,183200,24734166550,12530,12530,12530,12530,0
20240619,183100,24734166550,12530,12530,12530,12530,0
20240619,183000,24734166550,12530,12530,12530,12530,0
20240619,182900,24734166550,12530,12530,12530,12530,0
20240619,182800,24734166550,12530,12530,12530,12530,0
20240619,182700,24734166550,12530,12530,12530,12530,56693
20240619,182600,24734166550,12530,12530,12530,12530,0
20240619,182500,24734166550,12530,12530,12530,12530,0
20240619,182400,24734166550,12530,12530,12530,12530,0
20240619,182300,24734166550,12530,12530,12530,12530,0
20240619,182200,24734166550,12530,12530,12530,12530,0
20240619,182100,24734166550,12530,12530,12530,12530,0
20240619,182000,24734166550,12530,12530,12530,12530,0
20240619,181900,24734166550,12530,12530,12530,12530,0
20240619,181800,24734166550,12530,12530,12530,12530,0
20240619,181700,24734166550,12530,12530,12530,12530,0
20240619,181600,24734166550,12530,12530,12530,12530,0
20240619,181500,24734166550,12530,12530,12530,12530,0
20240619,181400,24734166550,12530,12530,12530,12530,0
20240619,181300,24734166550,12530,12530,12530,12530,0
20240619,181200,24734166550,12530,12530,12530,12530,0
20240619,181100,24734166550,12530,12530,12530,12530,0
20240619,181000,24734166550,12530,12530,12530,12530,0
20240619,180900,24734166550,12530,12530,12530,12530,0
20240619,180800,24734166550,12530,12530,12530,12530,0
20240619,180700,24734166550,12530,12530,12530,12530,0
20240619,180600,24734166550,12530,12530,12530,12530,0
20240619,180500,24734166550,12530,12530,12530,12530,0
20240619,180400,24734166550,12530,12530,12530,12530,0
20240619,180300,24734166550,12530,12530,12530,12530,0
20240619,180200,24734166550,12530,12530,12530,12530,0
20240619,180100,24734166550,12530,12530,12530,12530,0
20240619,180000,24734166550,12530,12530,12530,12530,0
20240619,175900,24734166550,12530,12530,12530,12530,0
20240619,175800,24734166550,12530,12530,12530,12530,0
20240619,175700,24734166550,12530,12530,12530,12530,56693
20240619,175600,24734166550,12530,12530,12530,12530,0
20240619,175500,24734166550,12530,12530,12530,12530,0
20240619,175400,24734166550,12530,12530,12530,12530,0
20240619,175300,24734166550,12530,12530,12530,12530,0
20240619,175200,24734166550,12530,12530,12530,12530,0
20240619,175100,24734166550,12530,12530,12530,12530,0
20240619,175000,24734166550,12530,12530,12530,12530,0
20240619,174900,24734166550,12530,12530,12530,12530,0
20240619,174800,24734166550,12530,12530,12530,12530,0
20240619,174700,24734166550,12530,12530,12530,12530,0
20240619,174600,24734166550,12530,12530,12530,12530,0
20240619,174500,24734166550,12530,12530,12530,12530,0
20240619,174400,24734166550,12530,12530,12530,12530,0
20240619,174300,24734166550,12530,12530,12530,12530,0
20240619,174200,24734166550,12530,12530,12530,12530,0
20240619,174100,24734166550,12530,12530,12530,12530,0
20240619,174000,24734166550,12530,12530,12530,12530,0
20240619,173900,24734166550,12530,12530,12530,12530,0
20240619,173800,24734166550,12530,12530,12530,12530,0
20240619,173700,24734166550,12530,12530,12530,12530,0
20240619,173600,24734166550,12530,12530,12530,12530,0
20240619,173500,24734166550,12530,12530,12530,12530,0
20240619,173400,24734166550,12530,12530,12530,12530,0
20240619,173300,24734166550,12530,12530,12530,12530,0
20240619,173200,24734166550,12530,12530,12530,12530,0
20240619,173100,24734166550,12530,12530,12530,12530,0
20240619,173000,24734166550,12530,12530,12530,12530,0
20240619,172900,24734166550,12530,12530,12530,12530,0
20240619,172800,24734166550,12530,12530,12530,12530,0
20240619,172700,24734166550,12530,12530,12530,12530,56693
20240619,172600,24734166550,12530,12530,12530,12530,0
20240619,172500,24734166550,12530,12530,12530,12530,0
20240619,172400,24734166550,12530,12530,12530,12530,0
20240619,172300,24734166550,12530,12530,12530,12530,0
20240619,172200,24734166550,12530,12530,12530,12530,0
20240619,172100,24734166550,12530,12530,12530,12530,0
20240619,172000,24734166550,12530,12530,12530,12530,0
20240619,171900,24734166550,12530,12530,12530,12530,0
20240619,171800,24734166550,12530,12530,12530,12530,0
20240619,171700,24734166550,12530,12530,12530,12530,0
20240619,171600,24734166550,12530,12530,12530,12530,0
20240619,171500,24734166550,12530,12530,12530,12530,0
20240619,171400,24734166550,12530,12530,12530,12530,0
20240619,171300,24734166550,12530,12530,12530,12530,0
20240619,171200,24734166550,12530,12530,12530,12530,0
20240619,171100,24734166550,12530,12530,12530,12530,0
20240619,171000,24734166550,12530,12530,12530,12530,0
20240619,170900,24734166550,12530,12530,12530,12530,0
20240619,170800,24734166550,12530,12530,12530,12530,0
20240619,170700,24734166550,12530,12530,12530,12530,0
20240619,170600,24734166550,12530,12530,12530,12530,0
20240619,170500,24734166550,12530,12530,12530,12530,0
20240619,170400,24734166550,12530,12530,12530,12530,0
20240619,170300,24734166550,12530,12530,12530,12530,0
20240619,170200,24734166550,12530,12530,12530,12530,0
20240619,170100,24734166550,12530,12530,12530,12530,0
20240619,170000,24734166550,12530,12530,12530,12530,0
20240619,165900,24734166550,12530,12530,12530,12530,0
20240619,165800,24734166550,12530,12530,12530,12530,0
20240619,165700,24734166550,12530,12530,12530,12530,56693
20240619,165600,24734166550,12530,12530,12530,12530,0
20240619,165500,24734166550,12530,12530,12530,12530,0
20240619,165400,24734166550,12530,12530,12530,12530,0
20240619,165300,24734166550,12530,12530,12530,12530,0
20240619,165200,24734166550,12530,12530,12530,12530,0
20240619,165100,24734166550,12530,12530,12530,12530,0
20240619,165000,24734166550,12530,12530,12530,12530,0
20240619,164900,24734166550,12530,12530,12530,12530,0
20240619,164800,24734166550,12530,12530,12530,12530,0
20240619,164700,24734166550,12530,12530,12530,12530,0
20240619,164600,24734166550,12530,12530,12530,12530,0
20240619,164500,24734166550,12530,12530,12530,12530,0
20240619,164400,24734166550,12530,12530,12530,12530,0
20240619,164300,24734166550,12530,12530,12530,12530,0
20240619,164200,24734166550,12530,12530,12530,12530,0
20240619,164100,24734166550,12530,12530,12530,12530,0
20240619,164000,24734166550,12530,12530,12530,12530,0
20240619,163900,24734166550,12530,12530,12530,12530,0
20240619,163800,24734166550,12530,12530,12530,12530,0
20240619,163700,24734166550,12530,12530,12530,12530,0
20240619,163600,24734166550,12530,12530,12530,12530,0
20240619,163500,24734166550,12530,12530,12530,12530,0
20240619,163400,24734166550,12530,12530,12530,12530,0
20240619,163300,24734166550,12530,12530,12530,12530,0
20240619,163200,24734166550,12530,12530,12530,12530,0
20240619,163100,24734166550,12530,12530,12530,12530,0
20240619,163000,24734166550,12530,12530,12530,12530,0
20240619,162900,24734166550,12530,12530,12530,12530,0
20240619,162800,24734166550,12530,12530,12530,12530,0
20240619,162700,24734166550,12530,12530,12530,12530,56693
20240619,162600,24734166550,12530,12530,12530,12530,0
20240619,162500,24734166550,12530,12530,12530,12530,0
20240619,162400,24734166550,12530,12530,12530,12530,0
20240619,162300,24734166550,12530,12530,12530,12530,0
20240619,162200,24734166550,12530,12530,12530,12530,0
20240619,162100,24734166550,12530,12530,12530,12530,0
20240619,162000,24734166550,12530,12530,12530,12530,0
20240619,161900,24734166550,12530,12530,12530,12530,0
20240619,161800,24734166550,12530,12530,12530,12530,0
20240619,161700,24734166550,12530,12530,12530,12530,0
20240619,161600,24734166550,12530,12530,12530,12530,0
20240619,161500,24734166550,12530,12530,12530,12530,0
20240619,161400,24734166550,12530,12530,12530,12530,0
20240619,161300,24734166550,12530,12530,12530,12530,0
20240619,161200,24734166550,12530,12530,12530,12530,0
20240619,161100,24734166550,12530,12530,12530,12530,0
20240619,161000,24734166550,12530,12530,12530,12530,0
20240619,160900,24734166550,12530,12530,12530,12530,0
20240619,160800,24734166550,12530,12530,12530,12530,0
20240619,160700,24734166550,12530,12530,12530,12530,0
20240619,160600,24734166550,12530,12530,12530,12530,0
20240619,160500,24734166550,12530,12530,12530,12530,0
20240619,160400,24734166550,12530,12530,12530,12530,0
20240619,160300,24734166550,12530,12530,12530,12530,0
20240619,160200,24734166550,12530,12530,12530,12530,0
20240619,160100,24734166550,12530,12530,12530,12530,0
20240619,160000,24734166550,12530,12530,12530,12530,0
20240619,155900,24734166550,12530,12530,12530,12530,0
20240619,155800,24734166550,12530,12530,12530,12530,0
20240619,155700,24734166550,12530,12530,12530,12530,56693
20240619,155600,24734166550,12530,12530,12530,12530,0
20240619,155500,24734166550,12530,12530,12530,12530,0
20240619,155400,24734166550,12530,12530,12530,12530,0
20240619,155300,24734166550,12530,12530,12530,12530,0
20240619,155200,24734166550,12530,12530,12530,12530,0
20240619,155100,24734166550,12530,12530,12530,12530,0
20240619,155000,24734166550,12530,12530,12530,12530,0
20240619,154900,24734166550,12530,12530,12530,12530,0
20240619,154800,24734166550,12530,12530,12530,12530,0
20240619,154700,24734166550,12530,12530,12530,12530,0
20240619,154600,24734166550,12530,12530,12530,12530,0
20240619,154500,24734166550,12530,12530,12530,12530,0
20240619,154400,24734166550,12530,12530,12530,12530,0
20240619,154300,24734166550,12530,12530,12530,12530,0
20240619,154200,24734166550,12530,12530,12530,12530,0
20240619,154100,24734166550,12530,12530,12530,12530,0
20240619,154000,24734166550,12530,12530,12530,12530,0
20240619,153900,24734166550,12530,12530,12530,12530,0
20240619,153800,24734166550,12530,12530,12530,12530,0
20240619,153700,24734166550,12530,12530,12530,12530,0
20240619,153600,24734166550,12530,12530,12530,12530,0
20240619,153500,24734166550,12530,12530,12530,12530,0
20240619,153400,24734166550,12530,12530,12530,12530,0
20240619,153300,24734166550,12530,12530,12530,12530,0
20240619,153200,24734166550,12530,12530,12530,12530,0
20240619,153100,24734166550,12530,12530,12530,12530,0
20240619,153000,24734166550,12530,12530,12530,12530,56693
20240619,152900,24023803260,12550,12550,12550,12550,0
20240619,152800,24023803260,12550,12550,12550,12550,0
20240619,152700,24023803260,12550,12550,12550,12550,0
20240619,152600,24023803260,12550,12550,12550,12550,0
20240619,152500,24023803260,12550,12550,12550,12550,0
20240619,152400,24023803260,12550,12550,12550,12550,0
20240619,152300,24023803260,12550,12550,12550,12550,0
20240619,152200,24023803260,12550,12550,12550,12550,0
20240619,152100,24023803260,12550,12550,12550,12550,0
20240619,152000,24023803260,12550,12550,12550,12550,0
20240619,151900,24023803260,12550,12550,12550,12540,977
20240619,151800,24011550990,12550,12550,12550,12540,3175
20240619,151700,23971735030,12530,12530,12550,12530,3227
20240619,151600,23931284630,12540,12540,12540,12530,6806
20240619,151500,23845956240,12530,12530,12540,12530,27872
20240619,151400,23496718740,12530,12540,12540,12530,17332
20240619,151300,23279540480,12530,12530,12540,12530,3090
20240619,151200,23240817420,12530,12540,12540,12530,4410
20240619,151100,23185543410,12530,12530,12540,12530,2981
20240619,151000,23148187590,12530,12530,12540,12530,3214
20240619,150900,23107910500,12540,12540,12540,12530,4084
20240619,150800,23056732700,12540,12540,12540,12530,2708
20240619,150700,23022786620,12540,12530,12550,12530,2834
20240619,150600,22987269660,12540,12530,12550,12530,4753
20240619,150500,22927695830,12540,12540,12550,12530,2535
20240619,150400,22895918980,12540,12550,12550,12540,5075
20240619,150300,22832276910,12540,12540,12550,12540,7035
20240619,150200,22744039650,12540,12540,12550,12540,4767
20240619,150100,22684258690,12540,12540,12550,12540,3138
20240619,150000,22644906280,12540,12540,12560,12540,4670
20240619,145900,22586341530,12540,12550,12550,12540,2733
20240619,145800,22552062700,12540,12550,12560,12540,3384
20240619,145700,22509621140,12550,12540,12550,12540,2237
20240619,145600,22481556110,12540,12550,12560,12540,3664
20240619,145500,22435605900,12550,12550,12560,12540,3679
20240619,145400,22389459750,12550,12550,12560,12550,8191
20240619,145300,22286660550,12560,12550,12560,12550,4036
20240619,145200,22235999710,12550,12550,12560,12550,4004
20240619,145100,22185748480,12560,12540,12560,12540,3528
20240619,145000,22141469970,12550,12550,12550,12540,5074
20240619,144900,22077826800,12540,12550,12550,12540,5186
20240619,144800,22012788390,12540,12540,12550,12540,3203
20240619,144700,21972617170,12540,12540,12550,12540,8556
20240619,144600,21865308130,12550,12540,12550,12540,3993
20240619,144500,21815221160,12540,12540,12550,12540,4501
20240619,144400,21758773050,12550,12540,12550,12540,5085
20240619,144300,21695004180,12540,12550,12550,12540,2245
20240619,144200,21666845630,12540,12540,12550,12540,4327
20240619,144100,21612578010,12550,12540,12550,12540,2079
20240619,144000,21586504260,12550,12540,12550,12540,3671
20240619,143900,21540457820,12550,12540,12560,12540,2148
20240619,143800,21513515470,12540,12540,12550,12540,4620
20240619,143700,21455576910,12550,12540,12560,12540,5272
20240619,143600,21389434110,12540,12550,12550,12540,3430
20240619,143500,21346415100,12550,12550,12560,12550,3044
20240619,143400,21308209230,12550,12550,12560,12550,3776
20240619,143300,21260818760,12550,12550,12560,12550,5202
20240619,143200,21195530660,12550,12560,12560,12550,3251
20240619,143100,21154725950,12550,12560,12560,12550,4112
20240619,143000,21103114250,12550,12550,12560,12540,2333
20240619,142900,21073835520,12560,12540,12560,12540,4367
20240619,142800,21019071160,12540,12540,12550,12540,4292
20240619,142700,20965237380,12540,12550,12550,12540,3852
20240619,142600,20916927250,12550,12550,12550,12540,3842
20240619,142500,20868743250,12540,12560,12560,12540,2816
20240619,142400,20833422410,12550,12540,12550,12540,4282
20240619,142300,20779704560,12540,12550,12550,12540,5329
20240619,142200,20712870150,12540,12540,12550,12540,4125
20240619,142100,20661134520,12540,12550,12550,12540,4626
20240619,142000,20603112850,12540,12550,12560,12540,5577
20240619,141900,20533165960,12550,12540,12560,12540,3553
20240619,141800,20488598600,12550,12550,12560,12540,3197
20240619,141700,20448503150,12550,12540,12560,12540,3415
20240619,141600,20405658130,12540,12540,12550,12540,2837
20240619,141500,20370077820,12550,12550,12560,12540,3095
20240619,141400,20331249890,12540,12550,12550,12540,2140
20240619,141300,20304409320,12550,12550,12550,12540,4045
20240619,141200,20253675470,12550,12550,12550,12540,2767
20240619,141100,20218970890,12540,12550,12550,12540,3689
20240619,141000,20172699450,12550,12540,12570,12540,21343
20240619,140900,19904685980,12540,12550,12550,12540,3735
20240619,140800,19857835900,12550,12550,12550,12540,3927
20240619,140700,19808571200,12550,12550,12560,12550,2786
20240619,140600,19773605200,12550,12550,12550,12540,5418
20240619,140500,19705643810,12550,12550,12550,12540,3800
20240619,140400,19657965380,12560,12550,12560,12550,3746
20240619,140300,19610952140,12560,12560,12560,12550,3527
20240619,140200,19566686180,12560,12550,12560,12550,3852
20240619,140100,19518340030,12560,12560,12560,12550,4151
20240619,140000,19466244020,12550,12550,12560,12550,3541
20240619,135900,19421800400,12550,12560,12560,12550,4906
20240619,135800,19360228300,12550,12560,12560,12550,3280
20240619,135700,19319056650,12560,12550,12560,12550,3796
20240619,135600,19271414510,12550,12550,12560,12550,3041
20240619,135500,19233249190,12550,12550,12560,12550,3559
20240619,135400,19188581950,12560,12550,12560,12550,4820
20240619,135300,19128084930,12550,12550,12560,12550,3920
20240619,135200,19078887950,12550,12550,12560,12550,4814
20240619,135100,19018468920,12550,12560,12560,12550,6454
20240619,135000,18937433250,12560,12550,12560,12550,5645
20240619,134900,18866582830,12550,12560,12560,12550,4905
20240619,134800,18804998800,12550,12550,12560,12550,3957
20240619,134700,18755334670,12550,12560,12560,12550,2527
20240619,134600,18723617480,12550,12550,12560,12540,12651
20240619,134500,18564857610,12540,12550,12550,12540,3822
20240619,134400,18516928850,12540,12550,12550,12540,3380
20240619,134300,18474527350,12550,12540,12550,12540,6528
20240619,134200,18392638520,12550,12540,12550,12540,4025
20240619,134100,18342147070,12540,12550,12550,12540,4573
20240619,134000,18284797080,12550,12540,12550,12540,3251
20240619,133900,18244022550,12550,12550,12550,12540,5041
20240619,133800,18180803910,12550,12550,12550,12540,3755
20240619,133700,18133713850,12540,12550,12550,12540,3903
20240619,133600,18084769040,12550,12540,12550,12540,6155
20240619,133500,18007550640,12540,12540,12550,12540,1926
20240619,133400,17983396300,12540,12540,12550,12540,2490
20240619,133300,17952167490,12540,12540,12550,12540,1687
20240619,133200,17931004680,12540,12540,12550,12540,5884
20240619,133100,17857197270,12540,12540,12550,12540,1956
20240619,133000,17832659990,12550,12550,12550,12540,3034
20240619,132900,17794609840,12550,12540,12550,12540,3096
20240619,132800,17755780600,12550,12550,12550,12540,4624
20240619,132700,17697752580,12550,12550,12550,12540,2454
20240619,132600,17666975520,12550,12550,12550,12540,1216
20240619,132500,17651721770,12540,12550,12550,12540,2217
20240619,132400,17623915830,12550,12540,12550,12540,1893
20240619,132300,17600168140,12540,12540,12550,12540,2626
20240619,132200,17567235410,12550,12550,12550,12540,2703
20240619,132100,17533334470,12540,12540,12550,12540,2866
20240619,132000,17497390850,12550,12540,12550,12540,2604
20240619,131900,17464729970,12540,12550,12550,12540,1667
20240619,131800,17443819540,12550,12550,12550,12540,3937
20240619,131700,17394433430,12540,12550,12550,12540,810
20240619,131600,17384270010,12550,12540,12550,12540,2307
20240619,131500,17355337040,12550,12550,12550,12540,1431
20240619,131400,17337384500,12540,12550,12550,12540,2850
20240619,131300,17301636530,12540,12540,12550,12540,2430
20240619,131200,17271159380,12540,12550,12550,12540,2913
20240619,131100,17234617870,12540,12550,12550,12540,2673
20240619,131000,17201092230,12540,12540,12550,12540,1089
20240619,130900,17187435330,12540,12540,12550,12540,3062
20240619,130800,17149026050,12550,12540,12550,12540,2811
20240619,130700,17113757070,12540,12540,12550,12540,3129
20240619,130600,17074517780,12550,12540,12550,12540,1133
20240619,130500,17060307330,12540,12550,12550,12540,4044
20240619,130400,17009583010,12550,12540,12550,12540,2073
20240619,130300,16983582570,12540,12540,12550,12540,2673
20240619,130200,16950060750,12550,12540,12550,12540,2398
20240619,130100,16919988020,12540,12550,12550,12540,3438
20240619,130000,16876855780,12550,12550,12550,12540,2919
20240619,125900,16840249130,12550,12550,12550,12540,2144
20240619,125800,16813348160,12540,12550,12550,12540,2042
20240619,125700,16787735600,12550,12540,12550,12540,2462
20240619,125600,16756853780,12550,12540,12550,12540,2989
20240619,125500,16719360140,12550,12550,12550,12540,3689
20240619,125400,16673094280,12540,12540,12550,12540,898
20240619,125300,16661831550,12540,12540,12540,12540,2918
20240619,125200,16625239830,12540,12550,12550,12540,2718
20240619,125100,16591151440,12550,12540,12550,12540,2610
20240619,125000,16558418670,12550,12540,12550,12540,1101
20240619,124900,16544609390,12540,12550,12550,12540,2626
20240619,124800,16511673850,12540,12550,12550,12540,798
20240619,124700,16501666890,12540,12540,12550,12540,3217
20240619,124600,16461322870,12540,12540,12550,12540,2726
20240619,124500,16427136460,12550,12550,12550,12540,2171
20240619,124400,16399906780,12550,12540,12550,12540,2608
20240619,124300,16367198750,12540,12550,12550,12540,2854
20240619,124200,16331408790,12550,12540,12550,12540,2128
20240619,124100,16304719110,12550,12540,12550,12540,4008
20240619,124000,16254452360,12540,12550,12550,12540,1281
20240619,123900,16238385550,12550,12550,12550,12540,4192
20240619,123800,16185812160,12540,12550,12550,12540,817
20240619,123700,16175564080,12550,12540,12550,12540,2073
20240619,123600,16149560850,12540,12540,12550,12540,2429
20240619,123500,16119093800,12540,12550,12550,12540,2037
20240619,123400,16093547380,12550,12550,12550,12540,1013
20240619,123300,16080841220,12540,12540,12550,12540,2876
20240619,123200,16044768010,12550,12550,12550,12540,1220
20240619,123100,16029466790,12540,12550,12550,12540,3719
20240619,123000,15982827660,12550,12550,12550,12540,2518
20240619,122900,15951248140,12550,12540,12550,12540,1956
20240619,122800,15926715380,12540,12540,12550,12540,3971
20240619,122700,15876913230,12540,12550,12550,12540,854
20240619,122600,15866198470,12550,12550,12550,12540,2155
20240619,122500,15839170270,12540,12540,12550,12540,2851
20240619,122400,15803414810,12550,12550,12550,12540,2425
20240619,122300,15773004110,12540,12540,12550,12540,8942
20240619,122200,15660805080,12550,12540,12550,12540,866
20240619,122100,15649943090,12540,12540,12550,12540,2122
20240619,122000,15623332440,12540,12550,12550,12540,1585
20240619,121900,15603453100,12550,12540,12550,12540,2237
20240619,121800,15575396370,12550,12540,12550,12540,974
20240619,121700,15563179610,12540,12550,12550,12540,3330
20240619,121600,15521418610,12550,12540,12550,12540,983
20240619,121500,15509089100,12540,12550,12550,12540,2013
20240619,121400,15483843210,12540,12550,12550,12540,2893
20240619,121300,15447557500,12550,12550,12550,12540,1102
20240619,121200,15433735310,12540,12550,12550,12540,5333
20240619,121100,15366834460,12540,12550,12550,12540,1028
20240619,121000,15353941880,12550,12540,12550,12540,2665
20240619,120900,15320518330,12540,12540,12550,12540,1443
20240619,120800,15302421760,12540,12550,12550,12540,2199
20240619,120700,15274843730,12540,12540,12550,12540,1375
20240619,120600,15257596320,12540,12550,12550,12540,2984
20240619,120500,15220169250,12540,12540,12550,12540,1294
20240619,120400,15203939840,12540,12540,12550,12540,986
20240619,120300,15191574870,12550,12540,12550,12540,2819
20240619,120200,15156220180,12540,12530,12540,12530,3515
20240619,120100,15112148750,12530,12530,12540,12530,2744
20240619,120000,15077757990,12540,12540,12540,12530,2083
20240619,115900,15051651550,12530,12540,12540,12530,2108
20240619,115800,15025235360,12540,12540,12540,12530,2180
20240619,115700,14997917600,12540,12540,12540,12530,996
20240619,115600,14985434150,12530,12540,12540,12530,2682
20240619,115500,14951827810,12530,12530,12540,12530,1959
20240619,115400,14927279330,12530,12540,12540,12530,2851
20240619,115300,14891549310,12540,12530,12540,12530,1666
20240619,115200,14870663140,12540,12540,12540,12530,1851
20240619,115100,14847468280,12530,12540,12540,12530,1420
20240619,115000,14829672940,12540,12540,12540,12530,4496
20240619,114900,14773310550,12540,12530,12540,12530,1493
20240619,114800,14754601130,12530,12540,12540,12530,1053
20240619,114700,14741403800,12540,12530,12540,12530,3289
20240619,114600,14700187410,12530,12540,12540,12530,2504
20240619,114500,14668804510,12540,12530,12540,12530,2457
20240619,114400,14638009840,12540,12530,12540,12530,2350
20240619,114300,14608559820,12540,12540,12540,12530,2164
20240619,114200,14581442880,12540,12530,12540,12530,3474
20240619,114100,14537907920,12530,12530,12540,12530,3280
20240619,114000,14496786270,12540,12530,12540,12530,3841
20240619,113900,14448648370,12540,12530,12540,12530,2753
20240619,113800,14414147300,12530,12540,12540,12530,2077
20240619,113700,14388121540,12540,12530,12540,12530,735
20240619,113600,14378909040,12530,12530,12540,12530,2593
20240619,113500,14346413510,12530,12530,12540,12530,6794
20240619,113400,14261274490,12540,12530,12540,12530,2758
20240619,113300,14226712060,12540,12540,12540,12530,2310
20240619,113200,14197766030,12530,12530,12540,12530,1964
20240619,113100,14173156620,12530,12530,12540,12530,5469
20240619,113000,14104625000,12540,12530,12540,12530,1164
20240619,112900,14090038430,12530,12530,12540,12530,2968
20240619,112800,14052844570,12530,12540,12540,12530,3429
20240619,112700,14009852830,12530,12540,12540,12530,3647
20240619,112600,13964145780,12530,12540,12540,12530,2804
20240619,112500,13929002980,12540,12540,12540,12530,1795
20240619,112400,13906508940,12540,12530,12540,12530,8847
20240619,112300,13795649160,12540,12530,12540,12530,1365
20240619,112200,13778537540,12540,12530,12540,12530,1667
20240619,112100,13757647210,12540,12530,12540,12530,1315
20240619,112000,13741163410,12540,12540,12540,12530,3468
20240619,111900,13697703730,12530,12540,12540,12530,4930
20240619,111800,13635913570,12540,12540,12540,12530,2383
20240619,111700,13606049790,12540,12540,12540,12530,4202
20240619,111600,13553378780,12540,12530,12540,12530,2514
20240619,111500,13521872770,12530,12540,12540,12530,6487
20240619,111400,13440585940,12540,12540,12540,12530,386
20240619,111300,13435747700,12530,12530,12540,12530,2463
20240619,111200,13404885280,12530,12540,12540,12530,2192
20240619,111100,13377409840,12530,12540,12540,12530,5008
20240619,111000,13314659570,12540,12540,12540,12530,2020
20240619,110900,13289344720,12540,12540,12540,12530,1855
20240619,110800,13266088400,12540,12530,12540,12530,2652
20240619,110700,13232852010,12540,12540,12540,12530,1085
20240619,110600,13219251520,12540,12540,12540,12530,1960
20240619,110500,13194689610,12530,12540,12540,12530,10856
20240619,110400,13058645780,12540,12540,12540,12530,2466
20240619,110300,13027742370,12530,12540,12550,12530,4704
20240619,110200,12968755190,12540,12550,12550,12540,4708
20240619,110100,12909698760,12540,12540,12550,12540,3180
20240619,110000,12869815390,12540,12540,12550,12540,2673
20240619,105900,12836288510,12550,12550,12550,12540,2834
20240619,105800,12800739750,12540,12540,12550,12540,2010
20240619,105700,12775531600,12540,12540,12550,12540,2893
20240619,105600,12739247340,12550,12540,12550,12540,1560
20240619,105500,12719679670,12550,12540,12550,12540,6450
20240619,105400,12638795150,12550,12540,12550,12540,2007
20240619,105300,12613625130,12540,12550,12550,12540,2078
20240619,105200,12587562990,12550,12540,12550,12540,3656
20240619,105100,12541708110,12550,12550,12550,12540,367
20240619,105000,12537105440,12550,12540,12550,12540,2216
20240619,104900,12509313930,12540,12550,12550,12540,1876
20240619,104800,12485784160,12550,12540,12550,12540,4200
20240619,104700,12433098870,12550,12540,12550,12540,1616
20240619,104600,12412819810,12540,12540,12550,12530,5764
20240619,104500,12340556200,12540,12540,12540,12530,1917
20240619,104400,12316522860,12540,12540,12540,12530,5002
20240619,104300,12253836180,12530,12540,12540,12530,2558
20240619,104200,12221777400,12540,12530,12540,12530,4006
20240619,104100,12171575430,12530,12540,12540,12530,3955
20240619,104000,12122014410,12540,12540,12540,12530,7091
20240619,103900,12033146390,12540,12550,12550,12530,13034
20240619,103800,11869703040,12550,12540,12550,12540,4685
20240619,103700,11810951740,12550,12540,12550,12540,2297
20240619,103600,11782143440,12540,12540,12550,12540,4705
20240619,103500,11723139990,12540,12540,12550,12540,2269
20240619,103400,11694683400,12550,12540,12550,12540,2862
20240619,103300,11658780530,12550,12550,12550,12540,1523
20240619,103200,11639678010,12540,12540,12550,12540,3280
20240619,103100,11598544780,12540,12540,12550,12540,4653
20240619,103000,11540191870,12540,12540,12550,12530,5325
20240619,102900,11473412030,12550,12540,12550,12540,1237
20240619,102800,11457893080,12550,12550,12550,12530,1749
20240619,102700,11435961010,12540,12540,12550,12530,8002
20240619,102600,11335629990,12540,12540,12540,12530,15490
20240619,102500,11141396080,12540,12530,12540,12530,2562
20240619,102400,11109291820,12540,12540,12540,12530,3515
20240619,102300,11065237500,12540,12540,12540,12530,4632
20240619,102200,11007170550,12530,12540,12540,12530,982
20240619,102100,10994864020,12540,12530,12540,12530,4865
20240619,102000,10933895350,12540,12530,12540,12520,8334
20240619,101900,10829444410,12520,12530,12530,12520,23436
20240619,101800,10535810470,12530,12530,12530,12520,10219
20240619,101700,10407797080,12520,12520,12530,12520,2795
20240619,101600,10372798920,12530,12520,12530,12520,3202
20240619,101500,10332706660,12530,12520,12530,12520,2853
20240619,101400,10296971110,12530,12530,12530,12520,14754
20240619,101300,10112237140,12530,12520,12530,12520,2637
20240619,101200,10079215760,12520,12530,12530,12520,4273
20240619,101100,10025711830,12530,12520,12530,12520,8128
20240619,101000,9923906360,12530,12530,12530,12520,4570
20240619,100900,9866660570,12520,12520,12530,12520,3011
20240619,100800,9828961010,12530,12520,12530,12520,1181
20240619,100700,9814170150,12530,12520,12530,12520,5909
20240619,100600,9740184890,12530,12530,12530,12520,2488
20240619,100500,9709031770,12530,12530,12530,12520,3186
20240619,100400,9669137560,12530,12530,12530,12520,4161
20240619,100300,9617020710,12530,12530,12530,12520,5980
20240619,100200,9542144750,12530,12530,12530,12520,2792
20240619,100100,9507183210,12520,12520,12530,12520,2763
20240619,100000,9472587600,12520,12520,12530,12520,4397
20240619,095900,9417532620,12520,12530,12530,12520,4667
20240619,095800,9359090360,12520,12530,12530,12520,10403
20240619,095700,9228835040,12530,12530,12530,12520,6505
20240619,095600,9147340320,12530,12530,12530,12520,3317
20240619,095500,9105804810,12530,12530,12530,12520,1838
20240619,095400,9082783780,12520,12530,12530,12520,6931
20240619,095300,8995997110,12530,12530,12530,12520,3598
20240619,095200,8950940770,12530,12530,12530,12520,5210
20240619,095100,8885676080,12520,12520,12530,12510,4730
20240619,095000,8826461760,12520,12520,12530,12510,9643
20240619,094900,8705736010,12520,12520,12520,12510,6779
20240619,094800,8620886360,12520,12520,12520,12510,4418
20240619,094700,8565577600,12520,12530,12530,12510,23328
20240619,094600,8273471180,12530,12520,12530,12520,2677
20240619,094500,8239937430,12530,12520,12530,12510,11734
20240619,094400,8093036390,12520,12520,12520,12510,43127
20240619,094300,7553350310,12520,12520,12530,12510,25013
20240619,094200,7240186250,12530,12540,12540,12520,24279
20240619,094100,6936158670,12530,12530,12540,12530,17480
20240619,094000,6717120040,12530,12540,12540,12530,7056
20240619,093900,6628686500,12540,12530,12540,12530,11886
20240619,093800,6479742880,12530,12530,12540,12530,4781
20240619,093700,6419823810,12540,12540,12540,12530,13956
20240619,093600,6244896840,12540,12530,12540,12530,7307
20240619,093500,6153326930,12540,12550,12550,12530,45348
20240619,093400,5584691480,12550,12540,12550,12540,2257
20240619,093300,5556383400,12550,12550,12550,12540,4956
20240619,093200,5494220210,12550,12540,12550,12540,10229
20240619,093100,5365946290,12550,12550,12550,12540,11188
20240619,093000,5225621630,12550,12550,12550,12540,1834
20240619,092900,5202613070,12550,12560,12560,12540,31802
20240619,092800,4803531680,12550,12560,12560,12550,31158
20240619,092700,4412472140,12560,12570,12570,12550,39357
20240619,092600,3918138060,12570,12570,12570,12560,5974
20240619,092500,3843083600,12570,12570,12570,12560,16888
20240619,092400,3630965860,12560,12570,12570,12560,2929
20240619,092300,3594170050,12570,12580,12580,12560,68276
20240619,092200,2735987520,12570,12580,12580,12570,2882
20240619,092100,2699746680,12580,12580,12580,12570,12697
20240619,092000,2540093330,12580,12580,12580,12570,2670
20240619,091900,2506512540,12580,12570,12580,12570,5510
20240619,091800,2437236730,12570,12570,12580,12570,1025
20240619,091700,2424351140,12570,12580,12580,12570,4233
20240619,091600,2371125770,12580,12580,12580,12570,5924
20240619,091500,2296608930,12580,12580,12590,12570,5766
20240619,091400,2224076640,12580,12580,12580,12570,4903
20240619,091300,2162407010,12580,12580,12590,12570,14990
20240619,091200,1973865900,12590,12590,12590,12580,8329
20240619,091100,1869056440,12580,12580,12590,12580,8439
20240619,091000,1762892280,12580,12580,12590,12570,8249
20240619,090900,1659123740,12580,12570,12590,12570,11529
20240619,090800,1514126010,12580,12600,12600,12570,82497
20240619,090700,476189000,12600,12590,12600,12590,4600
20240619,090600,418274760,12590,12600,12600,12590,2606
20240619,090500,385459110,12590,12590,12600,12590,2391
20240619,090400,355354050,12600,12590,12600,12590,2574
20240619,090300,322933640,12600,12590,12600,12590,5599
20240619,090200,252425710,12590,12590,12600,12590,4219
20240619,090100,199278350,12600,12600,12600,12590,2947
20240619,090000,162172820,12600,12600,12600,12590,12871