KissMeData/024110/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190900,9840266060,13620,13620,13620,13620,69765
20240607,190800,9840266060,13620,13620,13620,13620,0
20240607,190700,9840266060,13620,13620,13620,13620,0
20240607,190600,9840266060,13620,13620,13620,13620,0
20240607,190500,9840266060,13620,13620,13620,13620,0
20240607,190400,9840266060,13620,13620,13620,13620,0
20240607,190300,9840266060,13620,13620,13620,13620,0
20240607,190200,9840266060,13620,13620,13620,13620,0
20240607,190100,9840266060,13620,13620,13620,13620,0
20240607,190000,9840266060,13620,13620,13620,13620,0
20240607,185900,9840266060,13620,13620,13620,13620,0
20240607,185800,9840266060,13620,13620,13620,13620,0
20240607,185700,9840266060,13620,13620,13620,13620,0
20240607,185600,9840266060,13620,13620,13620,13620,0
20240607,185500,9840266060,13620,13620,13620,13620,0
20240607,185400,9840266060,13620,13620,13620,13620,0
20240607,185300,9840266060,13620,13620,13620,13620,0
20240607,185200,9840266060,13620,13620,13620,13620,0
20240607,185100,9840266060,13620,13620,13620,13620,0
20240607,185000,9840266060,13620,13620,13620,13620,0
20240607,184900,9840266060,13620,13620,13620,13620,0
20240607,184800,9840266060,13620,13620,13620,13620,0
20240607,184700,9840266060,13620,13620,13620,13620,0
20240607,184600,9840266060,13620,13620,13620,13620,0
20240607,184500,9840266060,13620,13620,13620,13620,0
20240607,184400,9840266060,13620,13620,13620,13620,0
20240607,184300,9840266060,13620,13620,13620,13620,0
20240607,184200,9840266060,13620,13620,13620,13620,0
20240607,184100,9840266060,13620,13620,13620,13620,0
20240607,184000,9840266060,13620,13620,13620,13620,0
20240607,183900,9840266060,13620,13620,13620,13620,69765
20240607,183800,9840266060,13620,13620,13620,13620,0
20240607,183700,9840266060,13620,13620,13620,13620,0
20240607,183600,9840266060,13620,13620,13620,13620,0
20240607,183500,9840266060,13620,13620,13620,13620,0
20240607,183400,9840266060,13620,13620,13620,13620,0
20240607,183300,9840266060,13620,13620,13620,13620,0
20240607,183200,9840266060,13620,13620,13620,13620,0
20240607,183100,9840266060,13620,13620,13620,13620,0
20240607,183000,9840266060,13620,13620,13620,13620,0
20240607,182900,9840266060,13620,13620,13620,13620,0
20240607,182800,9840266060,13620,13620,13620,13620,0
20240607,182700,9840266060,13620,13620,13620,13620,0
20240607,182600,9840266060,13620,13620,13620,13620,0
20240607,182500,9840266060,13620,13620,13620,13620,0
20240607,182400,9840266060,13620,13620,13620,13620,0
20240607,182300,9840266060,13620,13620,13620,13620,0
20240607,182200,9840266060,13620,13620,13620,13620,0
20240607,182100,9840266060,13620,13620,13620,13620,0
20240607,182000,9840266060,13620,13620,13620,13620,0
20240607,181900,9840266060,13620,13620,13620,13620,0
20240607,181800,9840266060,13620,13620,13620,13620,0
20240607,181700,9840266060,13620,13620,13620,13620,0
20240607,181600,9840266060,13620,13620,13620,13620,0
20240607,181500,9840266060,13620,13620,13620,13620,0
20240607,181400,9840266060,13620,13620,13620,13620,0
20240607,181300,9840266060,13620,13620,13620,13620,0
20240607,181200,9840266060,13620,13620,13620,13620,0
20240607,181100,9840266060,13620,13620,13620,13620,0
20240607,181000,9840266060,13620,13620,13620,13620,0
20240607,180900,9840266060,13620,13620,13620,13620,69765
20240607,180800,9840266060,13620,13620,13620,13620,0
20240607,180700,9840266060,13620,13620,13620,13620,0
20240607,180600,9840266060,13620,13620,13620,13620,0
20240607,180500,9840266060,13620,13620,13620,13620,0
20240607,180400,9840266060,13620,13620,13620,13620,0
20240607,180300,9840266060,13620,13620,13620,13620,0
20240607,180200,9840266060,13620,13620,13620,13620,0
20240607,180100,9840266060,13620,13620,13620,13620,0
20240607,180000,9840266060,13620,13620,13620,13620,0
20240607,175900,9840266060,13620,13620,13620,13620,0
20240607,175800,9840266060,13620,13620,13620,13620,0
20240607,175700,9840266060,13620,13620,13620,13620,0
20240607,175600,9840266060,13620,13620,13620,13620,0
20240607,175500,9840266060,13620,13620,13620,13620,0
20240607,175400,9840266060,13620,13620,13620,13620,0
20240607,175300,9840266060,13620,13620,13620,13620,0
20240607,175200,9840266060,13620,13620,13620,13620,0
20240607,175100,9840266060,13620,13620,13620,13620,0
20240607,175000,9840266060,13620,13620,13620,13620,0
20240607,174900,9840266060,13620,13620,13620,13620,0
20240607,174800,9840266060,13620,13620,13620,13620,0
20240607,174700,9840266060,13620,13620,13620,13620,0
20240607,174600,9840266060,13620,13620,13620,13620,0
20240607,174500,9840266060,13620,13620,13620,13620,0
20240607,174400,9840266060,13620,13620,13620,13620,0
20240607,174300,9840266060,13620,13620,13620,13620,0
20240607,174200,9840266060,13620,13620,13620,13620,0
20240607,174100,9840266060,13620,13620,13620,13620,0
20240607,174000,9840266060,13620,13620,13620,13620,0
20240607,173900,9840266060,13620,13620,13620,13620,69765
20240607,173800,9840266060,13620,13620,13620,13620,0
20240607,173700,9840266060,13620,13620,13620,13620,0
20240607,173600,9840266060,13620,13620,13620,13620,0
20240607,173500,9840266060,13620,13620,13620,13620,0
20240607,173400,9840266060,13620,13620,13620,13620,0
20240607,173300,9840266060,13620,13620,13620,13620,0
20240607,173200,9840266060,13620,13620,13620,13620,0
20240607,173100,9840266060,13620,13620,13620,13620,0
20240607,173000,9840266060,13620,13620,13620,13620,0
20240607,172900,9840266060,13620,13620,13620,13620,0
20240607,172800,9840266060,13620,13620,13620,13620,0
20240607,172700,9840266060,13620,13620,13620,13620,0
20240607,172600,9840266060,13620,13620,13620,13620,0
20240607,172500,9840266060,13620,13620,13620,13620,0
20240607,172400,9840266060,13620,13620,13620,13620,0
20240607,172300,9840266060,13620,13620,13620,13620,0
20240607,172200,9840266060,13620,13620,13620,13620,0
20240607,172100,9840266060,13620,13620,13620,13620,0
20240607,172000,9840266060,13620,13620,13620,13620,0
20240607,171900,9840266060,13620,13620,13620,13620,0
20240607,171800,9840266060,13620,13620,13620,13620,0
20240607,171700,9840266060,13620,13620,13620,13620,0
20240607,171600,9840266060,13620,13620,13620,13620,0
20240607,171500,9840266060,13620,13620,13620,13620,0
20240607,171400,9840266060,13620,13620,13620,13620,0
20240607,171300,9840266060,13620,13620,13620,13620,0
20240607,171200,9840266060,13620,13620,13620,13620,0
20240607,171100,9840266060,13620,13620,13620,13620,0
20240607,171000,9840266060,13620,13620,13620,13620,0
20240607,170900,9840266060,13620,13620,13620,13620,69765
20240607,170800,9840266060,13620,13620,13620,13620,0
20240607,170700,9840266060,13620,13620,13620,13620,0
20240607,170600,9840266060,13620,13620,13620,13620,0
20240607,170500,9840266060,13620,13620,13620,13620,0
20240607,170400,9840266060,13620,13620,13620,13620,0
20240607,170300,9840266060,13620,13620,13620,13620,0
20240607,170200,9840266060,13620,13620,13620,13620,0
20240607,170100,9840266060,13620,13620,13620,13620,0
20240607,170000,9840266060,13620,13620,13620,13620,0
20240607,165900,9840266060,13620,13620,13620,13620,0
20240607,165800,9840266060,13620,13620,13620,13620,0
20240607,165700,9840266060,13620,13620,13620,13620,0
20240607,165600,9840266060,13620,13620,13620,13620,0
20240607,165500,9840266060,13620,13620,13620,13620,0
20240607,165400,9840266060,13620,13620,13620,13620,0
20240607,165300,9840266060,13620,13620,13620,13620,0
20240607,165200,9840266060,13620,13620,13620,13620,0
20240607,165100,9840266060,13620,13620,13620,13620,0
20240607,165000,9840266060,13620,13620,13620,13620,0
20240607,164900,9840266060,13620,13620,13620,13620,0
20240607,164800,9840266060,13620,13620,13620,13620,0
20240607,164700,9840266060,13620,13620,13620,13620,0
20240607,164600,9840266060,13620,13620,13620,13620,0
20240607,164500,9840266060,13620,13620,13620,13620,0
20240607,164400,9840266060,13620,13620,13620,13620,0
20240607,164300,9840266060,13620,13620,13620,13620,0
20240607,164200,9840266060,13620,13620,13620,13620,0
20240607,164100,9840266060,13620,13620,13620,13620,0
20240607,164000,9840266060,13620,13620,13620,13620,0
20240607,163900,9840266060,13620,13620,13620,13620,69765
20240607,163800,9840266060,13620,13620,13620,13620,0
20240607,163700,9840266060,13620,13620,13620,13620,0
20240607,163600,9840266060,13620,13620,13620,13620,0
20240607,163500,9840266060,13620,13620,13620,13620,0
20240607,163400,9840266060,13620,13620,13620,13620,0
20240607,163300,9840266060,13620,13620,13620,13620,0
20240607,163200,9840266060,13620,13620,13620,13620,0
20240607,163100,9840266060,13620,13620,13620,13620,0
20240607,163000,9840266060,13620,13620,13620,13620,0
20240607,162900,9840266060,13620,13620,13620,13620,0
20240607,162800,9840266060,13620,13620,13620,13620,0
20240607,162700,9840266060,13620,13620,13620,13620,0
20240607,162600,9840266060,13620,13620,13620,13620,0
20240607,162500,9840266060,13620,13620,13620,13620,0
20240607,162400,9840266060,13620,13620,13620,13620,0
20240607,162300,9840266060,13620,13620,13620,13620,0
20240607,162200,9840266060,13620,13620,13620,13620,0
20240607,162100,9840266060,13620,13620,13620,13620,0
20240607,162000,9840266060,13620,13620,13620,13620,0
20240607,161900,9840266060,13620,13620,13620,13620,0
20240607,161800,9840266060,13620,13620,13620,13620,0
20240607,161700,9840266060,13620,13620,13620,13620,0
20240607,161600,9840266060,13620,13620,13620,13620,0
20240607,161500,9840266060,13620,13620,13620,13620,0
20240607,161400,9840266060,13620,13620,13620,13620,0
20240607,161300,9840266060,13620,13620,13620,13620,0
20240607,161200,9840266060,13620,13620,13620,13620,0
20240607,161100,9840266060,13620,13620,13620,13620,0
20240607,161000,9840266060,13620,13620,13620,13620,0
20240607,160900,9840266060,13620,13620,13620,13620,69765
20240607,160800,9840266060,13620,13620,13620,13620,0
20240607,160700,9840266060,13620,13620,13620,13620,0
20240607,160600,9840266060,13620,13620,13620,13620,0
20240607,160500,9840266060,13620,13620,13620,13620,0
20240607,160400,9840266060,13620,13620,13620,13620,0
20240607,160300,9840266060,13620,13620,13620,13620,0
20240607,160200,9840266060,13620,13620,13620,13620,0
20240607,160100,9840266060,13620,13620,13620,13620,0
20240607,160000,9840266060,13620,13620,13620,13620,0
20240607,155900,9840266060,13620,13620,13620,13620,0
20240607,155800,9840266060,13620,13620,13620,13620,0
20240607,155700,9840266060,13620,13620,13620,13620,0
20240607,155600,9840266060,13620,13620,13620,13620,0
20240607,155500,9840266060,13620,13620,13620,13620,0
20240607,155400,9840266060,13620,13620,13620,13620,0
20240607,155300,9840266060,13620,13620,13620,13620,0
20240607,155200,9840266060,13620,13620,13620,13620,0
20240607,155100,9840266060,13620,13620,13620,13620,0
20240607,155000,9840266060,13620,13620,13620,13620,0
20240607,154900,9840266060,13620,13620,13620,13620,0
20240607,154800,9840266060,13620,13620,13620,13620,0
20240607,154700,9840266060,13620,13620,13620,13620,0
20240607,154600,9840266060,13620,13620,13620,13620,0
20240607,154500,9840266060,13620,13620,13620,13620,0
20240607,154400,9840266060,13620,13620,13620,13620,0
20240607,154300,9840266060,13620,13620,13620,13620,0
20240607,154200,9840266060,13620,13620,13620,13620,0
20240607,154100,9840266060,13620,13620,13620,13620,0
20240607,154000,9840266060,13620,13620,13620,13620,0
20240607,153900,9840266060,13620,13620,13620,13620,69765
20240607,153800,9840266060,13620,13620,13620,13620,0
20240607,153700,9840266060,13620,13620,13620,13620,0
20240607,153600,9840266060,13620,13620,13620,13620,0
20240607,153500,9840266060,13620,13620,13620,13620,0
20240607,153400,9840266060,13620,13620,13620,13620,0
20240607,153300,9840266060,13620,13620,13620,13620,0
20240607,153200,9840266060,13620,13620,13620,13620,0
20240607,153100,9840266060,13620,13620,13620,13620,0
20240607,153000,9840266060,13620,13620,13620,13620,69765
20240607,152900,8890066760,13580,13580,13580,13580,0
20240607,152800,8890066760,13580,13580,13580,13580,0
20240607,152700,8890066760,13580,13580,13580,13580,0
20240607,152600,8890066760,13580,13580,13580,13580,0
20240607,152500,8890066760,13580,13580,13580,13580,0
20240607,152400,8890066760,13580,13580,13580,13580,0
20240607,152300,8890066760,13580,13580,13580,13580,0
20240607,152200,8890066760,13580,13580,13580,13580,0
20240607,152100,8890066760,13580,13580,13580,13580,0
20240607,152000,8890066760,13580,13580,13580,13580,0
20240607,151900,8890066760,13580,13570,13580,13570,1006
20240607,151800,8876413720,13560,13550,13590,13550,20473
20240607,151700,8598624040,13550,13550,13560,13550,1416
20240607,151600,8579428210,13560,13560,13560,13550,2205
20240607,151500,8549532450,13560,13550,13560,13550,2423
20240607,151400,8516681590,13560,13550,13560,13550,2222
20240607,151300,8486565020,13560,13560,13560,13550,585
20240607,151200,8478637260,13550,13550,13560,13550,863
20240607,151100,8466939380,13550,13550,13560,13550,1386
20240607,151000,8448155330,13550,13550,13560,13550,1100
20240607,150900,8433240410,13550,13550,13560,13550,590
20240607,150800,8425243060,13560,13550,13560,13550,744
20240607,150700,8415159540,13550,13550,13560,13550,11424
20240607,150600,8260345670,13550,13540,13560,13540,14740
20240607,150500,8060560290,13540,13540,13550,13540,491
20240607,150400,8053912130,13550,13550,13550,13540,446
20240607,150300,8047872230,13540,13550,13550,13540,1178
20240607,150200,8031912050,13550,13530,13560,13530,6338
20240607,150100,7946047460,13530,13540,13540,13530,913
20240607,150000,7933686140,13540,13530,13540,13530,1848
20240607,145900,7908664550,13530,13530,13540,13530,568
20240607,145800,7900977510,13530,13530,13540,13530,1109
20240607,145700,7885972730,13530,13540,13540,13530,442
20240607,145600,7879991940,13530,13530,13540,13530,778
20240607,145500,7869465240,13530,13530,13530,13530,820
20240607,145400,7858370640,13530,13540,13540,13530,1039
20240607,145300,7844308750,13530,13530,13540,13530,484
20240607,145200,7837759380,13530,13530,13540,13530,499
20240607,145100,7831007830,13540,13530,13540,13530,532
20240607,145000,7823809770,13530,13530,13540,13530,574
20240607,144900,7816042400,13530,13530,13530,13530,1101
20240607,144800,7801145870,13530,13530,13540,13530,263
20240607,144700,7797587470,13530,13540,13540,13530,1068
20240607,144600,7783129440,13540,13540,13550,13540,1932
20240607,144500,7756969900,13540,13540,13540,13540,230
20240607,144400,7753855700,13540,13550,13560,13540,6159
20240607,144300,7670399880,13560,13560,13560,13550,1030
20240607,144200,7656436890,13550,13550,13560,13550,296
20240607,144100,7652425320,13550,13550,13560,13550,142
20240607,144000,7650500700,13550,13540,13560,13540,3588
20240607,143900,7601852750,13540,13540,13550,13540,784
20240607,143800,7591229830,13540,13530,13550,13530,5693
20240607,143700,7514094680,13530,13540,13540,13530,1323
20240607,143600,7496181450,13530,13530,13540,13530,185
20240607,143500,7493676900,13530,13530,13540,13530,2947
20240607,143400,7453803490,13530,13530,13540,13530,23
20240607,143300,7453492250,13530,13530,13540,13530,630
20240607,143200,7444964220,13530,13530,13540,13530,652
20240607,143100,7436139020,13530,13530,13540,13530,56
20240607,143000,7435381090,13540,13530,13540,13530,475
20240607,142900,7428950210,13530,13530,13540,13530,467
20240607,142800,7422628230,13530,13530,13540,13530,288
20240607,142700,7418729900,13530,13500,13540,13500,8304
20240607,142600,7306482460,13500,13510,13510,13500,1281
20240607,142500,7289182820,13500,13500,13510,13500,321
20240607,142400,7284847830,13500,13500,13510,13500,93
20240607,142300,7283591820,13500,13500,13510,13500,551
20240607,142200,7276153220,13500,13500,13510,13500,93
20240607,142100,7274897620,13500,13500,13510,13500,488
20240607,142000,7268305140,13500,13500,13510,13500,146
20240607,141900,7266333170,13500,13510,13510,13500,81
20240607,141800,7265239500,13500,13500,13510,13500,513
20240607,141700,7258309080,13510,13510,13510,13500,137
20240607,141600,7256458560,13500,13500,13510,13500,205
20240607,141500,7253690620,13500,13500,13510,13500,948
20240607,141400,7240891120,13500,13500,13510,13500,671
20240607,141300,7231827300,13500,13500,13500,13500,142
20240607,141200,7229910300,13500,13510,13510,13500,157
20240607,141100,7227789480,13500,13500,13500,13500,23
20240607,141000,7227478980,13500,13500,13510,13500,750
20240607,140900,7217350330,13500,13500,13510,13500,71
20240607,140800,7216391680,13500,13500,13500,13500,38
20240607,140700,7215878680,13500,13500,13510,13500,69
20240607,140600,7214947170,13500,13500,13510,13500,718
20240607,140500,7205253470,13500,13500,13510,13500,44
20240607,140400,7204659440,13500,13510,13510,13500,68
20240607,140300,7203741030,13500,13500,13510,13500,481
20240607,140200,7197243240,13500,13500,13500,13500,516
20240607,140100,7190277240,13500,13500,13500,13500,94
20240607,140000,7189008240,13500,13500,13500,13500,115
20240607,135900,7187455740,13500,13510,13510,13500,546
20240607,135800,7180079540,13510,13500,13510,13500,612
20240607,135700,7171816240,13500,13500,13510,13500,22
20240607,135600,7171519230,13500,13500,13510,13500,284
20240607,135500,7167684450,13500,13510,13510,13500,301
20240607,135400,7163618110,13500,13490,13510,13490,3930
20240607,135300,7110555590,13490,13490,13500,13490,255
20240607,135200,7107113770,13490,13490,13490,13490,30
20240607,135100,7106709070,13490,13490,13490,13490,27
20240607,135000,7106344840,13490,13490,13500,13490,411
20240607,134900,7100800250,13500,13490,13500,13490,1538
20240607,134800,7080037560,13490,13490,13490,13490,226
20240607,134700,7076988820,13490,13490,13500,13490,66
20240607,134600,7076098350,13500,13490,13500,13490,639
20240607,134500,7067477440,13490,13490,13500,13490,768
20240607,134400,7057116640,13490,13490,13500,13490,36
20240607,134300,7056630990,13490,13490,13500,13490,49
20240607,134200,7055969970,13490,13500,13500,13490,5175
20240607,134100,6986134410,13500,13520,13530,13500,9516
20240607,134000,6857543340,13520,13520,13530,13520,42
20240607,133900,6856975490,13520,13520,13530,13520,29
20240607,133800,6856583360,13520,13520,13530,13520,404
20240607,133700,6851117630,13520,13520,13530,13520,49
20240607,133600,6850455050,13530,13520,13530,13520,898
20240607,133500,6838312410,13520,13520,13520,13520,27
20240607,133400,6837947370,13520,13520,13530,13520,319
20240607,133300,6833632250,13530,13520,13530,13520,2129
20240607,133200,6804830470,13520,13520,13530,13520,36
20240607,133100,6804343740,13520,13520,13520,13520,84
20240607,133000,6803208060,13520,13530,13530,13520,3236
20240607,132900,6759425390,13530,13530,13540,13530,359
20240607,132800,6754568060,13530,13540,13540,13530,2662
20240607,132700,6718531820,13540,13540,13550,13540,1406
20240607,132600,6699490650,13540,13540,13540,13540,25
20240607,132500,6699152150,13540,13540,13540,13540,108
20240607,132400,6697689830,13540,13540,13550,13540,433
20240607,132300,6691823280,13550,13540,13550,13540,1134
20240607,132200,6676468880,13550,13540,13550,13540,266
20240607,132100,6672864970,13550,13550,13560,13550,1088
20240607,132000,6658122560,13550,13540,13560,13540,9279
20240607,131900,6532342420,13550,13540,13550,13540,320
20240607,131800,6528006730,13550,13540,13550,13540,59
20240607,131700,6527207530,13540,13540,13550,13540,90
20240607,131600,6525988760,13540,13550,13550,13540,2902
20240607,131500,6486677800,13560,13550,13560,13550,1805
20240607,131400,6462216390,13550,13550,13560,13550,153
20240607,131300,6460143220,13550,13550,13550,13550,30
20240607,131200,6459736720,13560,13550,13560,13550,23
20240607,131100,6459424990,13550,13540,13560,13540,9367
20240607,131000,6332477280,13540,13540,13550,13540,12635
20240607,130900,6161285470,13540,13540,13540,13540,793
20240607,130800,6150548250,13540,13540,13550,13540,207
20240607,130700,6147743670,13540,13540,13550,13540,1305
20240607,130600,6130073330,13530,13540,13550,13530,1453
20240607,130500,6110400000,13550,13540,13550,13530,759
20240607,130400,6100123170,13540,13540,13540,13540,765
20240607,130300,6089765070,13540,13540,13540,13540,3950
20240607,130200,6036282070,13540,13540,13550,13540,1291
20240607,130100,6018799970,13540,13540,13550,13540,1053
20240607,130000,6004542320,13540,13540,13550,13540,51
20240607,125900,6003851770,13540,13540,13550,13540,385
20240607,125800,5998635230,13540,13540,13540,13540,45
20240607,125700,5998025930,13540,13550,13550,13540,27
20240607,125600,5997660340,13540,13530,13550,13530,1732
20240607,125500,5974210090,13530,13530,13540,13530,43
20240607,125400,5973628260,13530,13530,13540,13530,259
20240607,125300,5970123780,13530,13530,13540,13530,1045
20240607,125200,5955984780,13530,13530,13540,13530,627
20240607,125100,5947495540,13540,13530,13540,13530,401
20240607,125000,5942066300,13530,13530,13540,13530,52
20240607,124900,5941362680,13530,13530,13540,13530,1291
20240607,124800,5923886310,13530,13530,13540,13530,48
20240607,124700,5923236700,13530,13530,13530,13530,148
20240607,124600,5921234260,13530,13520,13530,13520,405
20240607,124500,5915754640,13520,13530,13540,13520,2699
20240607,124400,5879239170,13530,13530,13540,13530,256
20240607,124300,5875775170,13530,13530,13540,13530,122
20240607,124200,5874123470,13530,13520,13530,13520,618
20240607,124100,5865762240,13520,13520,13520,13520,209
20240607,124000,5862936560,13520,13530,13540,13520,1768
20240607,123900,5839016470,13530,13530,13540,13530,240
20240607,123800,5835769210,13530,13530,13540,13530,34
20240607,123700,5835309160,13540,13530,13540,13530,398
20240607,123600,5829923680,13530,13530,13540,13530,108
20240607,123500,5828461830,13530,13530,13540,13530,261
20240607,123400,5824928240,13540,13540,13540,13530,472
20240607,123300,5818537470,13540,13540,13550,13540,478
20240607,123200,5812065150,13540,13540,13540,13530,1553
20240607,123100,5791040200,13540,13540,13540,13540,36
20240607,123000,5790552760,13540,13540,13550,13540,485
20240607,122900,5783982200,13540,13530,13550,13530,4427
20240607,122800,5724037010,13540,13530,13540,13530,349
20240607,122700,5719314930,13530,13530,13540,13530,48
20240607,122600,5718665480,13530,13530,13540,13530,304
20240607,122500,5714549720,13530,13530,13540,13530,3633
20240607,122400,5665363220,13530,13530,13540,13530,339
20240607,122300,5660776540,13530,13530,13540,13530,53
20240607,122200,5660059130,13530,13530,13530,13530,55
20240607,122100,5659314980,13530,13530,13540,13530,455
20240607,122000,5653154610,13530,13530,13540,13530,53
20240607,121900,5652437320,13530,13530,13530,13530,143
20240607,121800,5650502530,13540,13530,13540,13530,285
20240607,121700,5646646460,13530,13530,13540,13530,59
20240607,121600,5645848060,13530,13530,13540,13530,100
20240607,121500,5644494340,13530,13520,13530,13520,330
20240607,121400,5640030920,13520,13530,13530,13520,1036
20240607,121300,5626021070,13530,13530,13540,13520,462
20240607,121200,5619770070,13530,13530,13540,13530,1301
20240607,121100,5602167030,13530,13530,13540,13530,40
20240607,121000,5601625680,13530,13530,13530,13530,42
20240607,120900,5601057420,13530,13530,13540,13530,213
20240607,120800,5598175520,13530,13530,13540,13520,781
20240607,120700,5587608760,13530,13530,13540,13530,232
20240607,120600,5584469750,13530,13510,13530,13510,336
20240607,120500,5579924050,13510,13510,13540,13510,891
20240607,120400,5567870560,13510,13520,13540,13510,1357
20240607,120300,5549519000,13510,13510,13520,13510,78
20240607,120200,5548464760,13510,13510,13520,13510,52
20240607,120100,5547762230,13510,13510,13530,13510,922
20240607,120000,5535296520,13510,13510,13520,13510,105
20240607,115900,5533877480,13510,13510,13520,13510,745
20240607,115800,5523805550,13520,13510,13520,13510,620
20240607,115700,5515423910,13510,13510,13530,13510,953
20240607,115600,5502542080,13530,13510,13550,13510,5632
20240607,115500,5426268240,13510,13490,13510,13490,1619
20240607,115400,5404406650,13490,13490,13500,13490,528
20240607,115300,5397283910,13490,13490,13500,13490,87
20240607,115200,5396109590,13490,13490,13500,13490,70
20240607,115100,5395165090,13490,13490,13490,13490,31
20240607,115000,5394746900,13490,13490,13500,13490,163
20240607,114900,5392546720,13500,13500,13500,13490,724
20240607,114800,5382773010,13500,13500,13510,13500,412
20240607,114700,5377207370,13510,13490,13510,13490,453
20240607,114600,5371091860,13500,13490,13500,13490,166
20240607,114500,5368851210,13490,13480,13490,13480,16
20240607,114400,5368635430,13480,13470,13500,13470,12165
20240607,114300,5204600630,13470,13470,13480,13470,108
20240607,114200,5203145050,13470,13470,13480,13470,52
20240607,114100,5202444480,13470,13470,13480,13470,42
20240607,114000,5201878710,13480,13470,13480,13470,489
20240607,113900,5195288240,13470,13470,13470,13470,27
20240607,113800,5194924550,13470,13470,13490,13470,138
20240607,113700,5193064510,13470,13470,13480,13470,77
20240607,113600,5192026810,13470,13470,13480,13470,252
20240607,113500,5188630370,13480,13470,13480,13470,106
20240607,113400,5187201780,13470,13470,13480,13470,46
20240607,113300,5186581930,13470,13480,13490,13470,1173
20240607,113200,5170772980,13480,13480,13490,13480,411
20240607,113100,5165229050,13480,13480,13490,13480,238
20240607,113000,5162020800,13480,13480,13490,13480,252
20240607,112900,5158623820,13480,13480,13480,13480,771
20240607,112800,5148230740,13480,13480,13490,13480,36
20240607,112700,5147745450,13480,13480,13490,13480,399
20240607,112600,5142365920,13490,13470,13490,13470,1014
20240607,112500,5128697430,13470,13470,13470,13470,15
20240607,112400,5128495380,13470,13460,13480,13460,242
20240607,112300,5125236590,13460,13460,13470,13460,273
20240607,112200,5121559560,13470,13470,13480,13470,1672
20240607,112100,5099037220,13470,13470,13480,13470,20
20240607,112000,5098767790,13470,13470,13480,13470,2154
20240607,111900,5069752990,13460,13460,13470,13460,124
20240607,111800,5068083940,13460,13460,13460,13450,28
20240607,111700,5067707100,13480,13490,13490,13450,15377
20240607,111600,4860605020,13490,13490,13490,13480,463
20240607,111500,4854360410,13480,13480,13500,13480,104
20240607,111400,4852957560,13480,13480,13490,13480,271
20240607,111300,4849302060,13480,13490,13490,13480,384
20240607,111200,4844122150,13490,13480,13490,13480,35
20240607,111100,4843650250,13480,13480,13500,13480,577
20240607,111000,4835864980,13480,13490,13490,13480,134
20240607,110900,4834058580,13480,13480,13480,13480,389
20240607,110800,4828814860,13490,13480,13500,13480,33
20240607,110700,4828369710,13480,13480,13490,13480,875
20240607,110600,4816566880,13480,13480,13480,13470,169
20240607,110500,4814288990,13480,13480,13490,13470,1331
20240607,110400,4796347180,13490,13480,13500,13480,683
20240607,110300,4787135790,13480,13480,13490,13480,1011
20240607,110200,4773507410,13480,13480,13490,13480,119
20240607,110100,4771902350,13490,13480,13490,13480,394
20240607,110000,4766587520,13480,13500,13500,13480,526
20240607,105900,4759495030,13480,13490,13500,13480,624
20240607,105800,4751076560,13500,13490,13500,13490,35
20240607,105700,4750604400,13500,13490,13500,13490,1716
20240607,105600,4727455540,13490,13490,13500,13490,308
20240607,105500,4723299520,13480,13480,13490,13480,70
20240607,105400,4722355460,13480,13480,13490,13480,149
20240607,105300,4720346830,13490,13490,13490,13480,452
20240607,105200,4714249750,13490,13490,13490,13480,128
20240607,105100,4712523130,13480,13480,13490,13480,506
20240607,105000,4705697590,13480,13480,13490,13480,1354
20240607,104900,4687433840,13490,13480,13490,13480,468
20240607,104800,4681120810,13480,13490,13490,13480,1199
20240607,104700,4664946950,13480,13490,13490,13480,211
20240607,104600,4662100660,13480,13490,13490,13480,44
20240607,104500,4661507300,13490,13480,13490,13470,566
20240607,104400,4653874050,13480,13480,13480,13470,1530
20240607,104300,4633256730,13480,13470,13480,13470,503
20240607,104200,4626480320,13470,13470,13480,13470,1314
20240607,104100,4608778250,13470,13480,13480,13470,87
20240607,104000,4607605560,13480,13490,13490,13480,881
20240607,103900,4595729380,13480,13480,13480,13480,6
20240607,103800,4595648500,13470,13490,13490,13470,2061
20240607,103700,4567879250,13490,13500,13500,13490,515
20240607,103600,4560931870,13500,13500,13500,13500,453
20240607,103500,4554816370,13500,13480,13500,13470,1158
20240607,103400,4539188800,13490,13480,13490,13480,990
20240607,103300,4525836250,13480,13480,13480,13470,239
20240607,103200,4522615910,13480,13480,13490,13480,1645
20240607,103100,4500441240,13480,13480,13480,13470,599
20240607,103000,4492368720,13470,13480,13480,13470,806
20240607,102900,4481505910,13480,13470,13480,13470,192
20240607,102800,4478918940,13470,13480,13480,13470,613
20240607,102700,4470660260,13460,13490,13490,13450,7527
20240607,102600,4369301670,13480,13480,13480,13480,1702
20240607,102500,4346358710,13480,13500,13500,13480,2332
20240607,102400,4314899340,13500,13500,13510,13490,1617
20240607,102300,4293071790,13500,13490,13500,13490,234
20240607,102200,4289914550,13490,13500,13500,13490,363
20240607,102100,4285016090,13500,13500,13500,13490,508
20240607,102000,4278160090,13500,13500,13510,13490,5968
20240607,101900,4197599310,13500,13510,13510,13500,1216
20240607,101800,4181173220,13510,13500,13510,13500,506
20240607,101700,4174339160,13500,13500,13510,13500,275
20240607,101600,4170625410,13500,13500,13510,13500,1776
20240607,101500,4146639410,13500,13510,13510,13500,1056
20240607,101400,4132380010,13500,13520,13520,13500,5271
20240607,101300,4061179460,13520,13520,13520,13510,193
20240607,101200,4058571100,13510,13530,13530,13510,3557
20240607,101100,4010490440,13530,13520,13530,13520,120
20240607,101000,4008867900,13530,13530,13530,13520,332
20240607,100900,4004379100,13530,13530,13530,13520,757
20240607,100800,3994138400,13520,13530,13530,13520,2463
20240607,100700,3960838070,13530,13520,13530,13510,4447
20240607,100600,3900678780,13520,13520,13520,13510,378
20240607,100500,3895569220,13520,13520,13520,13510,242
20240607,100400,3892298380,13520,13520,13520,13510,757
20240607,100300,3882064820,13520,13510,13520,13510,802
20240607,100200,3871223780,13520,13520,13520,13510,751
20240607,100100,3861070480,13520,13530,13530,13520,2249
20240607,100000,3830662820,13530,13520,13530,13520,1281
20240607,095900,3813342640,13520,13510,13520,13510,1706
20240607,095800,3790293480,13500,13510,13510,13500,710
20240607,095700,3780706600,13510,13530,13530,13500,3408
20240607,095600,3734634540,13530,13540,13540,13520,655
20240607,095500,3725771370,13540,13510,13540,13500,5218
20240607,095400,3655233270,13510,13490,13510,13480,3877
20240607,095300,3602906160,13490,13530,13530,13480,11815
20240607,095200,3443379090,13530,13530,13530,13520,252
20240607,095100,3439971110,13530,13530,13540,13520,2282
20240607,095000,3409103310,13540,13530,13540,13530,141
20240607,094900,3407195240,13550,13540,13550,13530,2496
20240607,094800,3373398260,13540,13540,13540,13540,1077
20240607,094700,3358815680,13550,13550,13550,13540,375
20240607,094600,3353736470,13550,13550,13550,13540,714
20240607,094500,3344063870,13550,13530,13550,13530,2807
20240607,094400,3306082280,13520,13530,13530,13520,338
20240607,094300,3301511150,13520,13530,13530,13520,1613
20240607,094200,3279699260,13520,13520,13530,13520,379
20240607,094100,3274574980,13530,13530,13530,13520,651
20240607,094000,3265772840,13530,13540,13540,13520,2729
20240607,093900,3228859500,13540,13550,13550,13530,5361
20240607,093800,3156285140,13550,13560,13560,13540,5508
20240607,093700,3081637260,13560,13570,13570,13560,1141
20240607,093600,3066163950,13570,13570,13570,13560,2563
20240607,093500,3031405340,13570,13580,13580,13560,1548
20240607,093400,3010400310,13580,13580,13580,13570,2201
20240607,093300,2980531330,13580,13580,13580,13570,592
20240607,093200,2972492200,13580,13580,13580,13570,305
20240607,093100,2968351780,13580,13580,13590,13570,653
20240607,093000,2959483790,13590,13580,13590,13580,2894
20240607,092900,2920182610,13590,13580,13590,13580,2109
20240607,092800,2891542210,13580,13590,13590,13580,950
20240607,092700,2878636750,13590,13590,13590,13580,2920
20240607,092600,2838955600,13590,13580,13590,13580,659
20240607,092500,2830002660,13580,13580,13590,13580,1898
20240607,092400,2804224710,13590,13590,13600,13580,1070
20240607,092300,2789683470,13600,13600,13600,13590,515
20240607,092200,2782684580,13590,13600,13610,13590,869
20240607,092100,2770868910,13600,13590,13610,13590,3624
20240607,092000,2721584020,13590,13600,13600,13590,1094
20240607,091900,2706716460,13590,13590,13600,13590,954
20240607,091800,2693751580,13600,13600,13610,13590,945
20240607,091700,2680898590,13610,13620,13620,13600,1834
20240607,091600,2655939550,13620,13660,13660,13620,4561
20240607,091500,2593750800,13650,13640,13660,13640,5983
20240607,091400,2512090780,13650,13640,13660,13640,5595
20240607,091300,2435694030,13640,13670,13670,13630,7475
20240607,091200,2333609150,13670,13640,13670,13640,25849
20240607,091100,1980621070,13640,13610,13650,13600,19757
20240607,091000,1711400740,13610,13610,13620,13600,4030
20240607,090900,1656530720,13620,13610,13620,13600,12594
20240607,090800,1485113170,13610,13590,13620,13590,12537
20240607,090700,1314584710,13590,13550,13600,13550,29528
20240607,090600,913932480,13560,13540,13560,13540,10018
20240607,090500,778243490,13510,13540,13540,13510,3447
20240607,090400,731591750,13540,13550,13550,13510,5496
20240607,090300,657241820,13540,13540,13560,13540,7367
20240607,090200,557418130,13550,13540,13560,13530,12540
20240607,090100,387539710,13540,13500,13550,13490,15229
20240607,090000,181785790,13490,13440,13490,13440,13371