KissMeData/099430/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,200500,11911753680,4920,4920,4920,4920,14218
20240613,200400,11911753680,4920,4920,4920,4920,0
20240613,200300,11911753680,4920,4920,4920,4920,0
20240613,200200,11911753680,4920,4920,4920,4920,0
20240613,200100,11911753680,4920,4920,4920,4920,0
20240613,200000,11911753680,4920,4920,4920,4920,0
20240613,195900,11911753680,4920,4920,4920,4920,0
20240613,195800,11911753680,4920,4920,4920,4920,0
20240613,195700,11911753680,4920,4920,4920,4920,0
20240613,195600,11911753680,4920,4920,4920,4920,0
20240613,195500,11911753680,4920,4920,4920,4920,0
20240613,195400,11911753680,4920,4920,4920,4920,0
20240613,195300,11911753680,4920,4920,4920,4920,0
20240613,195200,11911753680,4920,4920,4920,4920,0
20240613,195100,11911753680,4920,4920,4920,4920,0
20240613,195000,11911753680,4920,4920,4920,4920,0
20240613,194900,11911753680,4920,4920,4920,4920,0
20240613,194800,11911753680,4920,4920,4920,4920,0
20240613,194700,11911753680,4920,4920,4920,4920,0
20240613,194600,11911753680,4920,4920,4920,4920,0
20240613,194500,11911753680,4920,4920,4920,4920,0
20240613,194400,11911753680,4920,4920,4920,4920,0
20240613,194300,11911753680,4920,4920,4920,4920,0
20240613,194200,11911753680,4920,4920,4920,4920,0
20240613,194100,11911753680,4920,4920,4920,4920,0
20240613,194000,11911753680,4920,4920,4920,4920,0
20240613,193900,11911753680,4920,4920,4920,4920,0
20240613,193800,11911753680,4920,4920,4920,4920,0
20240613,193700,11911753680,4920,4920,4920,4920,0
20240613,193600,11911753680,4920,4920,4920,4920,0
20240613,193500,11911753680,4920,4920,4920,4920,14218
20240613,193400,11911753680,4920,4920,4920,4920,0
20240613,193300,11911753680,4920,4920,4920,4920,0
20240613,193200,11911753680,4920,4920,4920,4920,0
20240613,193100,11911753680,4920,4920,4920,4920,0
20240613,193000,11911753680,4920,4920,4920,4920,0
20240613,192900,11911753680,4920,4920,4920,4920,0
20240613,192800,11911753680,4920,4920,4920,4920,0
20240613,192700,11911753680,4920,4920,4920,4920,0
20240613,192600,11911753680,4920,4920,4920,4920,0
20240613,192500,11911753680,4920,4920,4920,4920,0
20240613,192400,11911753680,4920,4920,4920,4920,0
20240613,192300,11911753680,4920,4920,4920,4920,0
20240613,192200,11911753680,4920,4920,4920,4920,0
20240613,192100,11911753680,4920,4920,4920,4920,0
20240613,192000,11911753680,4920,4920,4920,4920,0
20240613,191900,11911753680,4920,4920,4920,4920,0
20240613,191800,11911753680,4920,4920,4920,4920,0
20240613,191700,11911753680,4920,4920,4920,4920,0
20240613,191600,11911753680,4920,4920,4920,4920,0
20240613,191500,11911753680,4920,4920,4920,4920,0
20240613,191400,11911753680,4920,4920,4920,4920,0
20240613,191300,11911753680,4920,4920,4920,4920,0
20240613,191200,11911753680,4920,4920,4920,4920,0
20240613,191100,11911753680,4920,4920,4920,4920,0
20240613,191000,11911753680,4920,4920,4920,4920,0
20240613,190900,11911753680,4920,4920,4920,4920,0
20240613,190800,11911753680,4920,4920,4920,4920,0
20240613,190700,11911753680,4920,4920,4920,4920,0
20240613,190600,11911753680,4920,4920,4920,4920,0
20240613,190500,11911753680,4920,4920,4920,4920,14218
20240613,190400,11911753680,4920,4920,4920,4920,0
20240613,190300,11911753680,4920,4920,4920,4920,0
20240613,190200,11911753680,4920,4920,4920,4920,0
20240613,190100,11911753680,4920,4920,4920,4920,0
20240613,190000,11911753680,4920,4920,4920,4920,0
20240613,185900,11911753680,4920,4920,4920,4920,0
20240613,185800,11911753680,4920,4920,4920,4920,0
20240613,185700,11911753680,4920,4920,4920,4920,0
20240613,185600,11911753680,4920,4920,4920,4920,0
20240613,185500,11911753680,4920,4920,4920,4920,0
20240613,185400,11911753680,4920,4920,4920,4920,0
20240613,185300,11911753680,4920,4920,4920,4920,0
20240613,185200,11911753680,4920,4920,4920,4920,0
20240613,185100,11911753680,4920,4920,4920,4920,0
20240613,185000,11911753680,4920,4920,4920,4920,0
20240613,184900,11911753680,4920,4920,4920,4920,0
20240613,184800,11911753680,4920,4920,4920,4920,0
20240613,184700,11911753680,4920,4920,4920,4920,0
20240613,184600,11911753680,4920,4920,4920,4920,0
20240613,184500,11911753680,4920,4920,4920,4920,0
20240613,184400,11911753680,4920,4920,4920,4920,0
20240613,184300,11911753680,4920,4920,4920,4920,0
20240613,184200,11911753680,4920,4920,4920,4920,0
20240613,184100,11911753680,4920,4920,4920,4920,0
20240613,184000,11911753680,4920,4920,4920,4920,0
20240613,183900,11911753680,4920,4920,4920,4920,0
20240613,183800,11911753680,4920,4920,4920,4920,0
20240613,183700,11911753680,4920,4920,4920,4920,0
20240613,183600,11911753680,4920,4920,4920,4920,0
20240613,183500,11911753680,4920,4920,4920,4920,14218
20240613,183400,11911753680,4920,4920,4920,4920,0
20240613,183300,11911753680,4920,4920,4920,4920,0
20240613,183200,11911753680,4920,4920,4920,4920,0
20240613,183100,11911753680,4920,4920,4920,4920,0
20240613,183000,11911753680,4920,4920,4920,4920,0
20240613,182900,11911753680,4920,4920,4920,4920,0
20240613,182800,11911753680,4920,4920,4920,4920,0
20240613,182700,11911753680,4920,4920,4920,4920,0
20240613,182600,11911753680,4920,4920,4920,4920,0
20240613,182500,11911753680,4920,4920,4920,4920,0
20240613,182400,11911753680,4920,4920,4920,4920,0
20240613,182300,11911753680,4920,4920,4920,4920,0
20240613,182200,11911753680,4920,4920,4920,4920,0
20240613,182100,11911753680,4920,4920,4920,4920,0
20240613,182000,11911753680,4920,4920,4920,4920,0
20240613,181900,11911753680,4920,4920,4920,4920,0
20240613,181800,11911753680,4920,4920,4920,4920,0
20240613,181700,11911753680,4920,4920,4920,4920,0
20240613,181600,11911753680,4920,4920,4920,4920,0
20240613,181500,11911753680,4920,4920,4920,4920,0
20240613,181400,11911753680,4920,4920,4920,4920,0
20240613,181300,11911753680,4920,4920,4920,4920,0
20240613,181200,11911753680,4920,4920,4920,4920,0
20240613,181100,11911753680,4920,4920,4920,4920,0
20240613,181000,11911753680,4920,4920,4920,4920,0
20240613,180900,11911753680,4920,4920,4920,4920,0
20240613,180800,11911753680,4920,4920,4920,4920,0
20240613,180700,11911753680,4920,4920,4920,4920,0
20240613,180600,11911753680,4920,4920,4920,4920,0
20240613,180500,11911753680,4920,4920,4920,4920,14218
20240613,180400,11911753680,4920,4920,4920,4920,0
20240613,180300,11911753680,4920,4920,4920,4920,0
20240613,180200,11911753680,4920,4920,4920,4920,0
20240613,180100,11911753680,4920,4920,4920,4920,0
20240613,180000,11911753680,4920,4920,4920,4920,0
20240613,175900,11911753680,4920,4920,4920,4920,0
20240613,175800,11911753680,4920,4920,4920,4920,0
20240613,175700,11911753680,4920,4920,4920,4920,0
20240613,175600,11911753680,4920,4920,4920,4920,0
20240613,175500,11911753680,4920,4920,4920,4920,0
20240613,175400,11911753680,4920,4920,4920,4920,0
20240613,175300,11911753680,4920,4920,4920,4920,0
20240613,175200,11911753680,4920,4920,4920,4920,0
20240613,175100,11911753680,4920,4920,4920,4920,0
20240613,175000,11911753680,4920,4920,4920,4920,0
20240613,174900,11911753680,4920,4920,4920,4920,0
20240613,174800,11911753680,4920,4920,4920,4920,0
20240613,174700,11911753680,4920,4920,4920,4920,0
20240613,174600,11911753680,4920,4920,4920,4920,0
20240613,174500,11911753680,4920,4920,4920,4920,0
20240613,174400,11911753680,4920,4920,4920,4920,0
20240613,174300,11911753680,4920,4920,4920,4920,0
20240613,174200,11911753680,4920,4920,4920,4920,0
20240613,174100,11911753680,4920,4920,4920,4920,0
20240613,174000,11911753680,4920,4920,4920,4920,0
20240613,173900,11911753680,4920,4920,4920,4920,0
20240613,173800,11911753680,4920,4920,4920,4920,0
20240613,173700,11911753680,4920,4920,4920,4920,0
20240613,173600,11911753680,4920,4920,4920,4920,0
20240613,173500,11911753680,4920,4920,4920,4920,14218
20240613,173400,11911753680,4920,4920,4920,4920,0
20240613,173300,11911753680,4920,4920,4920,4920,0
20240613,173200,11911753680,4920,4920,4920,4920,0
20240613,173100,11911753680,4920,4920,4920,4920,0
20240613,173000,11911753680,4920,4920,4920,4920,0
20240613,172900,11911753680,4920,4920,4920,4920,0
20240613,172800,11911753680,4920,4920,4920,4920,0
20240613,172700,11911753680,4920,4920,4920,4920,0
20240613,172600,11911753680,4920,4920,4920,4920,0
20240613,172500,11911753680,4920,4920,4920,4920,0
20240613,172400,11911753680,4920,4920,4920,4920,0
20240613,172300,11911753680,4920,4920,4920,4920,0
20240613,172200,11911753680,4920,4920,4920,4920,0
20240613,172100,11911753680,4920,4920,4920,4920,0
20240613,172000,11911753680,4920,4920,4920,4920,0
20240613,171900,11911753680,4920,4920,4920,4920,0
20240613,171800,11911753680,4920,4920,4920,4920,0
20240613,171700,11911753680,4920,4920,4920,4920,0
20240613,171600,11911753680,4920,4920,4920,4920,0
20240613,171500,11911753680,4920,4920,4920,4920,0
20240613,171400,11911753680,4920,4920,4920,4920,0
20240613,171300,11911753680,4920,4920,4920,4920,0
20240613,171200,11911753680,4920,4920,4920,4920,0
20240613,171100,11911753680,4920,4920,4920,4920,0
20240613,171000,11911753680,4920,4920,4920,4920,0
20240613,170900,11911753680,4920,4920,4920,4920,0
20240613,170800,11911753680,4920,4920,4920,4920,0
20240613,170700,11911753680,4920,4920,4920,4920,0
20240613,170600,11911753680,4920,4920,4920,4920,0
20240613,170500,11911753680,4920,4920,4920,4920,14218
20240613,170400,11911753680,4920,4920,4920,4920,0
20240613,170300,11911753680,4920,4920,4920,4920,0
20240613,170200,11911753680,4920,4920,4920,4920,0
20240613,170100,11911753680,4920,4920,4920,4920,0
20240613,170000,11911753680,4920,4920,4920,4920,0
20240613,165900,11911753680,4920,4920,4920,4920,0
20240613,165800,11911753680,4920,4920,4920,4920,0
20240613,165700,11911753680,4920,4920,4920,4920,0
20240613,165600,11911753680,4920,4920,4920,4920,0
20240613,165500,11911753680,4920,4920,4920,4920,0
20240613,165400,11911753680,4920,4920,4920,4920,0
20240613,165300,11911753680,4920,4920,4920,4920,0
20240613,165200,11911753680,4920,4920,4920,4920,0
20240613,165100,11911753680,4920,4920,4920,4920,0
20240613,165000,11911753680,4920,4920,4920,4920,0
20240613,164900,11911753680,4920,4920,4920,4920,0
20240613,164800,11911753680,4920,4920,4920,4920,0
20240613,164700,11911753680,4920,4920,4920,4920,0
20240613,164600,11911753680,4920,4920,4920,4920,0
20240613,164500,11911753680,4920,4920,4920,4920,0
20240613,164400,11911753680,4920,4920,4920,4920,0
20240613,164300,11911753680,4920,4920,4920,4920,0
20240613,164200,11911753680,4920,4920,4920,4920,0
20240613,164100,11911753680,4920,4920,4920,4920,0
20240613,164000,11911753680,4920,4920,4920,4920,0
20240613,163900,11911753680,4920,4920,4920,4920,0
20240613,163800,11911753680,4920,4920,4920,4920,0
20240613,163700,11911753680,4920,4920,4920,4920,0
20240613,163600,11911753680,4920,4920,4920,4920,0
20240613,163500,11911753680,4920,4920,4920,4920,14218
20240613,163400,11911753680,4920,4920,4920,4920,0
20240613,163300,11911753680,4920,4920,4920,4920,0
20240613,163200,11911753680,4920,4920,4920,4920,0
20240613,163100,11911753680,4920,4920,4920,4920,0
20240613,163000,11911753680,4920,4920,4920,4920,0
20240613,162900,11911753680,4920,4920,4920,4920,0
20240613,162800,11911753680,4920,4920,4920,4920,0
20240613,162700,11911753680,4920,4920,4920,4920,0
20240613,162600,11911753680,4920,4920,4920,4920,0
20240613,162500,11911753680,4920,4920,4920,4920,0
20240613,162400,11911753680,4920,4920,4920,4920,0
20240613,162300,11911753680,4920,4920,4920,4920,0
20240613,162200,11911753680,4920,4920,4920,4920,0
20240613,162100,11911753680,4920,4920,4920,4920,0
20240613,162000,11911753680,4920,4920,4920,4920,0
20240613,161900,11911753680,4920,4920,4920,4920,0
20240613,161800,11911753680,4920,4920,4920,4920,0
20240613,161700,11911753680,4920,4920,4920,4920,0
20240613,161600,11911753680,4920,4920,4920,4920,0
20240613,161500,11911753680,4920,4920,4920,4920,0
20240613,161400,11911753680,4920,4920,4920,4920,0
20240613,161300,11911753680,4920,4920,4920,4920,0
20240613,161200,11911753680,4920,4920,4920,4920,0
20240613,161100,11911753680,4920,4920,4920,4920,0
20240613,161000,11911753680,4920,4920,4920,4920,0
20240613,160900,11911753680,4920,4920,4920,4920,0
20240613,160800,11911753680,4920,4920,4920,4920,0
20240613,160700,11911753680,4920,4920,4920,4920,0
20240613,160600,11911753680,4920,4920,4920,4920,0
20240613,160500,11911753680,4920,4920,4920,4920,14218
20240613,160400,11911753680,4920,4920,4920,4920,0
20240613,160300,11911753680,4920,4920,4920,4920,0
20240613,160200,11911753680,4920,4920,4920,4920,0
20240613,160100,11911753680,4920,4920,4920,4920,0
20240613,160000,11911753680,4920,4920,4920,4920,0
20240613,155900,11911753680,4920,4920,4920,4920,0
20240613,155800,11911753680,4920,4920,4920,4920,0
20240613,155700,11911753680,4920,4920,4920,4920,0
20240613,155600,11911753680,4920,4920,4920,4920,0
20240613,155500,11911753680,4920,4920,4920,4920,0
20240613,155400,11911753680,4920,4920,4920,4920,0
20240613,155300,11911753680,4920,4920,4920,4920,0
20240613,155200,11911753680,4920,4920,4920,4920,0
20240613,155100,11911753680,4920,4920,4920,4920,0
20240613,155000,11911753680,4920,4920,4920,4920,0
20240613,154900,11911753680,4920,4920,4920,4920,0
20240613,154800,11911753680,4920,4920,4920,4920,0
20240613,154700,11911753680,4920,4920,4920,4920,0
20240613,154600,11911753680,4920,4920,4920,4920,0
20240613,154500,11911753680,4920,4920,4920,4920,0
20240613,154400,11911753680,4920,4920,4920,4920,0
20240613,154300,11911753680,4920,4920,4920,4920,0
20240613,154200,11911753680,4920,4920,4920,4920,0
20240613,154100,11911753680,4920,4920,4920,4920,0
20240613,154000,11911753680,4920,4920,4920,4920,0
20240613,153900,11911753680,4920,4920,4920,4920,0
20240613,153800,11911753680,4920,4920,4920,4920,0
20240613,153700,11911753680,4920,4920,4920,4920,0
20240613,153600,11911753680,4920,4920,4920,4920,0
20240613,153500,11911753680,4920,4920,4920,4920,14218
20240613,153400,11911753680,4920,4920,4920,4920,0
20240613,153300,11911753680,4920,4920,4920,4920,0
20240613,153200,11911753680,4920,4920,4920,4920,0
20240613,153100,11911753680,4920,4920,4920,4920,0
20240613,153000,11911753680,4920,4920,4920,4920,14218
20240613,152900,11841801120,4920,4920,4920,4920,0
20240613,152800,11841801120,4920,4920,4920,4920,0
20240613,152700,11841801120,4920,4920,4920,4920,0
20240613,152600,11841801120,4920,4920,4920,4920,0
20240613,152500,11841801120,4920,4920,4920,4920,0
20240613,152400,11841801120,4920,4920,4920,4920,0
20240613,152300,11841801120,4920,4920,4920,4920,0
20240613,152200,11841801120,4920,4920,4920,4920,0
20240613,152100,11841801120,4920,4920,4920,4920,0
20240613,152000,11841801120,4920,4920,4920,4920,0
20240613,151900,11841801120,4920,4915,4920,4910,3366
20240613,151800,11825261060,4910,4905,4915,4905,2331
20240613,151700,11813812910,4910,4905,4910,4905,598
20240613,151600,11810879310,4900,4905,4910,4900,10622
20240613,151500,11758783170,4905,4905,4910,4905,1395
20240613,151400,11751940570,4910,4905,4910,4905,787
20240613,151300,11748076405,4910,4905,4910,4905,447
20240613,151200,11745881695,4905,4905,4910,4905,3988
20240613,151100,11726317640,4905,4905,4905,4905,2904
20240613,151000,11712073520,4905,4905,4910,4905,2554
20240613,150900,11699545205,4905,4905,4905,4905,1112
20240613,150800,11694090845,4905,4905,4910,4905,1237
20240613,150700,11688022605,4905,4910,4910,4905,600
20240613,150600,11685078105,4910,4910,4915,4910,3472
20240613,150500,11668028190,4910,4910,4915,4910,983
20240613,150400,11663200920,4910,4905,4910,4905,2291
20240613,150300,11651955505,4905,4910,4915,4905,892
20240613,150200,11647579005,4910,4905,4910,4905,137
20240613,150100,11646906895,4910,4905,4910,4905,4517
20240613,150000,11624734010,4910,4910,4915,4910,2329
20240613,145900,11613298615,4905,4910,4910,4905,156
20240613,145800,11612532785,4910,4910,4910,4910,1000
20240613,145700,11607622785,4915,4915,4915,4910,619
20240613,145600,11604582635,4910,4910,4910,4905,2113
20240613,145500,11594208045,4915,4910,4915,4910,450
20240613,145400,11591998540,4910,4910,4910,4905,2243
20240613,145300,11580985680,4905,4910,4910,4905,892
20240613,145200,11576610205,4905,4905,4910,4905,927
20240613,145100,11572062045,4905,4905,4910,4905,912
20240613,145000,11567588680,4910,4915,4915,4905,1764
20240613,144900,11558925540,4915,4910,4915,4905,2190
20240613,144800,11548178695,4910,4915,4915,4910,1148
20240613,144700,11542541110,4910,4910,4915,4910,556
20240613,144600,11539811145,4910,4910,4915,4905,428
20240613,144500,11537709690,4910,4910,4910,4910,1140
20240613,144400,11532112290,4910,4910,4915,4910,1130
20240613,144300,11526562975,4910,4910,4910,4910,501
20240613,144200,11524103065,4910,4910,4910,4910,1070
20240613,144100,11518849365,4910,4910,4910,4910,120
20240613,144000,11518260165,4905,4905,4910,4905,153
20240613,143900,11517509450,4905,4905,4910,4905,13
20240613,143800,11517445650,4910,4910,4910,4900,8307
20240613,143700,11476731610,4905,4905,4910,4905,207
20240613,143600,11475715960,4910,4900,4910,4900,1030
20240613,143500,11470663740,4905,4895,4905,4895,933
20240613,143400,11466093385,4895,4885,4905,4885,1102
20240613,143300,11460699855,4885,4910,4910,4885,4687
20240613,143200,11437745735,4915,4925,4925,4915,8715
20240613,143100,11394901585,4930,4925,4930,4925,3356
20240613,143000,11378373045,4920,4915,4920,4905,2071
20240613,142900,11368193950,4915,4925,4925,4905,353
20240613,142800,11366461130,4930,4900,4935,4900,82366
20240613,142700,10962598235,4900,4900,4900,4895,493
20240613,142600,10960183600,4895,4895,4895,4895,981
20240613,142500,10955381605,4895,4890,4895,4890,1002
20240613,142400,10950476825,4890,4890,4890,4890,644
20240613,142300,10947327665,4890,4885,4890,4880,2139
20240613,142200,10936888575,4895,4885,4895,4885,952
20240613,142100,10932238040,4895,4890,4895,4890,134
20240613,142000,10931582665,4885,4885,4885,4885,12
20240613,141900,10931524045,4885,4895,4895,4885,1406
20240613,141800,10924650910,4895,4885,4895,4885,2331
20240613,141700,10913262830,4895,4885,4895,4885,2330
20240613,141600,10901875520,4890,4895,4895,4890,10
20240613,141500,10901826585,4895,4895,4895,4890,131
20240613,141400,10901185355,4895,4890,4895,4885,1352
20240613,141300,10894568320,4890,4895,4895,4890,65
20240613,141200,10894250465,4895,4890,4895,4890,327
20240613,141100,10892651305,4890,4890,4890,4890,2
20240613,141000,10892641525,4895,4895,4895,4890,99
20240613,140900,10892156935,4870,4895,4900,4870,9595
20240613,140800,10845393950,4895,4895,4900,4890,318
20240613,140700,10843837580,4895,4895,4895,4895,1191
20240613,140600,10838007635,4895,4895,4895,4885,1843
20240613,140500,10828986250,4895,4890,4895,4890,803
20240613,140400,10825059525,4885,4890,4890,4885,411
20240613,140300,10823051765,4890,4890,4890,4880,46
20240613,140200,10822826985,4890,4880,4890,4880,514
20240613,140100,10820315450,4890,4880,4890,4875,1542
20240613,140000,10812793500,4880,4890,4890,4880,420
20240613,135900,10810740160,4890,4890,4895,4890,725
20240613,135800,10807192545,4890,4880,4890,4880,71
20240613,135700,10806845385,4890,4895,4895,4890,1608
20240613,135600,10798982060,4895,4895,4895,4895,13
20240613,135500,10798918425,4895,4890,4895,4890,8573
20240613,135400,10756961585,4870,4895,4895,4870,9465
20240613,135300,10710778520,4895,4890,4895,4890,266
20240613,135200,10709477530,4890,4880,4890,4880,486
20240613,135100,10707101990,4890,4885,4890,4885,1969
20240613,135000,10697483395,4880,4875,4880,4875,3030
20240613,134900,10682710810,4875,4870,4875,4870,5345
20240613,134800,10656658655,4865,4875,4875,4865,384
20240613,134700,10654788050,4875,4865,4875,4865,6
20240613,134600,10654758840,4860,4865,4865,4860,245
20240613,134500,10653567895,4865,4870,4870,4865,4019
20240613,134400,10634014475,4870,4870,4870,4870,119
20240613,134300,10633434945,4865,4865,4865,4865,200
20240613,134200,10632461945,4875,4865,4875,4865,40
20240613,134100,10632267175,4865,4865,4865,4865,233
20240613,134000,10631133630,4865,4870,4870,4865,329
20240613,133900,10629532545,4860,4865,4870,4860,12981
20240613,133800,10566409945,4870,4865,4870,4865,421
20240613,133700,10564361320,4860,4860,4860,4860,164
20240613,133600,10563564280,4860,4860,4865,4860,728
20240613,133500,10560025200,4860,4860,4860,4860,1605
20240613,133400,10552224900,4860,4870,4870,4860,1349
20240613,133300,10545663400,4870,4865,4870,4865,509
20240613,133200,10543187070,4865,4870,4870,4865,257
20240613,133100,10541936335,4870,4860,4870,4860,29
20240613,133000,10541795115,4860,4865,4865,4860,5079
20240613,132900,10517110270,4865,4870,4870,4865,2615
20240613,132800,10504387020,4870,4870,4880,4870,1988
20240613,132700,10494704450,4870,4870,4870,4870,123
20240613,132600,10494105440,4870,4870,4870,4865,663
20240613,132500,10490877180,4870,4870,4870,4870,791
20240613,132400,10487025010,4870,4875,4875,4870,189
20240613,132300,10486104330,4870,4870,4875,4870,114
20240613,132200,10485548850,4870,4880,4880,4870,175
20240613,132100,10484696315,4875,4865,4880,4865,323
20240613,132000,10483124835,4865,4870,4870,4865,1523
20240613,131900,10475714440,4870,4870,4875,4870,3166
20240613,131800,10460289080,4875,4880,4880,4875,4292
20240613,131700,10439357025,4885,4885,4885,4880,605
20240613,131600,10436401650,4880,4880,4885,4880,3165
20240613,131500,10420956315,4880,4885,4885,4880,92
20240613,131400,10420507055,4885,4885,4885,4880,6560
20240613,131300,10388465465,4885,4890,4890,4885,481
20240613,131200,10386113500,4890,4890,4890,4885,2158
20240613,131100,10375564630,4890,4905,4905,4885,10300
20240613,131000,10325138465,4905,4905,4905,4905,3
20240613,130900,10325123750,4910,4910,4910,4910,343
20240613,130800,10323439620,4910,4910,4910,4910,3
20240613,130700,10323424890,4910,4905,4910,4905,2118
20240613,130600,10313034050,4905,4905,4910,4905,851
20240613,130500,10308858895,4905,4905,4905,4905,285
20240613,130400,10307460970,4910,4905,4910,4905,474
20240613,130300,10305134630,4905,4905,4905,4905,153
20240613,130200,10304384165,4910,4905,4910,4905,386
20240613,130100,10302489005,4905,4905,4905,4905,2093
20240613,130000,10292222840,4910,4905,4910,4905,929
20240613,125900,10287663805,4910,4905,4910,4905,132
20240613,125800,10287016270,4905,4910,4910,4905,101
20240613,125700,10286520860,4905,4910,4910,4905,522
20240613,125600,10283958715,4910,4915,4915,4910,1256
20240613,125500,10277790475,4910,4910,4910,4910,1002
20240613,125400,10272870655,4910,4910,4910,4905,2568
20240613,125300,10260265670,4910,4915,4915,4910,944
20240613,125200,10255629910,4910,4910,4915,4910,869
20240613,125100,10251362920,4910,4910,4910,4910,1538
20240613,125000,10243811340,4905,4905,4910,4905,1132
20240613,124900,10238256845,4910,4905,4910,4905,228
20240613,124800,10237138500,4905,4900,4905,4900,79
20240613,124700,10236751150,4900,4900,4900,4900,300
20240613,124600,10235281150,4900,4895,4900,4895,101
20240613,124500,10234786750,4895,4895,4895,4895,1103
20240613,124400,10229387565,4895,4900,4905,4895,1156
20240613,124300,10223720440,4900,4905,4905,4900,1281
20240613,124200,10217443535,4905,4900,4905,4900,479
20240613,124100,10215096195,4910,4910,4910,4910,10
20240613,124000,10215047095,4895,4905,4910,4895,1414
20240613,123900,10208115355,4905,4905,4905,4905,22
20240613,123800,10208007445,4905,4900,4905,4900,494
20240613,123700,10205585395,4895,4895,4895,4895,0
20240613,123600,10205585395,4895,4900,4900,4895,229
20240613,123500,10204464335,4905,4900,4905,4900,641
20240613,123400,10201323400,4900,4905,4920,4900,3384
20240613,123300,10184733860,4920,4905,4920,4905,588
20240613,123200,10181842770,4920,4900,4920,4900,344
20240613,123100,10180156370,4915,4920,4920,4895,133
20240613,123000,10179502460,4925,4885,4925,4885,3189
20240613,122900,10163851425,4890,4890,4890,4890,980
20240613,122800,10159059225,4895,4895,4895,4895,1252
20240613,122700,10152930685,4890,4890,4895,4885,3452
20240613,122600,10136054590,4890,4890,4890,4890,743
20240613,122500,10132421320,4885,4890,4890,4885,1208
20240613,122400,10126514335,4890,4885,4890,4885,3706
20240613,122300,10108406495,4885,4890,4890,4885,1686
20240613,122200,10100168000,4890,4890,4890,4885,485
20240613,122100,10097796645,4890,4890,4890,4890,4
20240613,122000,10097777085,4885,4885,4890,4885,791
20240613,121900,10093910950,4885,4885,4890,4885,2708
20240613,121800,10080675350,4885,4890,4890,4885,239
20240613,121700,10079507710,4890,4890,4890,4890,100
20240613,121600,10079018710,4890,4895,4895,4890,231
20240613,121500,10077888855,4895,4890,4895,4890,3099
20240613,121400,10062734740,4885,4885,4885,4885,1
20240613,121300,10062729855,4885,4885,4890,4885,1694
20240613,121200,10054454160,4885,4885,4885,4885,1482
20240613,121100,10047214590,4885,4890,4890,4885,2580
20240613,121000,10034604645,4890,4895,4895,4890,477
20240613,120900,10032271505,4890,4890,4895,4890,756
20240613,120800,10028574560,4890,4895,4895,4890,552
20240613,120700,10025875240,4895,4900,4900,4895,8
20240613,120600,10025836055,4890,4900,4900,4890,1067
20240613,120500,10020615645,4900,4900,4900,4900,449
20240613,120400,10018415545,4900,4890,4900,4890,706
20240613,120300,10014960520,4890,4900,4905,4890,440
20240613,120200,10012806730,4905,4895,4905,4895,1170
20240613,120100,10007076615,4895,4900,4900,4895,2392
20240613,120000,9995366015,4900,4900,4900,4900,89
20240613,115900,9994929915,4900,4905,4905,4900,1559
20240613,115800,9987288730,4900,4900,4900,4900,1016
20240613,115700,9982310330,4885,4900,4900,4885,7684
20240613,115600,9944731820,4900,4905,4905,4900,2095
20240613,115500,9934464115,4910,4905,4910,4900,857
20240613,115400,9930263360,4905,4905,4905,4905,207
20240613,115300,9929248025,4905,4905,4905,4900,2600
20240613,115200,9916496290,4905,4910,4910,4905,375
20240613,115100,9914656360,4910,4910,4915,4910,534
20240613,115000,9912034400,4915,4915,4915,4915,105
20240613,114900,9911518325,4920,4920,4920,4920,34
20240613,114800,9911351045,4920,4920,4920,4920,53
20240613,114700,9911090285,4920,4920,4920,4920,6
20240613,114600,9911060765,4915,4915,4915,4915,602
20240613,114500,9908101935,4915,4915,4915,4915,400
20240613,114400,9906135935,4915,4910,4915,4905,800
20240613,114300,9902206405,4910,4915,4915,4910,748
20240613,114200,9898532070,4910,4910,4910,4900,1072
20240613,114100,9893272695,4905,4905,4910,4900,1001
20240613,114000,9888360410,4905,4905,4910,4905,539
20240613,113900,9885715855,4910,4910,4910,4910,361
20240613,113800,9883943345,4910,4900,4910,4900,133
20240613,113700,9883291430,4895,4900,4910,4895,753
20240613,113600,9879600080,4910,4910,4910,4900,2938
20240613,113500,9865193620,4910,4905,4910,4900,1380
20240613,113400,9858424760,4905,4910,4910,4905,446
20240613,113300,9856237125,4910,4910,4910,4900,772
20240613,113200,9852449480,4900,4900,4905,4900,2633
20240613,113100,9839542105,4900,4915,4915,4900,5255
20240613,113000,9813766380,4920,4930,4930,4920,11004
20240613,112900,9759609910,4935,4935,4940,4935,704
20240613,112800,9756135605,4940,4935,4945,4935,937
20240613,112700,9751504455,4945,4955,4955,4935,6472
20240613,112600,9719530800,4950,4950,4955,4945,3725
20240613,112500,9701090890,4945,4945,4950,4945,5811
20240613,112400,9672336410,4945,4945,4945,4945,3859
20240613,112300,9653253655,4945,4940,4945,4940,1663
20240613,112200,9645030170,4940,4940,4945,4940,1745
20240613,112100,9636406900,4945,4940,4945,4940,3520
20240613,112000,9619018080,4940,4930,4940,4930,1175
20240613,111900,9613217195,4930,4935,4935,4930,1179
20240613,111800,9607403060,4935,4930,4940,4930,3151
20240613,111700,9591857275,4930,4935,4935,4930,1322
20240613,111600,9585335235,4935,4940,4940,4930,569
20240613,111500,9582527300,4935,4930,4935,4930,3329
20240613,111400,9566103720,4930,4935,4935,4930,3080
20240613,111300,9550912105,4930,4925,4930,4920,2039
20240613,111200,9540863700,4925,4920,4930,4920,2410
20240613,111100,9528997375,4925,4925,4925,4925,627
20240613,111000,9525909400,4925,4930,4930,4925,603
20240613,110900,9522939605,4935,4925,4935,4920,1329
20240613,110800,9516391380,4930,4935,4935,4925,3888
20240613,110700,9497237135,4930,4935,4940,4930,6040
20240613,110600,9467431780,4925,4925,4945,4925,3238
20240613,110500,9451446145,4935,4935,4940,4935,6663
20240613,110400,9418562020,4930,4920,4930,4920,7000
20240613,110300,9384084520,4920,4915,4920,4915,1699
20240613,110200,9375731225,4915,4905,4915,4905,1523
20240613,110100,9368248695,4910,4915,4915,4910,2886
20240613,110000,9354073340,4915,4905,4915,4905,4759
20240613,105900,9330705280,4905,4905,4905,4905,1056
20240613,105800,9325525600,4905,4905,4910,4905,1381
20240613,105700,9318751640,4910,4910,4910,4905,1439
20240613,105600,9311690700,4910,4900,4910,4900,970
20240613,105500,9306934680,4900,4910,4910,4900,441
20240613,105400,9304771570,4905,4900,4905,4895,4163
20240613,105300,9284378600,4895,4905,4905,4895,5030
20240613,105200,9259734375,4905,4905,4910,4905,1171
20240613,105100,9253990570,4905,4900,4905,4895,3114
20240613,105000,9238731090,4895,4890,4900,4890,2921
20240613,104900,9224424065,4890,4890,4890,4890,1317
20240613,104800,9217983935,4890,4895,4895,4890,675
20240613,104700,9214681110,4895,4890,4900,4890,1550
20240613,104600,9207090825,4895,4885,4895,4885,3009
20240613,104500,9192375355,4885,4895,4895,4885,1565
20240613,104400,9184719005,4900,4900,4900,4900,819
20240613,104300,9180705905,4900,4905,4905,4900,3261
20240613,104200,9164724895,4900,4910,4910,4900,1883
20240613,104100,9155494730,4910,4885,4915,4885,28583
20240613,104000,9015409490,4890,4890,4890,4890,244
20240613,103900,9014216330,4885,4885,4890,4885,1287
20240613,103800,9007929235,4890,4890,4890,4890,824
20240613,103700,9003899875,4885,4885,4890,4885,480
20240613,103600,9001554575,4890,4890,4890,4890,8013
20240613,103500,8962371005,4885,4890,4890,4885,1812
20240613,103400,8953518375,4890,4890,4890,4880,2018
20240613,103300,8943664665,4890,4890,4890,4885,1473
20240613,103200,8936467760,4890,4890,4890,4890,1620
20240613,103100,8928545960,4890,4880,4890,4880,1444
20240613,103000,8921491515,4880,4880,4885,4880,492
20240613,102900,8919088225,4875,4885,4885,4875,1112
20240613,102800,8913663745,4885,4880,4885,4880,1244
20240613,102700,8907587840,4880,4875,4880,4875,248
20240613,102600,8906378830,4875,4880,4880,4875,576
20240613,102500,8903570170,4880,4875,4885,4875,684
20240613,102400,8900234095,4875,4875,4880,4875,650
20240613,102300,8897062765,4870,4880,4880,4870,342
20240613,102200,8895396925,4880,4875,4880,4875,2796
20240613,102100,8881765690,4875,4870,4875,4865,2803
20240613,102000,8868113595,4875,4870,4875,4870,177
20240613,101900,8867251190,4875,4870,4875,4870,3719
20240613,101800,8849136885,4875,4875,4875,4870,361
20240613,101700,8847377420,4870,4875,4875,4870,2005
20240613,101600,8837613065,4870,4865,4870,4865,3858
20240613,101500,8818829585,4865,4855,4865,4855,697
20240613,101400,8815442990,4855,4850,4855,4845,1531
20240613,101300,8808016485,4845,4850,4850,4845,474
20240613,101200,8805719155,4850,4850,4850,4845,656
20240613,101100,8802537585,4850,4845,4850,4845,1119
20240613,101000,8797115995,4845,4840,4850,4840,586
20240613,100900,8794278935,4840,4840,4840,4835,2487
20240613,100800,8782246110,4840,4850,4860,4840,8577
20240613,100700,8740712520,4850,4860,4860,4845,1440
20240613,100600,8733723370,4860,4850,4860,4845,387
20240613,100500,8731844920,4850,4860,4860,4850,1172
20240613,100400,8726154890,4855,4845,4860,4845,1544
20240613,100300,8718668110,4840,4845,4845,4840,6460
20240613,100200,8687399700,4840,4845,4845,4840,7438
20240613,100100,8651397185,4845,4855,4860,4840,12837
20240613,100000,8589164915,4860,4855,4865,4855,1564
20240613,095900,8581571635,4860,4865,4870,4860,2592
20240613,095800,8568971045,4865,4860,4870,4855,2109
20240613,095700,8558724460,4860,4865,4870,4860,2495
20240613,095600,8546585835,4870,4860,4875,4855,4330
20240613,095500,8525526285,4855,4860,4865,4850,892
20240613,095400,8521192410,4865,4850,4865,4845,8408
20240613,095300,8480415395,4845,4855,4855,4845,3281
20240613,095200,8464499185,4850,4855,4855,4845,13422
20240613,095100,8399403015,4855,4860,4865,4855,8546
20240613,095000,8357896845,4860,4870,4870,4860,5408
20240613,094900,8331589165,4870,4875,4875,4870,1150
20240613,094800,8325984245,4870,4860,4880,4860,2081
20240613,094700,8315861030,4860,4865,4875,4860,9846
20240613,094600,8267955440,4865,4875,4875,4865,941
20240613,094500,8263372390,4875,4875,4880,4870,1203
20240613,094400,8257508530,4865,4865,4875,4860,1342
20240613,094300,8250979880,4870,4865,4875,4865,5190
20240613,094200,8225708490,4865,4875,4880,4865,8204
20240613,094100,8185754145,4875,4885,4885,4870,3218
20240613,094000,8170073370,4885,4895,4895,4880,4961
20240613,093900,8145848815,4890,4875,4890,4875,2233
20240613,093800,8134938315,4875,4880,4885,4875,2273
20240613,093700,8123854620,4875,4880,4880,4860,10608
20240613,093600,8072209955,4880,4880,4890,4875,4143
20240613,093500,8051999420,4880,4885,4890,4875,2183
20240613,093400,8041344655,4880,4900,4905,4875,6265
20240613,093300,8010733490,4900,4900,4905,4865,6312
20240613,093200,7979929900,4900,4875,4900,4870,4276
20240613,093100,7959040455,4875,4860,4880,4855,2631
20240613,093000,7946220240,4855,4855,4870,4840,7616
20240613,092900,7909270865,4855,4895,4900,4835,57082
20240613,092800,7631614255,4900,4915,4915,4895,8752
20240613,092700,7588691940,4915,4910,4915,4890,14503
20240613,092600,7517583985,4910,4880,4910,4880,12523
20240613,092500,7456347000,4880,4955,4970,4865,92624
20240613,092400,7000891885,4965,5000,5030,4940,120255
20240613,092300,6402076645,5000,4985,5030,4970,116963
20240613,092200,5817384595,4970,4940,4990,4940,81045
20240613,092100,5414643905,4940,4920,4960,4905,61267
20240613,092000,5112011125,4920,4930,4950,4905,40568
20240613,091900,4912198230,4930,4925,4955,4895,42999
20240613,091800,4700396625,4925,4970,4975,4905,96230
20240613,091700,4225759505,4970,4970,4980,4945,78722
20240613,091600,3834797160,4955,4910,4975,4910,77424
20240613,091500,3451590940,4905,4860,4905,4860,33298
20240613,091400,3288696445,4860,4870,4875,4850,8535
20240613,091300,3247211635,4860,4865,4870,4855,20187
20240613,091200,3149075545,4865,4875,4880,4865,14154
20240613,091100,3080114525,4875,4885,4890,4875,27069
20240613,091000,2948029250,4885,4900,4910,4880,18192
20240613,090900,2859034760,4895,4900,4910,4875,38122
20240613,090800,2672457835,4905,4920,4945,4900,81110
20240613,090700,2273087445,4920,4895,4930,4890,65407
20240613,090600,1951913140,4895,4885,4895,4870,45522
20240613,090500,1729552825,4875,4830,4890,4825,48638
20240613,090400,1492650435,4830,4830,4845,4825,27539
20240613,090300,1359639985,4840,4785,4840,4780,14680
20240613,090200,1288982010,4780,4830,4835,4770,43747
20240613,090100,1079022205,4825,4860,4870,4815,80408
20240613,090000,689443940,4855,4800,4855,4790,143202