KissMeData/099430/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,193700,7368818775,5090,5090,5090,5090,22203
20240614,193600,7368818775,5090,5090,5090,5090,0
20240614,193500,7368818775,5090,5090,5090,5090,0
20240614,193400,7368818775,5090,5090,5090,5090,0
20240614,193300,7368818775,5090,5090,5090,5090,0
20240614,193200,7368818775,5090,5090,5090,5090,0
20240614,193100,7368818775,5090,5090,5090,5090,0
20240614,193000,7368818775,5090,5090,5090,5090,0
20240614,192900,7368818775,5090,5090,5090,5090,0
20240614,192800,7368818775,5090,5090,5090,5090,0
20240614,192700,7368818775,5090,5090,5090,5090,0
20240614,192600,7368818775,5090,5090,5090,5090,0
20240614,192500,7368818775,5090,5090,5090,5090,0
20240614,192400,7368818775,5090,5090,5090,5090,0
20240614,192300,7368818775,5090,5090,5090,5090,0
20240614,192200,7368818775,5090,5090,5090,5090,0
20240614,192100,7368818775,5090,5090,5090,5090,0
20240614,192000,7368818775,5090,5090,5090,5090,0
20240614,191900,7368818775,5090,5090,5090,5090,0
20240614,191800,7368818775,5090,5090,5090,5090,0
20240614,191700,7368818775,5090,5090,5090,5090,0
20240614,191600,7368818775,5090,5090,5090,5090,0
20240614,191500,7368818775,5090,5090,5090,5090,0
20240614,191400,7368818775,5090,5090,5090,5090,0
20240614,191300,7368818775,5090,5090,5090,5090,0
20240614,191200,7368818775,5090,5090,5090,5090,0
20240614,191100,7368818775,5090,5090,5090,5090,0
20240614,191000,7368818775,5090,5090,5090,5090,0
20240614,190900,7368818775,5090,5090,5090,5090,0
20240614,190800,7368818775,5090,5090,5090,5090,0
20240614,190700,7368818775,5090,5090,5090,5090,22203
20240614,190600,7368818775,5090,5090,5090,5090,0
20240614,190500,7368818775,5090,5090,5090,5090,0
20240614,190400,7368818775,5090,5090,5090,5090,0
20240614,190300,7368818775,5090,5090,5090,5090,0
20240614,190200,7368818775,5090,5090,5090,5090,0
20240614,190100,7368818775,5090,5090,5090,5090,0
20240614,190000,7368818775,5090,5090,5090,5090,0
20240614,185900,7368818775,5090,5090,5090,5090,0
20240614,185800,7368818775,5090,5090,5090,5090,0
20240614,185700,7368818775,5090,5090,5090,5090,0
20240614,185600,7368818775,5090,5090,5090,5090,0
20240614,185500,7368818775,5090,5090,5090,5090,0
20240614,185400,7368818775,5090,5090,5090,5090,0
20240614,185300,7368818775,5090,5090,5090,5090,0
20240614,185200,7368818775,5090,5090,5090,5090,0
20240614,185100,7368818775,5090,5090,5090,5090,0
20240614,185000,7368818775,5090,5090,5090,5090,0
20240614,184900,7368818775,5090,5090,5090,5090,0
20240614,184800,7368818775,5090,5090,5090,5090,0
20240614,184700,7368818775,5090,5090,5090,5090,0
20240614,184600,7368818775,5090,5090,5090,5090,0
20240614,184500,7368818775,5090,5090,5090,5090,0
20240614,184400,7368818775,5090,5090,5090,5090,0
20240614,184300,7368818775,5090,5090,5090,5090,0
20240614,184200,7368818775,5090,5090,5090,5090,0
20240614,184100,7368818775,5090,5090,5090,5090,0
20240614,184000,7368818775,5090,5090,5090,5090,0
20240614,183900,7368818775,5090,5090,5090,5090,0
20240614,183800,7368818775,5090,5090,5090,5090,0
20240614,183700,7368818775,5090,5090,5090,5090,22203
20240614,183600,7368818775,5090,5090,5090,5090,0
20240614,183500,7368818775,5090,5090,5090,5090,0
20240614,183400,7368818775,5090,5090,5090,5090,0
20240614,183300,7368818775,5090,5090,5090,5090,0
20240614,183200,7368818775,5090,5090,5090,5090,0
20240614,183100,7368818775,5090,5090,5090,5090,0
20240614,183000,7368818775,5090,5090,5090,5090,0
20240614,182900,7368818775,5090,5090,5090,5090,0
20240614,182800,7368818775,5090,5090,5090,5090,0
20240614,182700,7368818775,5090,5090,5090,5090,0
20240614,182600,7368818775,5090,5090,5090,5090,0
20240614,182500,7368818775,5090,5090,5090,5090,0
20240614,182400,7368818775,5090,5090,5090,5090,0
20240614,182300,7368818775,5090,5090,5090,5090,0
20240614,182200,7368818775,5090,5090,5090,5090,0
20240614,182100,7368818775,5090,5090,5090,5090,0
20240614,182000,7368818775,5090,5090,5090,5090,0
20240614,181900,7368818775,5090,5090,5090,5090,0
20240614,181800,7368818775,5090,5090,5090,5090,0
20240614,181700,7368818775,5090,5090,5090,5090,0
20240614,181600,7368818775,5090,5090,5090,5090,0
20240614,181500,7368818775,5090,5090,5090,5090,0
20240614,181400,7368818775,5090,5090,5090,5090,0
20240614,181300,7368818775,5090,5090,5090,5090,0
20240614,181200,7368818775,5090,5090,5090,5090,0
20240614,181100,7368818775,5090,5090,5090,5090,0
20240614,181000,7368818775,5090,5090,5090,5090,0
20240614,180900,7368818775,5090,5090,5090,5090,0
20240614,180800,7368818775,5090,5090,5090,5090,0
20240614,180700,7368818775,5090,5090,5090,5090,22203
20240614,180600,7368818775,5090,5090,5090,5090,0
20240614,180500,7368818775,5090,5090,5090,5090,0
20240614,180400,7368818775,5090,5090,5090,5090,0
20240614,180300,7368818775,5090,5090,5090,5090,0
20240614,180200,7368818775,5090,5090,5090,5090,0
20240614,180100,7368818775,5090,5090,5090,5090,0
20240614,180000,7368818775,5090,5090,5090,5090,0
20240614,175900,7368818775,5090,5090,5090,5090,0
20240614,175800,7368818775,5090,5090,5090,5090,0
20240614,175700,7368818775,5090,5090,5090,5090,0
20240614,175600,7368818775,5090,5090,5090,5090,0
20240614,175500,7368818775,5090,5090,5090,5090,0
20240614,175400,7368818775,5090,5090,5090,5090,0
20240614,175300,7368818775,5090,5090,5090,5090,0
20240614,175200,7368818775,5090,5090,5090,5090,0
20240614,175100,7368818775,5090,5090,5090,5090,0
20240614,175000,7368818775,5090,5090,5090,5090,0
20240614,174900,7368818775,5090,5090,5090,5090,0
20240614,174800,7368818775,5090,5090,5090,5090,0
20240614,174700,7368818775,5090,5090,5090,5090,0
20240614,174600,7368818775,5090,5090,5090,5090,0
20240614,174500,7368818775,5090,5090,5090,5090,0
20240614,174400,7368818775,5090,5090,5090,5090,0
20240614,174300,7368818775,5090,5090,5090,5090,0
20240614,174200,7368818775,5090,5090,5090,5090,0
20240614,174100,7368818775,5090,5090,5090,5090,0
20240614,174000,7368818775,5090,5090,5090,5090,0
20240614,173900,7368818775,5090,5090,5090,5090,0
20240614,173800,7368818775,5090,5090,5090,5090,0
20240614,173700,7368818775,5090,5090,5090,5090,22203
20240614,173600,7368818775,5090,5090,5090,5090,0
20240614,173500,7368818775,5090,5090,5090,5090,0
20240614,173400,7368818775,5090,5090,5090,5090,0
20240614,173300,7368818775,5090,5090,5090,5090,0
20240614,173200,7368818775,5090,5090,5090,5090,0
20240614,173100,7368818775,5090,5090,5090,5090,0
20240614,173000,7368818775,5090,5090,5090,5090,0
20240614,172900,7368818775,5090,5090,5090,5090,0
20240614,172800,7368818775,5090,5090,5090,5090,0
20240614,172700,7368818775,5090,5090,5090,5090,0
20240614,172600,7368818775,5090,5090,5090,5090,0
20240614,172500,7368818775,5090,5090,5090,5090,0
20240614,172400,7368818775,5090,5090,5090,5090,0
20240614,172300,7368818775,5090,5090,5090,5090,0
20240614,172200,7368818775,5090,5090,5090,5090,0
20240614,172100,7368818775,5090,5090,5090,5090,0
20240614,172000,7368818775,5090,5090,5090,5090,0
20240614,171900,7368818775,5090,5090,5090,5090,0
20240614,171800,7368818775,5090,5090,5090,5090,0
20240614,171700,7368818775,5090,5090,5090,5090,0
20240614,171600,7368818775,5090,5090,5090,5090,0
20240614,171500,7368818775,5090,5090,5090,5090,0
20240614,171400,7368818775,5090,5090,5090,5090,0
20240614,171300,7368818775,5090,5090,5090,5090,0
20240614,171200,7368818775,5090,5090,5090,5090,0
20240614,171100,7368818775,5090,5090,5090,5090,0
20240614,171000,7368818775,5090,5090,5090,5090,0
20240614,170900,7368818775,5090,5090,5090,5090,0
20240614,170800,7368818775,5090,5090,5090,5090,0
20240614,170700,7368818775,5090,5090,5090,5090,22203
20240614,170600,7368818775,5090,5090,5090,5090,0
20240614,170500,7368818775,5090,5090,5090,5090,0
20240614,170400,7368818775,5090,5090,5090,5090,0
20240614,170300,7368818775,5090,5090,5090,5090,0
20240614,170200,7368818775,5090,5090,5090,5090,0
20240614,170100,7368818775,5090,5090,5090,5090,0
20240614,170000,7368818775,5090,5090,5090,5090,0
20240614,165900,7368818775,5090,5090,5090,5090,0
20240614,165800,7368818775,5090,5090,5090,5090,0
20240614,165700,7368818775,5090,5090,5090,5090,0
20240614,165600,7368818775,5090,5090,5090,5090,0
20240614,165500,7368818775,5090,5090,5090,5090,0
20240614,165400,7368818775,5090,5090,5090,5090,0
20240614,165300,7368818775,5090,5090,5090,5090,0
20240614,165200,7368818775,5090,5090,5090,5090,0
20240614,165100,7368818775,5090,5090,5090,5090,0
20240614,165000,7368818775,5090,5090,5090,5090,0
20240614,164900,7368818775,5090,5090,5090,5090,0
20240614,164800,7368818775,5090,5090,5090,5090,0
20240614,164700,7368818775,5090,5090,5090,5090,0
20240614,164600,7368818775,5090,5090,5090,5090,0
20240614,164500,7368818775,5090,5090,5090,5090,0
20240614,164400,7368818775,5090,5090,5090,5090,0
20240614,164300,7368818775,5090,5090,5090,5090,0
20240614,164200,7368818775,5090,5090,5090,5090,0
20240614,164100,7368818775,5090,5090,5090,5090,0
20240614,164000,7368818775,5090,5090,5090,5090,0
20240614,163900,7368818775,5090,5090,5090,5090,0
20240614,163800,7368818775,5090,5090,5090,5090,0
20240614,163700,7368818775,5090,5090,5090,5090,22203
20240614,163600,7368818775,5090,5090,5090,5090,0
20240614,163500,7368818775,5090,5090,5090,5090,0
20240614,163400,7368818775,5090,5090,5090,5090,0
20240614,163300,7368818775,5090,5090,5090,5090,0
20240614,163200,7368818775,5090,5090,5090,5090,0
20240614,163100,7368818775,5090,5090,5090,5090,0
20240614,163000,7368818775,5090,5090,5090,5090,0
20240614,162900,7368818775,5090,5090,5090,5090,0
20240614,162800,7368818775,5090,5090,5090,5090,0
20240614,162700,7368818775,5090,5090,5090,5090,0
20240614,162600,7368818775,5090,5090,5090,5090,0
20240614,162500,7368818775,5090,5090,5090,5090,0
20240614,162400,7368818775,5090,5090,5090,5090,0
20240614,162300,7368818775,5090,5090,5090,5090,0
20240614,162200,7368818775,5090,5090,5090,5090,0
20240614,162100,7368818775,5090,5090,5090,5090,0
20240614,162000,7368818775,5090,5090,5090,5090,0
20240614,161900,7368818775,5090,5090,5090,5090,0
20240614,161800,7368818775,5090,5090,5090,5090,0
20240614,161700,7368818775,5090,5090,5090,5090,0
20240614,161600,7368818775,5090,5090,5090,5090,0
20240614,161500,7368818775,5090,5090,5090,5090,0
20240614,161400,7368818775,5090,5090,5090,5090,0
20240614,161300,7368818775,5090,5090,5090,5090,0
20240614,161200,7368818775,5090,5090,5090,5090,0
20240614,161100,7368818775,5090,5090,5090,5090,0
20240614,161000,7368818775,5090,5090,5090,5090,0
20240614,160900,7368818775,5090,5090,5090,5090,0
20240614,160800,7368818775,5090,5090,5090,5090,0
20240614,160700,7368818775,5090,5090,5090,5090,22203
20240614,160600,7368818775,5090,5090,5090,5090,0
20240614,160500,7368818775,5090,5090,5090,5090,0
20240614,160400,7368818775,5090,5090,5090,5090,0
20240614,160300,7368818775,5090,5090,5090,5090,0
20240614,160200,7368818775,5090,5090,5090,5090,0
20240614,160100,7368818775,5090,5090,5090,5090,0
20240614,160000,7368818775,5090,5090,5090,5090,0
20240614,155900,7368818775,5090,5090,5090,5090,0
20240614,155800,7368818775,5090,5090,5090,5090,0
20240614,155700,7368818775,5090,5090,5090,5090,0
20240614,155600,7368818775,5090,5090,5090,5090,0
20240614,155500,7368818775,5090,5090,5090,5090,0
20240614,155400,7368818775,5090,5090,5090,5090,0
20240614,155300,7368818775,5090,5090,5090,5090,0
20240614,155200,7368818775,5090,5090,5090,5090,0
20240614,155100,7368818775,5090,5090,5090,5090,0
20240614,155000,7368818775,5090,5090,5090,5090,0
20240614,154900,7368818775,5090,5090,5090,5090,0
20240614,154800,7368818775,5090,5090,5090,5090,0
20240614,154700,7368818775,5090,5090,5090,5090,0
20240614,154600,7368818775,5090,5090,5090,5090,0
20240614,154500,7368818775,5090,5090,5090,5090,0
20240614,154400,7368818775,5090,5090,5090,5090,0
20240614,154300,7368818775,5090,5090,5090,5090,0
20240614,154200,7368818775,5090,5090,5090,5090,0
20240614,154100,7368818775,5090,5090,5090,5090,0
20240614,154000,7368818775,5090,5090,5090,5090,0
20240614,153900,7368818775,5090,5090,5090,5090,0
20240614,153800,7368818775,5090,5090,5090,5090,0
20240614,153700,7368818775,5090,5090,5090,5090,22203
20240614,153600,7368818775,5090,5090,5090,5090,0
20240614,153500,7368818775,5090,5090,5090,5090,0
20240614,153400,7368818775,5090,5090,5090,5090,0
20240614,153300,7368818775,5090,5090,5090,5090,0
20240614,153200,7368818775,5090,5090,5090,5090,0
20240614,153100,7368818775,5090,5090,5090,5090,0
20240614,153000,7368818775,5090,5090,5090,5090,22203
20240614,152900,7255805505,5090,5090,5090,5090,0
20240614,152800,7255805505,5090,5090,5090,5090,0
20240614,152700,7255805505,5090,5090,5090,5090,0
20240614,152600,7255805505,5090,5090,5090,5090,0
20240614,152500,7255805505,5090,5090,5090,5090,0
20240614,152400,7255805505,5090,5090,5090,5090,0
20240614,152300,7255805505,5090,5090,5090,5090,0
20240614,152200,7255805505,5090,5090,5090,5090,0
20240614,152100,7255805505,5090,5090,5090,5090,0
20240614,152000,7255805505,5090,5090,5090,5090,0
20240614,151900,7255805505,5090,5100,5100,5080,4384
20240614,151800,7233491035,5090,5100,5100,5090,3649
20240614,151700,7214916655,5100,5090,5110,5080,8525
20240614,151600,7171488675,5110,5120,5120,5090,10014
20240614,151500,7120368785,5120,5110,5120,5100,8982
20240614,151400,7074422415,5100,5100,5110,5090,10731
20240614,151300,7019615205,5100,5100,5110,5090,9733
20240614,151200,6969935345,5100,5090,5110,5090,7294
20240614,151100,6932708225,5090,5070,5090,5070,6003
20240614,151000,6902191965,5070,5060,5070,5060,4399
20240614,150900,6879893275,5070,5070,5070,5060,128
20240614,150800,6879244325,5070,5070,5070,5060,1448
20240614,150700,6871911385,5070,5070,5080,5060,2031
20240614,150600,6861612195,5070,5070,5070,5070,415
20240614,150500,6859508145,5060,5070,5080,5060,430
20240614,150400,6857328885,5070,5080,5080,5060,435
20240614,150300,6855120945,5080,5070,5080,5070,1672
20240614,150200,6846642405,5080,5060,5080,5060,3073
20240614,150100,6831064485,5060,5050,5060,5050,3740
20240614,150000,6812151215,5050,5050,5060,5050,212
20240614,145900,6811080605,5040,5050,5050,5040,17
20240614,145800,6810994775,5060,5040,5060,5040,149
20240614,145700,6810240855,5050,5050,5050,5040,427
20240614,145600,6808084515,5050,5050,5050,5050,0
20240614,145500,6808084515,5050,5050,5050,5050,3543
20240614,145400,6790192365,5050,5030,5050,5030,1998
20240614,145300,6780121765,5030,5030,5040,5030,2353
20240614,145200,6768286025,5040,5040,5040,5030,478
20240614,145100,6765881415,5040,5030,5040,5030,1026
20240614,145000,6760710485,5030,5030,5030,5020,10232
20240614,144900,6709243545,5030,5020,5030,5020,2772
20240614,144800,6695327955,5020,5020,5030,5020,635
20240614,144700,6692140085,5030,5020,5030,5020,1197
20240614,144600,6686131095,5020,5020,5040,5020,2780
20240614,144500,6672166325,5030,5030,5030,5020,363
20240614,144400,6670341935,5030,5040,5040,5030,1328
20240614,144300,6663661945,5030,5030,5040,5030,616
20240614,144200,6660563455,5040,5040,5040,5030,1329
20240614,144100,6653866185,5050,5040,5050,5040,4
20240614,144000,6653845995,5050,5040,5050,5040,165
20240614,143900,6653014245,5040,5060,5060,5040,1118
20240614,143800,6647368875,5050,5060,5060,5050,4
20240614,143700,6647348655,5060,5060,5060,5050,219
20240614,143600,6646242525,5050,5050,5050,5040,1484
20240614,143500,6638748345,5040,5040,5040,5040,875
20240614,143400,6634338345,5040,5040,5050,5040,443
20240614,143300,6632105525,5040,5040,5050,5040,1120
20240614,143200,6626459545,5050,5050,5050,5040,343
20240614,143100,6624727795,5050,5030,5050,5030,2522
20240614,143000,6612019975,5030,5040,5040,5030,168
20240614,142900,6611174045,5040,5020,5040,5020,201
20240614,142800,6610161025,5040,5030,5040,5030,233
20240614,142700,6608988935,5040,5010,5040,5010,360
20240614,142600,6607179675,5010,5030,5040,5010,6313
20240614,142500,6575482645,5040,5040,5040,5040,0
20240614,142400,6575482645,5040,5030,5040,5020,180
20240614,142300,6574578195,5030,5030,5030,5030,2377
20240614,142200,6562621885,5040,5030,5040,5030,20
20240614,142100,6562521105,5030,5040,5040,5030,17
20240614,142000,6562435435,5030,5030,5050,5030,420
20240614,141900,6560318835,5050,5050,5050,5030,1684
20240614,141800,6551833325,5050,5040,5050,5040,588
20240614,141700,6548869725,5040,5040,5050,5040,117
20240614,141600,6548278895,5050,5040,5050,5040,478
20240614,141500,6545867775,5040,5050,5050,5040,703
20240614,141400,6542324455,5060,5060,5060,5040,6
20240614,141300,6542294145,5050,5040,5050,5040,22
20240614,141200,6542183065,5060,5050,5060,5040,329
20240614,141100,6540521615,5050,5050,5050,5050,757
20240614,141000,6536698765,5050,5050,5050,5050,456
20240614,140900,6534395965,5050,5060,5060,5040,27
20240614,140800,6534259535,5040,5040,5060,5040,741
20240614,140700,6530520775,5040,5050,5050,5040,798
20240614,140600,6526491375,5060,5060,5060,5060,14
20240614,140500,6526420535,5050,5050,5050,5040,1675
20240614,140400,6517963155,5050,5050,5050,5040,461
20240614,140300,6515636185,5060,5050,5060,5040,1875
20240614,140200,6506174815,5060,5050,5060,5050,1206
20240614,140100,6500084235,5060,5060,5060,5050,27
20240614,140000,6499947625,5060,5050,5060,5050,1017
20240614,135900,6494811615,5060,5060,5060,5050,330
20240614,135800,6493142755,5060,5050,5060,5050,168
20240614,135700,6492293735,5060,5060,5060,5050,1563
20240614,135600,6484394965,5060,5060,5060,5060,1099
20240614,135500,6478834025,5060,5060,5070,5060,49
20240614,135400,6478585625,5070,5070,5070,5060,121
20240614,135300,6477972235,5070,5070,5070,5070,57
20240614,135200,6477683245,5080,5080,5080,5060,3
20240614,135100,6477668025,5060,5080,5080,5060,60
20240614,135000,6477363395,5060,5080,5080,5050,356
20240614,134900,6475556985,5050,5050,5050,5050,65
20240614,134800,6475228735,5080,5060,5080,5050,479
20240614,134700,6472799925,5070,5060,5070,5060,390
20240614,134600,6470823625,5060,5060,5060,5050,191
20240614,134500,6469857175,5060,5070,5070,5050,429
20240614,134400,6467690505,5060,5040,5060,5040,2578
20240614,134300,6454672015,5050,5030,5050,5030,4
20240614,134200,6454651845,5050,5050,5050,5030,1764
20240614,134100,6445764625,5040,5050,5050,5040,291
20240614,134000,6444297375,5050,5040,5050,5040,198
20240614,133900,6443297515,5040,5030,5040,5030,39
20240614,133800,6443101045,5050,5030,5050,5030,82
20240614,133700,6442688535,5050,5040,5050,5020,823
20240614,133600,6438552815,5020,5040,5040,5020,4
20240614,133500,6438532675,5020,5060,5060,5000,23960
20240614,133400,6318080315,5060,5070,5070,5060,2806
20240614,133300,6303854105,5070,5070,5080,5070,311
20240614,133200,6302276205,5080,5070,5080,5070,1502
20240614,133100,6294661055,5080,5070,5080,5070,22
20240614,133000,6294549315,5070,5070,5070,5070,231
20240614,132900,6293378145,5080,5080,5080,5070,249
20240614,132800,6292113235,5070,5080,5080,5070,30
20240614,132700,6291960895,5070,5070,5070,5070,2
20240614,132600,6291950755,5070,5070,5080,5070,518
20240614,132500,6289324345,5080,5080,5080,5070,317
20240614,132400,6287713995,5080,5080,5080,5080,1486
20240614,132300,6280165115,5080,5080,5080,5080,274
20240614,132200,6278773195,5080,5080,5080,5080,2013
20240614,132100,6268547155,5080,5090,5100,5080,376
20240614,132000,6266631335,5100,5090,5100,5090,4747
20240614,131900,6242468915,5100,5100,5100,5090,463
20240614,131800,6240107625,5100,5080,5100,5080,769
20240614,131700,6236190775,5090,5080,5090,5080,267
20240614,131600,6234832115,5080,5090,5090,5080,36
20240614,131500,6234649185,5090,5090,5090,5080,79
20240614,131400,6234247115,5090,5080,5090,5080,335
20240614,131300,6232542225,5080,5080,5090,5080,4424
20240614,131200,6210027995,5080,5070,5090,5070,291
20240614,131100,6208552245,5070,5070,5080,5070,464
20240614,131000,6206195435,5070,5070,5070,5060,351
20240614,130900,6204415875,5060,5060,5070,5060,411
20240614,130800,6202335925,5060,5060,5070,5060,265
20240614,130700,6200994605,5050,5060,5070,5050,665
20240614,130600,6197628975,5070,5070,5080,5060,718
20240614,130500,6193993515,5090,5060,5090,5060,4
20240614,130400,6193973185,5090,5080,5090,5060,18980
20240614,130300,6097549875,5080,5070,5080,5060,77
20240614,130200,6097159435,5070,5070,5070,5060,1061
20240614,130100,6091785175,5070,5060,5070,5050,1181
20240614,130000,6085807445,5060,5050,5060,5050,3200
20240614,125900,6069615935,5040,5050,5060,5040,118
20240614,125800,6069019045,5050,5050,5050,5050,2
20240614,125700,6069008945,5050,5060,5060,5050,50
20240614,125600,6068756295,5060,5050,5060,5050,1474
20240614,125500,6061312585,5050,5040,5050,5040,52
20240614,125400,6061050005,5040,5050,5060,5040,2236
20240614,125300,6049768895,5060,5050,5060,5050,65
20240614,125200,6049440495,5050,5070,5070,5050,196
20240614,125100,6048448235,5060,5050,5070,5050,528
20240614,125000,6045771645,5050,5050,5050,5050,1
20240614,124900,6045766595,5070,5040,5070,5040,354
20240614,124800,6043973925,5040,5060,5070,5040,5960
20240614,124700,6013862445,5060,5060,5070,5060,27
20240614,124600,6013725815,5070,5070,5070,5060,17
20240614,124500,6013639635,5070,5070,5070,5060,104
20240614,124400,6013112365,5060,5070,5080,5060,1105
20240614,124300,6007508215,5070,5060,5070,5060,7
20240614,124200,6007472735,5070,5060,5070,5060,1238
20240614,124100,6001207935,5060,5070,5070,5060,1134
20240614,124000,5995469745,5060,5090,5090,5060,1558
20240614,123900,5987553295,5090,5080,5100,5080,571
20240614,123800,5984646015,5090,5100,5100,5080,314
20240614,123700,5983050735,5100,5090,5100,5090,1297
20240614,123600,5976448945,5080,5080,5080,5080,28
20240614,123500,5976306705,5080,5100,5100,5080,72
20240614,123400,5975940475,5100,5080,5100,5080,243
20240614,123300,5974701215,5070,5090,5090,5070,1627
20240614,123200,5966428065,5090,5100,5100,5070,909
20240614,123100,5961796695,5100,5090,5100,5080,1316
20240614,123000,5955088805,5090,5080,5090,5080,1626
20240614,122900,5946816605,5080,5080,5080,5080,1
20240614,122800,5946811525,5080,5070,5090,5070,231
20240614,122700,5945639925,5070,5070,5080,5070,252
20240614,122600,5944362275,5060,5070,5080,5060,1713
20240614,122500,5935662585,5070,5070,5070,5070,4
20240614,122400,5935642305,5070,5070,5070,5070,16
20240614,122300,5935561185,5050,5060,5070,5050,2675
20240614,122200,5922025555,5070,5070,5070,5070,23
20240614,122100,5921908945,5080,5050,5080,5050,212
20240614,122000,5920832215,5050,5050,5050,5050,705
20240614,121900,5917271965,5060,5050,5080,5050,435
20240614,121800,5915070845,5050,5080,5090,5050,3877
20240614,121700,5895422755,5090,5090,5090,5080,1165
20240614,121600,5889493825,5090,5100,5100,5090,575
20240614,121500,5886566835,5100,5090,5110,5090,2862
20240614,121400,5871977895,5100,5110,5110,5100,1944
20240614,121300,5862063235,5100,5100,5100,5100,115
20240614,121200,5861476735,5120,5100,5120,5100,29
20240614,121100,5861328655,5090,5100,5110,5090,622
20240614,121000,5858156315,5110,5100,5130,5090,11256
20240614,120900,5800628465,5110,5110,5110,5100,721
20240614,120800,5796944415,5110,5110,5120,5110,5164
20240614,120700,5770556225,5110,5100,5110,5090,2876
20240614,120600,5755888625,5090,5100,5100,5090,1744
20240614,120500,5746994545,5090,5090,5090,5080,442
20240614,120400,5744744835,5090,5080,5100,5080,3912
20240614,120300,5724830585,5090,5090,5090,5090,650
20240614,120200,5721522085,5090,5080,5090,5080,5098
20240614,120100,5695578125,5080,5080,5080,5080,519
20240614,120000,5692941605,5090,5070,5090,5070,1031
20240614,115900,5687694435,5070,5070,5090,5070,32
20240614,115800,5687532025,5080,5080,5090,5080,972
20240614,115700,5682593105,5080,5080,5080,5070,1958
20240614,115600,5672649325,5070,5070,5090,5070,823
20240614,115500,5668471125,5090,5060,5090,5060,3909
20240614,115400,5648639775,5080,5070,5080,5070,4211
20240614,115300,5627289845,5090,5090,5090,5070,3422
20240614,115200,5609938405,5090,5080,5090,5060,2607
20240614,115100,5596692855,5070,5060,5070,5060,2937
20240614,115000,5581817655,5060,5060,5060,5050,136
20240614,114900,5581130655,5060,5050,5060,5050,497
20240614,114800,5578620785,5060,5060,5060,5050,2247
20240614,114700,5567272975,5050,5050,5060,5050,133
20240614,114600,5566600575,5050,5050,5050,5050,425
20240614,114500,5564454325,5050,5050,5050,5050,1024
20240614,114400,5559283125,5050,5040,5050,5040,235
20240614,114300,5558098415,5040,5030,5040,5030,1145
20240614,114200,5552332625,5040,5040,5050,5030,19
20240614,114100,5552236855,5040,5040,5050,5040,1286
20240614,114000,5545755405,5040,5040,5040,5040,589
20240614,113900,5542786845,5040,5030,5040,5030,31
20240614,113800,5542630745,5050,5040,5050,5030,24
20240614,113700,5542509775,5040,5060,5060,5030,4553
20240614,113600,5519540495,5050,5050,5060,5050,2610
20240614,113500,5506357535,5050,5070,5070,5050,152
20240614,113400,5505588415,5070,5050,5070,5050,361
20240614,113300,5503762145,5050,5060,5060,5050,71
20240614,113200,5503402895,5060,5060,5060,5050,80
20240614,113100,5502998255,5050,5040,5050,5040,411
20240614,113000,5500922735,5040,5050,5050,5040,1945
20240614,112900,5491100495,5050,5060,5060,5050,627
20240614,112800,5487927995,5060,5050,5060,5050,3384
20240614,112700,5470831915,5050,5040,5050,5040,20
20240614,112600,5470730965,5040,5040,5040,5040,24
20240614,112500,5470610005,5040,5040,5040,5030,1640
20240614,112400,5462344945,5040,5050,5050,5040,466
20240614,112300,5459996205,5040,5040,5050,5040,634
20240614,112200,5456795615,5050,5050,5050,5050,203
20240614,112100,5455770465,5050,5030,5050,5030,450
20240614,112000,5453505055,5040,5030,5040,5030,151
20240614,111900,5452744025,5050,5030,5050,5020,542
20240614,111800,5450010605,5030,5020,5030,5020,10
20240614,111700,5449960355,5020,5020,5020,5010,926
20240614,111600,5445311875,5010,5010,5010,5010,398
20240614,111500,5443317895,5010,5020,5030,5010,1354
20240614,111400,5436528825,5030,5020,5030,5020,1265
20240614,111300,5430175125,5020,5000,5020,5000,35
20240614,111200,5430000045,5010,5000,5010,5000,169
20240614,111100,5429154785,5000,5010,5010,5000,107
20240614,111000,5428618725,5010,5000,5010,5000,80
20240614,110900,5428218495,5000,5010,5010,5000,89
20240614,110800,5427772745,5010,5000,5010,4995,1756
20240614,110700,5418997195,5000,5000,5000,5000,405
20240614,110600,5416972195,5000,5000,5000,4995,20
20240614,110500,5416872220,5000,5020,5020,5000,3648
20240614,110400,5398614180,5010,5010,5020,5000,1760
20240614,110300,5389806460,5010,5020,5020,5010,33
20240614,110200,5389640870,4995,5010,5010,4985,1349
20240614,110100,5382888755,4980,5030,5030,4980,7095
20240614,110000,5347457715,5030,5010,5030,5010,2924
20240614,105900,5332787665,5010,5010,5010,5000,3153
20240614,105800,5317017825,5010,5020,5020,5010,1178
20240614,105700,5311106685,5020,5010,5020,5010,1278
20240614,105600,5304692285,5020,5020,5020,5020,75
20240614,105500,5304315785,5020,5020,5020,5020,269
20240614,105400,5302965405,5020,5020,5020,5010,370
20240614,105300,5301109605,5000,4995,5010,4995,198
20240614,105200,5300119460,5000,5010,5020,4995,2562
20240614,105100,5287291380,5010,5000,5010,5000,1894
20240614,105000,5277803540,5000,5010,5010,5000,3972
20240614,104900,5257943020,5010,5020,5020,5010,852
20240614,104800,5253666010,5020,5010,5040,4960,22368
20240614,104700,5142042460,5040,5040,5050,5010,10202
20240614,104600,5090798850,5040,5040,5040,5040,886
20240614,104500,5086333410,5040,5050,5050,5040,888
20240614,104400,5081854740,5040,5040,5050,5040,291
20240614,104300,5080387950,5040,5040,5050,5030,1445
20240614,104200,5073105280,5050,5050,5070,5050,340
20240614,104100,5071384200,5050,5070,5070,5050,879
20240614,104000,5066945230,5050,5070,5070,5050,211
20240614,103900,5065875990,5070,5050,5070,5040,826
20240614,103800,5061696910,5050,5050,5050,5020,1558
20240614,103700,5053840610,5020,5030,5050,5010,5583
20240614,103600,5025782880,5060,5050,5060,5020,6363
20240614,103500,4993743830,5050,5050,5070,5030,4408
20240614,103400,4971501060,5050,5070,5070,5050,4827
20240614,103300,4947089630,5070,5060,5070,5060,810
20240614,103200,4942985380,5060,5060,5070,5060,4094
20240614,103100,4922249640,5060,5070,5080,5050,12870
20240614,103000,4857098990,5070,5090,5090,5070,7544
20240614,102900,4818803820,5090,5080,5100,5080,10599
20240614,102800,4764854460,5090,5110,5110,5090,12439
20240614,102700,4701473870,5110,5110,5110,5100,3212
20240614,102600,4685062320,5120,5130,5140,5120,11947
20240614,102500,4623760840,5120,5120,5130,5110,8652
20240614,102400,4579393080,5120,5120,5130,5120,5527
20240614,102300,4551070180,5110,5110,5120,5100,5375
20240614,102200,4523576180,5110,5100,5110,5100,6457
20240614,102100,4490607500,5100,5100,5100,5100,775
20240614,102000,4486655000,5110,5100,5110,5090,4050
20240614,101900,4466002310,5090,5100,5100,5090,2389
20240614,101800,4453841270,5090,5100,5100,5090,691
20240614,101700,4450318020,5100,5090,5100,5090,543
20240614,101600,4447554120,5090,5090,5090,5080,3241
20240614,101500,4431081530,5090,5110,5120,5090,7200
20240614,101400,4394394330,5100,5120,5120,5100,9192
20240614,101300,4347414670,5120,5120,5130,5110,4637
20240614,101200,4323670750,5120,5120,5130,5120,956
20240614,101100,4318774690,5120,5120,5140,5120,3346
20240614,101000,4301612570,5120,5150,5150,5120,8478
20240614,100900,4258114680,5140,5140,5150,5130,6238
20240614,100800,4226064590,5150,5130,5150,5120,17182
20240614,100700,4137758680,5130,5120,5130,5110,15475
20240614,100600,4058435670,5120,5100,5120,5100,5204
20240614,100500,4031836160,5110,5100,5110,5100,3892
20240614,100400,4011978530,5100,5110,5110,5090,6297
20240614,100300,3979867820,5100,5100,5120,5100,12019
20240614,100200,3918406210,5110,5110,5120,5100,6832
20240614,100100,3883465890,5100,5080,5100,5080,10167
20240614,100000,3831656590,5090,5100,5100,5080,16595
20240614,095900,3747074000,5090,5100,5100,5080,3399
20240614,095800,3729770520,5100,5100,5120,5090,10790
20240614,095700,3674694510,5120,5090,5130,5090,36453
20240614,095600,3488473260,5080,5080,5090,5060,3765
20240614,095500,3469348930,5080,5090,5090,5060,4382
20240614,095400,3447117230,5100,5080,5100,5070,14459
20240614,095300,3373491390,5060,5060,5080,5050,7803
20240614,095200,3333944980,5050,5060,5060,5050,3948
20240614,095100,3313985490,5060,5050,5070,5050,4730
20240614,095000,3290058350,5050,5060,5060,5050,5366
20240614,094900,3262918110,5070,5070,5080,5060,1541
20240614,094800,3255106110,5070,5080,5090,5060,11137
20240614,094700,3198608330,5090,5090,5120,5080,22063
20240614,094600,3086097450,5090,5070,5100,5060,44928
20240614,094500,2857823600,5060,5030,5070,5020,21095
20240614,094400,2751245210,5050,5020,5050,5020,24459
20240614,094300,2628200560,5010,4970,5010,4970,33246
20240614,094200,2461914865,4970,4975,4975,4965,1196
20240614,094100,2455973175,4970,4985,4995,4970,3086
20240614,094000,2440565005,4970,4970,4990,4965,5755
20240614,093900,2411864905,4965,4995,4995,4965,2286
20240614,093800,2400513275,4960,4960,4995,4955,7561
20240614,093700,2362924455,4955,4955,4980,4955,7767
20240614,093600,2324326890,4955,4960,4960,4955,5942
20240614,093500,2294878035,4960,4965,4970,4950,9588
20240614,093400,2247338805,4965,4975,4975,4965,3025
20240614,093300,2232310640,4975,4965,4975,4965,418
20240614,093200,2230233750,4980,4970,4980,4955,12214
20240614,093100,2169597830,4975,4985,4990,4970,7289
20240614,093000,2133296910,4990,4995,5000,4990,1885
20240614,092900,2123890630,4995,4995,4995,4990,1494
20240614,092800,2116433490,4990,5000,5010,4990,1803
20240614,092700,2107420930,5000,5000,5000,4995,3678
20240614,092600,2089030965,5000,5020,5020,4990,10983
20240614,092500,2034108035,4995,5020,5020,4995,5799
20240614,092400,2005079035,5020,5030,5030,5000,1790
20240614,092300,1996077365,5000,5000,5030,5000,5064
20240614,092200,1970711525,5000,5020,5020,5000,2916
20240614,092100,1956100725,5010,5040,5040,5010,3426
20240614,092000,1938896815,5030,5020,5030,5010,10537
20240614,091900,1885955655,5020,5020,5030,5010,4001
20240614,091800,1865872655,5020,4990,5020,4980,6986
20240614,091700,1830931765,4980,4980,4995,4975,6027
20240614,091600,1800922000,4980,5010,5010,4980,12116
20240614,091500,1740451595,5000,5030,5040,5000,15661
20240614,091400,1661696265,5010,5030,5050,5000,6648
20240614,091300,1628298915,5030,5040,5050,5030,7586
20240614,091200,1590049665,5040,5040,5050,5030,7911
20240614,091100,1550153055,5040,5010,5050,5000,11331
20240614,091000,1493199285,5010,5000,5010,4995,12552
20240614,090900,1430431085,5010,5030,5030,5000,12419
20240614,090800,1368201515,5020,5020,5050,5020,28053
20240614,090700,1226872645,5030,5050,5060,5000,12337
20240614,090600,1164883395,5050,5030,5090,5020,66618
20240614,090500,827711155,5030,4990,5030,4985,18220
20240614,090400,736574765,4985,5000,5010,4980,17336
20240614,090300,649955675,4995,5020,5030,4995,47603
20240614,090200,411406685,5020,4975,5030,4960,56697
20240614,090100,127778550,4975,4945,4975,4935,6347
20240614,090000,96358680,4935,4930,4950,4910,17065