KissMeData/089970/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195800,57451069160,19400,19400,19400,19400,28870
20240612,195700,57451069160,19400,19400,19400,19400,0
20240612,195600,57451069160,19400,19400,19400,19400,0
20240612,195500,57451069160,19400,19400,19400,19400,0
20240612,195400,57451069160,19400,19400,19400,19400,0
20240612,195300,57451069160,19400,19400,19400,19400,0
20240612,195200,57451069160,19400,19400,19400,19400,0
20240612,195100,57451069160,19400,19400,19400,19400,0
20240612,195000,57451069160,19400,19400,19400,19400,0
20240612,194900,57451069160,19400,19400,19400,19400,0
20240612,194800,57451069160,19400,19400,19400,19400,0
20240612,194700,57451069160,19400,19400,19400,19400,0
20240612,194600,57451069160,19400,19400,19400,19400,0
20240612,194500,57451069160,19400,19400,19400,19400,0
20240612,194400,57451069160,19400,19400,19400,19400,0
20240612,194300,57451069160,19400,19400,19400,19400,0
20240612,194200,57451069160,19400,19400,19400,19400,0
20240612,194100,57451069160,19400,19400,19400,19400,0
20240612,194000,57451069160,19400,19400,19400,19400,0
20240612,193900,57451069160,19400,19400,19400,19400,0
20240612,193800,57451069160,19400,19400,19400,19400,0
20240612,193700,57451069160,19400,19400,19400,19400,0
20240612,193600,57451069160,19400,19400,19400,19400,0
20240612,193500,57451069160,19400,19400,19400,19400,0
20240612,193400,57451069160,19400,19400,19400,19400,0
20240612,193300,57451069160,19400,19400,19400,19400,0
20240612,193200,57451069160,19400,19400,19400,19400,0
20240612,193100,57451069160,19400,19400,19400,19400,0
20240612,193000,57451069160,19400,19400,19400,19400,0
20240612,192900,57451069160,19400,19400,19400,19400,0
20240612,192800,57451069160,19400,19400,19400,19400,28870
20240612,192700,57451069160,19400,19400,19400,19400,0
20240612,192600,57451069160,19400,19400,19400,19400,0
20240612,192500,57451069160,19400,19400,19400,19400,0
20240612,192400,57451069160,19400,19400,19400,19400,0
20240612,192300,57451069160,19400,19400,19400,19400,0
20240612,192200,57451069160,19400,19400,19400,19400,0
20240612,192100,57451069160,19400,19400,19400,19400,0
20240612,192000,57451069160,19400,19400,19400,19400,0
20240612,191900,57451069160,19400,19400,19400,19400,0
20240612,191800,57451069160,19400,19400,19400,19400,0
20240612,191700,57451069160,19400,19400,19400,19400,0
20240612,191600,57451069160,19400,19400,19400,19400,0
20240612,191500,57451069160,19400,19400,19400,19400,0
20240612,191400,57451069160,19400,19400,19400,19400,0
20240612,191300,57451069160,19400,19400,19400,19400,0
20240612,191200,57451069160,19400,19400,19400,19400,0
20240612,191100,57451069160,19400,19400,19400,19400,0
20240612,191000,57451069160,19400,19400,19400,19400,0
20240612,190900,57451069160,19400,19400,19400,19400,0
20240612,190800,57451069160,19400,19400,19400,19400,0
20240612,190700,57451069160,19400,19400,19400,19400,0
20240612,190600,57451069160,19400,19400,19400,19400,0
20240612,190500,57451069160,19400,19400,19400,19400,0
20240612,190400,57451069160,19400,19400,19400,19400,0
20240612,190300,57451069160,19400,19400,19400,19400,0
20240612,190200,57451069160,19400,19400,19400,19400,0
20240612,190100,57451069160,19400,19400,19400,19400,0
20240612,190000,57451069160,19400,19400,19400,19400,0
20240612,185900,57451069160,19400,19400,19400,19400,0
20240612,185800,57451069160,19400,19400,19400,19400,28870
20240612,185700,57451069160,19400,19400,19400,19400,0
20240612,185600,57451069160,19400,19400,19400,19400,0
20240612,185500,57451069160,19400,19400,19400,19400,0
20240612,185400,57451069160,19400,19400,19400,19400,0
20240612,185300,57451069160,19400,19400,19400,19400,0
20240612,185200,57451069160,19400,19400,19400,19400,0
20240612,185100,57451069160,19400,19400,19400,19400,0
20240612,185000,57451069160,19400,19400,19400,19400,0
20240612,184900,57451069160,19400,19400,19400,19400,0
20240612,184800,57451069160,19400,19400,19400,19400,0
20240612,184700,57451069160,19400,19400,19400,19400,0
20240612,184600,57451069160,19400,19400,19400,19400,0
20240612,184500,57451069160,19400,19400,19400,19400,0
20240612,184400,57451069160,19400,19400,19400,19400,0
20240612,184300,57451069160,19400,19400,19400,19400,0
20240612,184200,57451069160,19400,19400,19400,19400,0
20240612,184100,57451069160,19400,19400,19400,19400,0
20240612,184000,57451069160,19400,19400,19400,19400,0
20240612,183900,57451069160,19400,19400,19400,19400,0
20240612,183800,57451069160,19400,19400,19400,19400,0
20240612,183700,57451069160,19400,19400,19400,19400,0
20240612,183600,57451069160,19400,19400,19400,19400,0
20240612,183500,57451069160,19400,19400,19400,19400,0
20240612,183400,57451069160,19400,19400,19400,19400,0
20240612,183300,57451069160,19400,19400,19400,19400,0
20240612,183200,57451069160,19400,19400,19400,19400,0
20240612,183100,57451069160,19400,19400,19400,19400,0
20240612,183000,57451069160,19400,19400,19400,19400,0
20240612,182900,57451069160,19400,19400,19400,19400,0
20240612,182800,57451069160,19400,19400,19400,19400,28870
20240612,182700,57451069160,19400,19400,19400,19400,0
20240612,182600,57451069160,19400,19400,19400,19400,0
20240612,182500,57451069160,19400,19400,19400,19400,0
20240612,182400,57451069160,19400,19400,19400,19400,0
20240612,182300,57451069160,19400,19400,19400,19400,0
20240612,182200,57451069160,19400,19400,19400,19400,0
20240612,182100,57451069160,19400,19400,19400,19400,0
20240612,182000,57451069160,19400,19400,19400,19400,0
20240612,181900,57451069160,19400,19400,19400,19400,0
20240612,181800,57451069160,19400,19400,19400,19400,0
20240612,181700,57451069160,19400,19400,19400,19400,0
20240612,181600,57451069160,19400,19400,19400,19400,0
20240612,181500,57451069160,19400,19400,19400,19400,0
20240612,181400,57451069160,19400,19400,19400,19400,0
20240612,181300,57451069160,19400,19400,19400,19400,0
20240612,181200,57451069160,19400,19400,19400,19400,0
20240612,181100,57451069160,19400,19400,19400,19400,0
20240612,181000,57451069160,19400,19400,19400,19400,0
20240612,180900,57451069160,19400,19400,19400,19400,0
20240612,180800,57451069160,19400,19400,19400,19400,0
20240612,180700,57451069160,19400,19400,19400,19400,0
20240612,180600,57451069160,19400,19400,19400,19400,0
20240612,180500,57451069160,19400,19400,19400,19400,0
20240612,180400,57451069160,19400,19400,19400,19400,0
20240612,180300,57451069160,19400,19400,19400,19400,0
20240612,180200,57451069160,19400,19400,19400,19400,0
20240612,180100,57451069160,19400,19400,19400,19400,0
20240612,180000,57451069160,19400,19400,19400,19400,0
20240612,175900,57451069160,19400,19400,19400,19400,0
20240612,175800,57451069160,19400,19400,19400,19400,28870
20240612,175700,57451069160,19400,19400,19400,19400,0
20240612,175600,57451069160,19400,19400,19400,19400,0
20240612,175500,57451069160,19400,19400,19400,19400,0
20240612,175400,57451069160,19400,19400,19400,19400,0
20240612,175300,57451069160,19400,19400,19400,19400,0
20240612,175200,57451069160,19400,19400,19400,19400,0
20240612,175100,57451069160,19400,19400,19400,19400,0
20240612,175000,57451069160,19400,19400,19400,19400,0
20240612,174900,57451069160,19400,19400,19400,19400,0
20240612,174800,57451069160,19400,19400,19400,19400,0
20240612,174700,57451069160,19400,19400,19400,19400,0
20240612,174600,57451069160,19400,19400,19400,19400,0
20240612,174500,57451069160,19400,19400,19400,19400,0
20240612,174400,57451069160,19400,19400,19400,19400,0
20240612,174300,57451069160,19400,19400,19400,19400,0
20240612,174200,57451069160,19400,19400,19400,19400,0
20240612,174100,57451069160,19400,19400,19400,19400,0
20240612,174000,57451069160,19400,19400,19400,19400,0
20240612,173900,57451069160,19400,19400,19400,19400,0
20240612,173800,57451069160,19400,19400,19400,19400,0
20240612,173700,57451069160,19400,19400,19400,19400,0
20240612,173600,57451069160,19400,19400,19400,19400,0
20240612,173500,57451069160,19400,19400,19400,19400,0
20240612,173400,57451069160,19400,19400,19400,19400,0
20240612,173300,57451069160,19400,19400,19400,19400,0
20240612,173200,57451069160,19400,19400,19400,19400,0
20240612,173100,57451069160,19400,19400,19400,19400,0
20240612,173000,57451069160,19400,19400,19400,19400,0
20240612,172900,57451069160,19400,19400,19400,19400,0
20240612,172800,57451069160,19400,19400,19400,19400,28870
20240612,172700,57451069160,19400,19400,19400,19400,0
20240612,172600,57451069160,19400,19400,19400,19400,0
20240612,172500,57451069160,19400,19400,19400,19400,0
20240612,172400,57451069160,19400,19400,19400,19400,0
20240612,172300,57451069160,19400,19400,19400,19400,0
20240612,172200,57451069160,19400,19400,19400,19400,0
20240612,172100,57451069160,19400,19400,19400,19400,0
20240612,172000,57451069160,19400,19400,19400,19400,0
20240612,171900,57451069160,19400,19400,19400,19400,0
20240612,171800,57451069160,19400,19400,19400,19400,0
20240612,171700,57451069160,19400,19400,19400,19400,0
20240612,171600,57451069160,19400,19400,19400,19400,0
20240612,171500,57451069160,19400,19400,19400,19400,0
20240612,171400,57451069160,19400,19400,19400,19400,0
20240612,171300,57451069160,19400,19400,19400,19400,0
20240612,171200,57451069160,19400,19400,19400,19400,0
20240612,171100,57451069160,19400,19400,19400,19400,0
20240612,171000,57451069160,19400,19400,19400,19400,0
20240612,170900,57451069160,19400,19400,19400,19400,0
20240612,170800,57451069160,19400,19400,19400,19400,0
20240612,170700,57451069160,19400,19400,19400,19400,0
20240612,170600,57451069160,19400,19400,19400,19400,0
20240612,170500,57451069160,19400,19400,19400,19400,0
20240612,170400,57451069160,19400,19400,19400,19400,0
20240612,170300,57451069160,19400,19400,19400,19400,0
20240612,170200,57451069160,19400,19400,19400,19400,0
20240612,170100,57451069160,19400,19400,19400,19400,0
20240612,170000,57451069160,19400,19400,19400,19400,0
20240612,165900,57451069160,19400,19400,19400,19400,0
20240612,165800,57451069160,19400,19400,19400,19400,28870
20240612,165700,57451069160,19400,19400,19400,19400,0
20240612,165600,57451069160,19400,19400,19400,19400,0
20240612,165500,57451069160,19400,19400,19400,19400,0
20240612,165400,57451069160,19400,19400,19400,19400,0
20240612,165300,57451069160,19400,19400,19400,19400,0
20240612,165200,57451069160,19400,19400,19400,19400,0
20240612,165100,57451069160,19400,19400,19400,19400,0
20240612,165000,57451069160,19400,19400,19400,19400,0
20240612,164900,57451069160,19400,19400,19400,19400,0
20240612,164800,57451069160,19400,19400,19400,19400,0
20240612,164700,57451069160,19400,19400,19400,19400,0
20240612,164600,57451069160,19400,19400,19400,19400,0
20240612,164500,57451069160,19400,19400,19400,19400,0
20240612,164400,57451069160,19400,19400,19400,19400,0
20240612,164300,57451069160,19400,19400,19400,19400,0
20240612,164200,57451069160,19400,19400,19400,19400,0
20240612,164100,57451069160,19400,19400,19400,19400,0
20240612,164000,57451069160,19400,19400,19400,19400,0
20240612,163900,57451069160,19400,19400,19400,19400,0
20240612,163800,57451069160,19400,19400,19400,19400,0
20240612,163700,57451069160,19400,19400,19400,19400,0
20240612,163600,57451069160,19400,19400,19400,19400,0
20240612,163500,57451069160,19400,19400,19400,19400,0
20240612,163400,57451069160,19400,19400,19400,19400,0
20240612,163300,57451069160,19400,19400,19400,19400,0
20240612,163200,57451069160,19400,19400,19400,19400,0
20240612,163100,57451069160,19400,19400,19400,19400,0
20240612,163000,57451069160,19400,19400,19400,19400,0
20240612,162900,57451069160,19400,19400,19400,19400,0
20240612,162800,57451069160,19400,19400,19400,19400,28870
20240612,162700,57451069160,19400,19400,19400,19400,0
20240612,162600,57451069160,19400,19400,19400,19400,0
20240612,162500,57451069160,19400,19400,19400,19400,0
20240612,162400,57451069160,19400,19400,19400,19400,0
20240612,162300,57451069160,19400,19400,19400,19400,0
20240612,162200,57451069160,19400,19400,19400,19400,0
20240612,162100,57451069160,19400,19400,19400,19400,0
20240612,162000,57451069160,19400,19400,19400,19400,0
20240612,161900,57451069160,19400,19400,19400,19400,0
20240612,161800,57451069160,19400,19400,19400,19400,0
20240612,161700,57451069160,19400,19400,19400,19400,0
20240612,161600,57451069160,19400,19400,19400,19400,0
20240612,161500,57451069160,19400,19400,19400,19400,0
20240612,161400,57451069160,19400,19400,19400,19400,0
20240612,161300,57451069160,19400,19400,19400,19400,0
20240612,161200,57451069160,19400,19400,19400,19400,0
20240612,161100,57451069160,19400,19400,19400,19400,0
20240612,161000,57451069160,19400,19400,19400,19400,0
20240612,160900,57451069160,19400,19400,19400,19400,0
20240612,160800,57451069160,19400,19400,19400,19400,0
20240612,160700,57451069160,19400,19400,19400,19400,0
20240612,160600,57451069160,19400,19400,19400,19400,0
20240612,160500,57451069160,19400,19400,19400,19400,0
20240612,160400,57451069160,19400,19400,19400,19400,0
20240612,160300,57451069160,19400,19400,19400,19400,0
20240612,160200,57451069160,19400,19400,19400,19400,0
20240612,160100,57451069160,19400,19400,19400,19400,0
20240612,160000,57451069160,19400,19400,19400,19400,0
20240612,155900,57451069160,19400,19400,19400,19400,0
20240612,155800,57451069160,19400,19400,19400,19400,28870
20240612,155700,57451069160,19400,19400,19400,19400,0
20240612,155600,57451069160,19400,19400,19400,19400,0
20240612,155500,57451069160,19400,19400,19400,19400,0
20240612,155400,57451069160,19400,19400,19400,19400,0
20240612,155300,57451069160,19400,19400,19400,19400,0
20240612,155200,57451069160,19400,19400,19400,19400,0
20240612,155100,57451069160,19400,19400,19400,19400,0
20240612,155000,57451069160,19400,19400,19400,19400,0
20240612,154900,57451069160,19400,19400,19400,19400,0
20240612,154800,57451069160,19400,19400,19400,19400,0
20240612,154700,57451069160,19400,19400,19400,19400,0
20240612,154600,57451069160,19400,19400,19400,19400,0
20240612,154500,57451069160,19400,19400,19400,19400,0
20240612,154400,57451069160,19400,19400,19400,19400,0
20240612,154300,57451069160,19400,19400,19400,19400,0
20240612,154200,57451069160,19400,19400,19400,19400,0
20240612,154100,57451069160,19400,19400,19400,19400,0
20240612,154000,57451069160,19400,19400,19400,19400,0
20240612,153900,57451069160,19400,19400,19400,19400,0
20240612,153800,57451069160,19400,19400,19400,19400,0
20240612,153700,57451069160,19400,19400,19400,19400,0
20240612,153600,57451069160,19400,19400,19400,19400,0
20240612,153500,57451069160,19400,19400,19400,19400,0
20240612,153400,57451069160,19400,19400,19400,19400,0
20240612,153300,57451069160,19400,19400,19400,19400,0
20240612,153200,57451069160,19400,19400,19400,19400,0
20240612,153100,57451069160,19400,19400,19400,19400,0
20240612,153000,57451069160,19400,19400,19400,19400,28870
20240612,152900,56890991160,19370,19370,19370,19370,0
20240612,152800,56890991160,19370,19370,19370,19370,0
20240612,152700,56890991160,19370,19370,19370,19370,0
20240612,152600,56890991160,19370,19370,19370,19370,0
20240612,152500,56890991160,19370,19370,19370,19370,0
20240612,152400,56890991160,19370,19370,19370,19370,0
20240612,152300,56890991160,19370,19370,19370,19370,0
20240612,152200,56890991160,19370,19370,19370,19370,0
20240612,152100,56890991160,19370,19370,19370,19370,0
20240612,152000,56890991160,19370,19370,19370,19370,0
20240612,151900,56890991160,19370,19400,19400,19360,6438
20240612,151800,56766269190,19400,19360,19400,19350,8624
20240612,151700,56599159420,19380,19350,19410,19340,13611
20240612,151600,56335373810,19340,19270,19360,19260,4933
20240612,151500,56240111200,19260,19270,19270,19200,4749
20240612,151400,56148698680,19270,19270,19270,19260,3753
20240612,151300,56076404900,19270,19260,19280,19260,2573
20240612,151200,56026820260,19250,19220,19300,19220,5744
20240612,151100,55916152420,19220,19260,19280,19220,5599
20240612,151000,55808342720,19250,19290,19310,19240,7126
20240612,150900,55671001640,19280,19280,19360,19280,5632
20240612,150800,55562204830,19270,19300,19390,19270,4687
20240612,150700,55471646270,19280,19340,19430,19270,18096
20240612,150600,55121095840,19350,19300,19360,19300,5277
20240612,150500,55019048410,19290,19350,19390,19240,16106
20240612,150400,54707714800,19360,19080,19370,19070,25179
20240612,150300,54222385140,19070,19000,19070,19000,3299
20240612,150200,54159543320,19030,18940,19030,18940,6079
20240612,150100,54044072940,18960,18920,18960,18900,1643
20240612,150000,54012980350,18920,18930,18950,18920,2086
20240612,145900,53973500370,18930,18940,18950,18910,2467
20240612,145800,53926776310,18940,18900,18950,18880,3162
20240612,145700,53866924320,18910,18850,18910,18850,3531
20240612,145600,53800240150,18850,18790,18860,18740,4853
20240612,145500,53709176660,18790,18690,18790,18660,1411
20240612,145400,53682786140,18680,18710,18710,18650,5210
20240612,145300,53585458940,18700,18800,18800,18700,4278
20240612,145200,53505214540,18800,18830,18830,18800,946
20240612,145100,53487415790,18830,18830,18870,18820,1883
20240612,145000,53451924400,18840,18850,18850,18770,854
20240612,144900,53435861880,18840,18790,18840,18780,1742
20240612,144800,53403136640,18790,18850,18850,18780,782
20240612,144700,53388418860,18850,18820,18850,18820,464
20240612,144600,53379681490,18820,18830,18870,18810,860
20240612,144500,53363495200,18880,18760,18900,18760,1646
20240612,144400,53332516620,18770,18790,18790,18760,2319
20240612,144300,53288995750,18780,18780,18800,18770,1047
20240612,144200,53269322400,18800,18830,18840,18800,213
20240612,144100,53265314780,18800,18830,18850,18800,687
20240612,144000,53252393850,18830,18780,18880,18780,1968
20240612,143900,53215282260,18760,18630,18760,18630,7263
20240612,143800,53079196240,18650,18690,18700,18630,6125
20240612,143700,52964902620,18670,18670,18730,18670,2179
20240612,143600,52924200100,18680,18720,18750,18660,3134
20240612,143500,52865625310,18660,18710,18740,18660,8328
20240612,143400,52709911850,18700,18800,18810,18700,4939
20240612,143300,52617319020,18790,18860,18860,18780,2022
20240612,143200,52579313930,18860,18830,18950,18800,2958
20240612,143100,52523610830,18860,18820,18870,18800,1907
20240612,143000,52487733050,18820,18870,18880,18820,2682
20240612,142900,52437211580,18870,18890,18890,18820,2336
20240612,142800,52393150440,18900,18910,18930,18890,1450
20240612,142700,52365740140,18910,18910,18970,18900,986
20240612,142600,52347098050,18920,18960,19000,18900,1751
20240612,142500,52313888350,18950,19010,19010,18940,1694
20240612,142400,52281777690,19010,19040,19040,18970,1173
20240612,142300,52259488810,19040,19010,19050,19010,2349
20240612,142200,52214775770,19010,18920,19020,18920,4253
20240612,142100,52134002450,18920,18900,18920,18860,2156
20240612,142000,52093266780,18900,18880,18900,18840,2187
20240612,141900,52051978530,18880,18890,18900,18830,1147
20240612,141800,52030331160,18880,18850,18920,18850,2452
20240612,141700,51984079650,18830,18900,18930,18830,5895
20240612,141600,51872849200,18930,18940,18950,18900,1993
20240612,141500,51835137130,18940,18990,18990,18940,876
20240612,141400,51818517000,18990,18970,19000,18950,775
20240612,141300,51803806530,18990,18950,18990,18940,587
20240612,141200,51792667540,18950,18920,19000,18900,980
20240612,141100,51774111120,18920,18930,18940,18900,3130
20240612,141000,51714896940,18930,18960,18960,18930,798
20240612,140900,51699783630,18960,19000,19020,18960,2178
20240612,140800,51658442390,18960,19040,19040,18950,2361
20240612,140700,51613631540,19040,19030,19040,19020,368
20240612,140600,51606629220,19030,19040,19040,19030,487
20240612,140500,51597357310,19040,19060,19080,19020,2224
20240612,140400,51554974440,19060,19080,19090,19040,766
20240612,140300,51540374600,19080,19070,19090,19040,580
20240612,140200,51529321580,19040,18990,19090,18980,3142
20240612,140100,51469469780,18970,18980,18980,18940,632
20240612,140000,51457489150,18930,18950,18980,18930,3525
20240612,135900,51390741840,18940,18990,18990,18940,1868
20240612,135800,51355331830,18990,18960,18990,18960,1027
20240612,135700,51335841260,18990,18920,19040,18920,3174
20240612,135600,51275569050,19000,18850,19040,18800,12415
20240612,135500,51041017270,18860,18960,18960,18850,6199
20240612,135400,50924020620,18900,18940,18960,18900,2916
20240612,135300,50868874040,18940,18930,18990,18910,518
20240612,135200,50859067610,18950,18940,18990,18900,2786
20240612,135100,50806350290,18990,18920,18990,18920,1795
20240612,135000,50772352010,18920,18930,18960,18880,5306
20240612,134900,50672043830,18960,19010,19010,18880,10131
20240612,134800,50479970440,19000,19120,19190,19000,12111
20240612,134700,50249266940,19230,19140,19280,19100,7305
20240612,134600,50109450620,19140,19260,19260,19140,3456
20240612,134500,50043118300,19270,19300,19350,19250,8279
20240612,134400,49883513120,19300,19260,19300,19250,3897
20240612,134300,49808408250,19250,19240,19270,19220,5024
20240612,134200,49711718590,19220,19230,19240,19170,2909
20240612,134100,49655836100,19230,19270,19280,19230,1853
20240612,134000,49620152650,19220,19220,19340,19210,5410
20240612,133900,49515962160,19220,19360,19380,19200,3633
20240612,133800,49445784700,19380,19410,19410,19350,6032
20240612,133700,49328866580,19410,19390,19440,19360,14890
20240612,133600,49040070890,19380,19280,19390,19270,11686
20240612,133500,48814263580,19280,19210,19290,19210,3840
20240612,133400,48740339080,19200,19260,19290,19200,7174
20240612,133300,48602163070,19250,19220,19250,19200,2944
20240612,133200,48545533930,19220,19270,19290,19220,8159
20240612,133100,48388281920,19280,19200,19310,19200,11429
20240612,133000,48168101440,19200,19180,19300,19100,13368
20240612,132900,47911029340,19150,19170,19190,19120,2842
20240612,132800,47856605790,19190,19180,19200,19150,987
20240612,132700,47837694650,19180,19180,19220,19140,2458
20240612,132600,47790570800,19140,19150,19240,19100,3312
20240612,132500,47727043850,19180,19100,19180,19090,2259
20240612,132400,47683795890,19100,19100,19100,19070,2112
20240612,132300,47643483930,19090,19120,19150,19090,882
20240612,132200,47626637920,19110,19160,19170,19100,5017
20240612,132100,47530648960,19160,19110,19160,19090,2041
20240612,132000,47491595820,19070,19070,19130,19070,1397
20240612,131900,47464950030,19070,19050,19130,19050,5611
20240612,131800,47358015310,19050,19120,19120,19050,6738
20240612,131700,47229337760,19130,19120,19180,19120,4375
20240612,131600,47145651490,19120,19150,19210,19110,1554
20240612,131500,47115928240,19210,19180,19240,19140,3638
20240612,131400,47046209330,19180,19150,19200,19120,1280
20240612,131300,47021676820,19120,19180,19180,19120,1907
20240612,131200,46985149620,19180,19240,19250,19180,1992
20240612,131100,46946907720,19240,19250,19270,19170,994
20240612,131000,46927802500,19270,19140,19280,19140,3736
20240612,130900,46856069990,19140,19160,19230,19100,6040
20240612,130800,46740505000,19160,19120,19160,19090,1610
20240612,130700,46709718140,19120,19080,19130,19050,5238
20240612,130600,46609793890,19060,19140,19140,19060,5005
20240612,130500,46514231670,19140,19190,19190,19120,1221
20240612,130400,46490849420,19180,19200,19200,19160,803
20240612,130300,46475441910,19200,19220,19220,19150,2321
20240612,130200,46430950590,19240,19160,19240,19160,2980
20240612,130100,46373822260,19250,19310,19320,19160,3072
20240612,130000,46314661940,19310,19110,19350,19110,13584
20240612,125900,46053046310,19100,19100,19180,19100,3615
20240612,125800,45983851180,19100,19200,19200,19090,1069
20240612,125700,45963429410,19200,19230,19240,19140,2240
20240612,125600,45920486110,19230,19170,19300,19100,11108
20240612,125500,45707838110,19180,19140,19180,19050,7164
20240612,125400,45571059750,19150,19330,19330,19150,4321
20240612,125300,45487983010,19270,19350,19430,19270,11189
20240612,125200,45271275920,19350,19110,19350,19070,9601
20240612,125100,45086600740,19070,19130,19130,19070,2780
20240612,125000,45033543270,19180,19140,19180,19100,4657
20240612,124900,44944454880,19110,19220,19250,19070,11338
20240612,124800,44727135080,19220,19290,19370,19210,7795
20240612,124700,44576857200,19360,19360,19430,19270,12523
20240612,124600,44334405480,19390,19370,19400,19330,6484
20240612,124500,44208863720,19380,19270,19440,19270,23639
20240612,124400,43750890930,19300,19260,19300,19210,5508
20240612,124300,43644776100,19280,19250,19280,19160,6097
20240612,124200,43527708340,19250,19220,19300,19150,5328
20240612,124100,43425187640,19220,19240,19300,19070,14609
20240612,124000,43144738880,19130,19250,19320,19120,16278
20240612,123900,42831405180,19250,19160,19250,19160,4880
20240612,123800,42737635740,19210,19190,19240,19140,1468
20240612,123700,42709476520,19190,19130,19280,19060,8161
20240612,123600,42552855550,19140,19070,19140,18990,3427
20240612,123500,42487575150,19070,19170,19180,19070,7519
20240612,123400,42343712720,19170,19100,19170,19090,4095
20240612,123300,42265427130,19100,19010,19190,19000,7228
20240612,123200,42127273670,19020,18860,19020,18780,4259
20240612,123100,42046592220,18860,18810,18860,18770,2992
20240612,123000,41990394930,18810,18800,18820,18770,5265
20240612,122900,41891445530,18810,18870,18870,18790,3313
20240612,122800,41829092830,18880,18900,18900,18760,15985
20240612,122700,41528499310,18900,18960,19010,18830,5496
20240612,122600,41424552440,18960,18970,19000,18840,7814
20240612,122500,41276811910,18950,18770,19010,18760,9183
20240612,122400,41103357190,18770,19030,19040,18750,24535
20240612,122300,40640371080,19030,19070,19100,18990,15888
20240612,122200,40338068700,19080,19240,19260,19080,7492
20240612,122100,40194635980,19240,19130,19270,19100,9673
20240612,122000,40009522090,19130,19300,19360,19130,30790
20240612,121900,39415985560,19300,19360,19360,19270,8157
20240612,121800,39258744330,19300,19370,19400,19270,10370
20240612,121700,39058536650,19370,19260,19400,19230,8715
20240612,121600,38890169530,19260,19460,19490,19180,28651
20240612,121500,38337309010,19460,19610,19620,19400,25377
20240612,121400,37842054770,19610,19410,19670,19370,28532
20240612,121300,37284270120,19410,19550,19610,19250,34032
20240612,121200,36620866650,19550,19110,19600,19070,49518
20240612,121100,35658810970,19130,19040,19160,19030,5104
20240612,121000,35561439050,19030,19160,19160,19000,18151
20240612,120900,35215224290,19160,19170,19290,19160,8062
20240612,120800,35060481240,19180,19280,19340,19170,15707
20240612,120700,34758015910,19300,19320,19400,19240,15330
20240612,120600,34462066000,19350,19460,19500,19120,30536
20240612,120500,33872501650,19490,19060,19590,19030,84365
20240612,120400,32235909480,19020,19040,19060,18980,11712
20240612,120300,32013225330,19040,19220,19230,19020,14714
20240612,120200,31732338120,19210,19180,19290,19050,24162
20240612,120100,31268620800,19180,19060,19200,18880,34749
20240612,120000,30605347000,19070,18930,19070,18810,21783
20240612,115900,30192135380,18980,18940,19190,18900,27656
20240612,115800,29665802100,18930,18950,18950,18710,18007
20240612,115700,29326296500,18950,18670,19000,18650,16038
20240612,115600,29024606220,18670,18610,18800,18470,13531
20240612,115500,28771926670,18540,18450,18610,18350,18913
20240612,115400,28423217690,18520,18870,19000,18260,52066
20240612,115300,27459256380,18870,19280,19400,18800,90402
20240612,115200,25726889460,19260,18720,19300,18540,93303
20240612,115100,23956859200,18810,18520,18810,18430,26303
20240612,115000,23466418740,18490,18300,18500,18260,15532
20240612,114900,23180993200,18340,18220,18360,18100,11625
20240612,114800,22969490350,18220,18400,18470,18180,18814
20240612,114700,22625305320,18340,18610,18630,18220,35122
20240612,114600,21979808630,18610,18720,18750,18210,74807
20240612,114500,20599548220,18730,18600,18990,18520,105094
20240612,114400,18623962480,18600,18220,18600,18210,88014
20240612,114300,17006620090,18230,18200,18270,18150,11939
20240612,114200,16789206800,18200,18070,18210,18070,13234
20240612,114100,16548781710,18070,18020,18070,18000,2953
20240612,114000,16495541080,18010,18050,18070,18010,3001
20240612,113900,16441385780,18070,18100,18170,18050,11641
20240612,113800,16230540210,18080,17980,18100,17980,13931
20240612,113700,15979444020,17980,17910,17980,17910,845
20240612,113600,15964274820,17900,17990,17990,17900,1805
20240612,113500,15931889430,17990,17980,18000,17980,5880
20240612,113400,15826127170,17980,17930,17980,17930,1584
20240612,113300,15797672650,17930,17900,17930,17890,1862
20240612,113200,15764341040,17900,17860,17900,17860,793
20240612,113100,15750164980,17860,17900,17910,17850,2384
20240612,113000,15707552410,17910,17890,17910,17890,665
20240612,112900,15695649310,17890,17860,17900,17860,398
20240612,112800,15688536690,17910,17860,17930,17850,2347
20240612,112700,15646623540,17860,17930,17950,17850,4291
20240612,112600,15569787810,17970,17960,17970,17940,3637
20240612,112500,15504455710,17960,17980,17980,17960,3736
20240612,112400,15437323050,17970,17920,17980,17920,6736
20240612,112300,15316493460,17920,17850,17930,17850,1268
20240612,112200,15293808680,17840,17840,17840,17830,1322
20240612,112100,15270224320,17840,17810,17840,17800,1911
20240612,112000,15236181820,17810,17820,17830,17810,965
20240612,111900,15218988630,17830,17940,17950,17830,6249
20240612,111800,15107131450,17930,17820,17960,17820,8749
20240612,111700,14950353210,17850,17790,17850,17790,2804
20240612,111600,14900401330,17790,17790,17790,17780,243
20240612,111500,14896078380,17780,17820,17820,17770,551
20240612,111400,14886273650,17810,17780,17830,17760,3947
20240612,111300,14816010420,17790,17730,17800,17730,4829
20240612,111200,14730230540,17730,17650,17740,17650,2698
20240612,111100,14682465020,17650,17650,17650,17650,195
20240612,111000,14679023270,17620,17660,17670,17610,651
20240612,110900,14667546090,17660,17600,17660,17600,2901
20240612,110800,14616468070,17600,17670,17670,17600,2775
20240612,110700,14567541330,17660,17700,17700,17660,1473
20240612,110600,14541489800,17700,17740,17740,17690,3332
20240612,110500,14482479750,17740,17730,17750,17730,1268
20240612,110400,14459984230,17730,17730,17740,17730,1367
20240612,110300,14435738000,17720,17730,17750,17720,4263
20240612,110200,14360144910,17750,17700,17750,17700,2344
20240612,110100,14318594240,17700,17740,17750,17660,4248
20240612,110000,14243306140,17740,17690,17740,17680,3488
20240612,105900,14181509510,17680,17670,17690,17660,1345
20240612,105800,14157726190,17670,17670,17670,17660,1278
20240612,105700,14135146680,17670,17660,17700,17630,3015
20240612,105600,14081852600,17660,17640,17660,17620,1075
20240612,105500,14062886450,17660,17640,17680,17620,4066
20240612,105400,13991067570,17640,17550,17650,17520,8005
20240612,105300,13850282720,17550,17490,17550,17490,3659
20240612,105200,13786131660,17490,17490,17500,17490,601
20240612,105100,13775616070,17490,17490,17510,17490,1141
20240612,105000,13755649810,17500,17510,17510,17480,1177
20240612,104900,13735047640,17500,17500,17510,17460,919
20240612,104800,13718971600,17490,17500,17500,17490,536
20240612,104700,13709594220,17500,17470,17500,17450,3057
20240612,104600,13656156800,17470,17470,17480,17460,417
20240612,104500,13648872410,17470,17470,17490,17460,303
20240612,104400,13643578480,17460,17400,17470,17400,1747
20240612,104300,13613117040,17400,17400,17400,17390,922
20240612,104200,13597074680,17400,17440,17440,17400,680
20240612,104100,13585240400,17450,17450,17460,17450,371
20240612,104000,13578766430,17440,17440,17440,17440,34
20240612,103900,13578173470,17460,17360,17460,17350,2528
20240612,103800,13534226180,17350,17330,17380,17330,467
20240612,103700,13526128070,17330,17360,17360,17330,747
20240612,103600,13513170790,17380,17350,17380,17340,573
20240612,103500,13503228380,17350,17350,17350,17340,37
20240612,103400,13502586440,17340,17370,17370,17340,1798
20240612,103300,13471387630,17360,17380,17380,17350,732
20240612,103200,13458678570,17380,17380,17390,17380,444
20240612,103100,13450959870,17380,17370,17380,17360,505
20240612,103000,13442186900,17370,17410,17410,17370,2596
20240612,102900,13397011200,17410,17440,17440,17410,2380
20240612,102800,13355529130,17450,17450,17450,17440,86
20240612,102700,13354029080,17450,17490,17490,17420,134
20240612,102600,13351691980,17440,17440,17490,17440,4023
20240612,102500,13281484130,17440,17420,17440,17410,1506
20240612,102400,13255237410,17420,17430,17430,17420,242
20240612,102300,13251020720,17420,17440,17440,17420,246
20240612,102200,13246732070,17440,17450,17470,17430,1779
20240612,102100,13215694080,17450,17440,17490,17430,398
20240612,102000,13208751880,17440,17440,17440,17430,1846
20240612,101900,13176572360,17480,17480,17500,17430,2591
20240612,101800,13131321390,17480,17510,17520,17480,2134
20240612,101700,13093967370,17510,17490,17510,17480,1449
20240612,101600,13068613930,17480,17490,17500,17470,1861
20240612,101500,13036082120,17480,17430,17510,17400,4675
20240612,101400,12954436800,17440,17370,17460,17360,376
20240612,101300,12947892240,17350,17280,17460,17280,5805
20240612,101200,12846735970,17290,17310,17360,17290,3131
20240612,101100,12792458120,17310,17310,17370,17300,1850
20240612,101000,12760437650,17370,17390,17390,17310,573
20240612,100900,12750503690,17360,17320,17400,17320,1249
20240612,100800,12728808450,17360,17360,17360,17310,264
20240612,100700,12724233810,17370,17360,17380,17320,1042
20240612,100600,12706131820,17380,17430,17430,17210,2704
20240612,100500,12659238720,17430,17340,17440,17340,4193
20240612,100400,12586262880,17340,17260,17340,17260,969
20240612,100300,12569514740,17280,17210,17280,17210,3351
20240612,100200,12511755740,17210,17190,17210,17190,1433
20240612,100100,12487114160,17190,17220,17230,17190,3039
20240612,100000,12434857120,17230,17200,17250,17190,2553
20240612,095900,12390916500,17200,17220,17250,17190,1657
20240612,095800,12362410070,17250,17190,17250,17180,3481
20240612,095700,12302579600,17190,17180,17210,17180,902
20240612,095600,12287070600,17180,17200,17260,17180,1376
20240612,095500,12263407970,17200,17270,17280,17190,6953
20240612,095400,12143622240,17260,17300,17300,17230,1640
20240612,095300,12115297350,17300,17190,17300,17160,5645
20240612,095200,12018244260,17180,17220,17220,17160,3854
20240612,095100,11951976970,17220,17240,17320,17220,4554
20240612,095000,11873461090,17230,17150,17260,17150,4407
20240612,094900,11797689290,17160,17250,17310,17150,15090
20240612,094800,11538095920,17260,17270,17280,17250,8066
20240612,094700,11398893010,17260,17320,17320,17250,7479
20240612,094600,11269625290,17320,17330,17340,17320,4555
20240612,094500,11190691950,17340,17400,17400,17330,3027
20240612,094400,11138173720,17400,17340,17460,17340,3164
20240612,094300,11083187880,17350,17320,17350,17320,6289
20240612,094200,10974213540,17320,17470,17470,17300,16998
20240612,094100,10678570580,17470,17500,17510,17460,5220
20240612,094000,10587300150,17500,17550,17570,17480,12486
20240612,093900,10368523160,17580,17540,17600,17530,6287
20240612,093800,10258181160,17550,17520,17560,17500,8963
20240612,093700,10101264910,17520,17550,17560,17510,14928
20240612,093600,9839618750,17560,17560,17570,17550,2235
20240612,093500,9800375900,17570,17590,17590,17550,10663
20240612,093400,9613075660,17580,17610,17620,17570,5527
20240612,093300,9515865000,17610,17620,17620,17600,2286
20240612,093200,9475618550,17600,17590,17600,17580,3425
20240612,093100,9415377060,17580,17600,17620,17580,2483
20240612,093000,9371716390,17600,17560,17650,17550,3554
20240612,092900,9309237950,17550,17550,17730,17540,8375
20240612,092800,9162042500,17550,17580,17600,17550,10563
20240612,092700,8976506680,17590,17600,17630,17580,3298
20240612,092600,8918468440,17590,17760,17780,17550,19189
20240612,092500,8579659890,17760,17730,17780,17730,1825
20240612,092400,8547261480,17750,17730,17780,17710,2523
20240612,092300,8502519290,17730,17660,17800,17660,2202
20240612,092200,8463492550,17660,17780,17800,17650,8543
20240612,092100,8312245990,17780,17830,17840,17770,2881
20240612,092000,8260944530,17820,17760,17840,17730,2908
20240612,091900,8209220520,17730,17670,17740,17560,13593
20240612,091800,7969360750,17660,17730,17730,17660,11901
20240612,091700,7758730480,17730,17750,17760,17710,13789
20240612,091600,7514208570,17730,17800,17800,17730,6876
20240612,091500,7392194200,17800,17740,17820,17730,17712
20240612,091400,7077784960,17780,17750,17780,17700,19839
20240612,091300,6726084840,17750,17900,17990,17750,16971
20240612,091200,6423328440,17900,17940,18000,17900,13167
20240612,091100,6187457900,17940,17920,18010,17910,5167
20240612,091000,6094818400,17930,18100,18100,17910,11981
20240612,090900,5879242830,18090,18200,18200,18090,15892
20240612,090800,5591008040,18200,18030,18200,18020,15831
20240612,090700,5303869130,18020,17910,18050,17910,9113
20240612,090600,5140132270,17930,17920,17950,17800,7979
20240612,090500,4997380740,17920,17930,17970,17780,35463
20240612,090400,4364528710,17890,18050,18070,17810,25833
20240612,090300,3901003180,18000,18120,18180,17960,21733
20240612,090200,3509038050,18150,18130,18150,17930,41946
20240612,090100,2752929630,18110,18260,18350,18100,55287
20240612,090000,1744710480,18290,18480,18480,18160,94752