KissMeData/175140/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,202700,1556928310,8020,8020,8020,8020,565
20240620,202600,1556928310,8020,8020,8020,8020,0
20240620,202500,1556928310,8020,8020,8020,8020,0
20240620,202400,1556928310,8020,8020,8020,8020,0
20240620,202300,1556928310,8020,8020,8020,8020,0
20240620,202200,1556928310,8020,8020,8020,8020,0
20240620,202100,1556928310,8020,8020,8020,8020,0
20240620,202000,1556928310,8020,8020,8020,8020,0
20240620,201900,1556928310,8020,8020,8020,8020,0
20240620,201800,1556928310,8020,8020,8020,8020,0
20240620,201700,1556928310,8020,8020,8020,8020,0
20240620,201600,1556928310,8020,8020,8020,8020,0
20240620,201500,1556928310,8020,8020,8020,8020,0
20240620,201400,1556928310,8020,8020,8020,8020,0
20240620,201300,1556928310,8020,8020,8020,8020,0
20240620,201200,1556928310,8020,8020,8020,8020,0
20240620,201100,1556928310,8020,8020,8020,8020,0
20240620,201000,1556928310,8020,8020,8020,8020,0
20240620,200900,1556928310,8020,8020,8020,8020,0
20240620,200800,1556928310,8020,8020,8020,8020,0
20240620,200700,1556928310,8020,8020,8020,8020,0
20240620,200600,1556928310,8020,8020,8020,8020,0
20240620,200500,1556928310,8020,8020,8020,8020,0
20240620,200400,1556928310,8020,8020,8020,8020,0
20240620,200300,1556928310,8020,8020,8020,8020,0
20240620,200200,1556928310,8020,8020,8020,8020,0
20240620,200100,1556928310,8020,8020,8020,8020,0
20240620,200000,1556928310,8020,8020,8020,8020,0
20240620,195900,1556928310,8020,8020,8020,8020,0
20240620,195800,1556928310,8020,8020,8020,8020,0
20240620,195700,1556928310,8020,8020,8020,8020,565
20240620,195600,1556928310,8020,8020,8020,8020,0
20240620,195500,1556928310,8020,8020,8020,8020,0
20240620,195400,1556928310,8020,8020,8020,8020,0
20240620,195300,1556928310,8020,8020,8020,8020,0
20240620,195200,1556928310,8020,8020,8020,8020,0
20240620,195100,1556928310,8020,8020,8020,8020,0
20240620,195000,1556928310,8020,8020,8020,8020,0
20240620,194900,1556928310,8020,8020,8020,8020,0
20240620,194800,1556928310,8020,8020,8020,8020,0
20240620,194700,1556928310,8020,8020,8020,8020,0
20240620,194600,1556928310,8020,8020,8020,8020,0
20240620,194500,1556928310,8020,8020,8020,8020,0
20240620,194400,1556928310,8020,8020,8020,8020,0
20240620,194300,1556928310,8020,8020,8020,8020,0
20240620,194200,1556928310,8020,8020,8020,8020,0
20240620,194100,1556928310,8020,8020,8020,8020,0
20240620,194000,1556928310,8020,8020,8020,8020,0
20240620,193900,1556928310,8020,8020,8020,8020,0
20240620,193800,1556928310,8020,8020,8020,8020,0
20240620,193700,1556928310,8020,8020,8020,8020,0
20240620,193600,1556928310,8020,8020,8020,8020,0
20240620,193500,1556928310,8020,8020,8020,8020,0
20240620,193400,1556928310,8020,8020,8020,8020,0
20240620,193300,1556928310,8020,8020,8020,8020,0
20240620,193200,1556928310,8020,8020,8020,8020,0
20240620,193100,1556928310,8020,8020,8020,8020,0
20240620,193000,1556928310,8020,8020,8020,8020,0
20240620,192900,1556928310,8020,8020,8020,8020,0
20240620,192800,1556928310,8020,8020,8020,8020,0
20240620,192700,1556928310,8020,8020,8020,8020,565
20240620,192600,1556928310,8020,8020,8020,8020,0
20240620,192500,1556928310,8020,8020,8020,8020,0
20240620,192400,1556928310,8020,8020,8020,8020,0
20240620,192300,1556928310,8020,8020,8020,8020,0
20240620,192200,1556928310,8020,8020,8020,8020,0
20240620,192100,1556928310,8020,8020,8020,8020,0
20240620,192000,1556928310,8020,8020,8020,8020,0
20240620,191900,1556928310,8020,8020,8020,8020,0
20240620,191800,1556928310,8020,8020,8020,8020,0
20240620,191700,1556928310,8020,8020,8020,8020,0
20240620,191600,1556928310,8020,8020,8020,8020,0
20240620,191500,1556928310,8020,8020,8020,8020,0
20240620,191400,1556928310,8020,8020,8020,8020,0
20240620,191300,1556928310,8020,8020,8020,8020,0
20240620,191200,1556928310,8020,8020,8020,8020,0
20240620,191100,1556928310,8020,8020,8020,8020,0
20240620,191000,1556928310,8020,8020,8020,8020,0
20240620,190900,1556928310,8020,8020,8020,8020,0
20240620,190800,1556928310,8020,8020,8020,8020,0
20240620,190700,1556928310,8020,8020,8020,8020,0
20240620,190600,1556928310,8020,8020,8020,8020,0
20240620,190500,1556928310,8020,8020,8020,8020,0
20240620,190400,1556928310,8020,8020,8020,8020,0
20240620,190300,1556928310,8020,8020,8020,8020,0
20240620,190200,1556928310,8020,8020,8020,8020,0
20240620,190100,1556928310,8020,8020,8020,8020,0
20240620,190000,1556928310,8020,8020,8020,8020,0
20240620,185900,1556928310,8020,8020,8020,8020,0
20240620,185800,1556928310,8020,8020,8020,8020,0
20240620,185700,1556928310,8020,8020,8020,8020,565
20240620,185600,1556928310,8020,8020,8020,8020,0
20240620,185500,1556928310,8020,8020,8020,8020,0
20240620,185400,1556928310,8020,8020,8020,8020,0
20240620,185300,1556928310,8020,8020,8020,8020,0
20240620,185200,1556928310,8020,8020,8020,8020,0
20240620,185100,1556928310,8020,8020,8020,8020,0
20240620,185000,1556928310,8020,8020,8020,8020,0
20240620,184900,1556928310,8020,8020,8020,8020,0
20240620,184800,1556928310,8020,8020,8020,8020,0
20240620,184700,1556928310,8020,8020,8020,8020,0
20240620,184600,1556928310,8020,8020,8020,8020,0
20240620,184500,1556928310,8020,8020,8020,8020,0
20240620,184400,1556928310,8020,8020,8020,8020,0
20240620,184300,1556928310,8020,8020,8020,8020,0
20240620,184200,1556928310,8020,8020,8020,8020,0
20240620,184100,1556928310,8020,8020,8020,8020,0
20240620,184000,1556928310,8020,8020,8020,8020,0
20240620,183900,1556928310,8020,8020,8020,8020,0
20240620,183800,1556928310,8020,8020,8020,8020,0
20240620,183700,1556928310,8020,8020,8020,8020,0
20240620,183600,1556928310,8020,8020,8020,8020,0
20240620,183500,1556928310,8020,8020,8020,8020,0
20240620,183400,1556928310,8020,8020,8020,8020,0
20240620,183300,1556928310,8020,8020,8020,8020,0
20240620,183200,1556928310,8020,8020,8020,8020,0
20240620,183100,1556928310,8020,8020,8020,8020,0
20240620,183000,1556928310,8020,8020,8020,8020,0
20240620,182900,1556928310,8020,8020,8020,8020,0
20240620,182800,1556928310,8020,8020,8020,8020,0
20240620,182700,1556928310,8020,8020,8020,8020,565
20240620,182600,1556928310,8020,8020,8020,8020,0
20240620,182500,1556928310,8020,8020,8020,8020,0
20240620,182400,1556928310,8020,8020,8020,8020,0
20240620,182300,1556928310,8020,8020,8020,8020,0
20240620,182200,1556928310,8020,8020,8020,8020,0
20240620,182100,1556928310,8020,8020,8020,8020,0
20240620,182000,1556928310,8020,8020,8020,8020,0
20240620,181900,1556928310,8020,8020,8020,8020,0
20240620,181800,1556928310,8020,8020,8020,8020,0
20240620,181700,1556928310,8020,8020,8020,8020,0
20240620,181600,1556928310,8020,8020,8020,8020,0
20240620,181500,1556928310,8020,8020,8020,8020,0
20240620,181400,1556928310,8020,8020,8020,8020,0
20240620,181300,1556928310,8020,8020,8020,8020,0
20240620,181200,1556928310,8020,8020,8020,8020,0
20240620,181100,1556928310,8020,8020,8020,8020,0
20240620,181000,1556928310,8020,8020,8020,8020,0
20240620,180900,1556928310,8020,8020,8020,8020,0
20240620,180800,1556928310,8020,8020,8020,8020,0
20240620,180700,1556928310,8020,8020,8020,8020,0
20240620,180600,1556928310,8020,8020,8020,8020,0
20240620,180500,1556928310,8020,8020,8020,8020,0
20240620,180400,1556928310,8020,8020,8020,8020,0
20240620,180300,1556928310,8020,8020,8020,8020,0
20240620,180200,1556928310,8020,8020,8020,8020,0
20240620,180100,1556928310,8020,8020,8020,8020,0
20240620,180000,1556928310,8020,8020,8020,8020,0
20240620,175900,1556928310,8020,8020,8020,8020,0
20240620,175800,1556928310,8020,8020,8020,8020,0
20240620,175700,1556928310,8020,8020,8020,8020,565
20240620,175600,1556928310,8020,8020,8020,8020,0
20240620,175500,1556928310,8020,8020,8020,8020,0
20240620,175400,1556928310,8020,8020,8020,8020,0
20240620,175300,1556928310,8020,8020,8020,8020,0
20240620,175200,1556928310,8020,8020,8020,8020,0
20240620,175100,1556928310,8020,8020,8020,8020,0
20240620,175000,1556928310,8020,8020,8020,8020,0
20240620,174900,1556928310,8020,8020,8020,8020,0
20240620,174800,1556928310,8020,8020,8020,8020,0
20240620,174700,1556928310,8020,8020,8020,8020,0
20240620,174600,1556928310,8020,8020,8020,8020,0
20240620,174500,1556928310,8020,8020,8020,8020,0
20240620,174400,1556928310,8020,8020,8020,8020,0
20240620,174300,1556928310,8020,8020,8020,8020,0
20240620,174200,1556928310,8020,8020,8020,8020,0
20240620,174100,1556928310,8020,8020,8020,8020,0
20240620,174000,1556928310,8020,8020,8020,8020,0
20240620,173900,1556928310,8020,8020,8020,8020,0
20240620,173800,1556928310,8020,8020,8020,8020,0
20240620,173700,1556928310,8020,8020,8020,8020,0
20240620,173600,1556928310,8020,8020,8020,8020,0
20240620,173500,1556928310,8020,8020,8020,8020,0
20240620,173400,1556928310,8020,8020,8020,8020,0
20240620,173300,1556928310,8020,8020,8020,8020,0
20240620,173200,1556928310,8020,8020,8020,8020,0
20240620,173100,1556928310,8020,8020,8020,8020,0
20240620,173000,1556928310,8020,8020,8020,8020,0
20240620,172900,1556928310,8020,8020,8020,8020,0
20240620,172800,1556928310,8020,8020,8020,8020,0
20240620,172700,1556928310,8020,8020,8020,8020,565
20240620,172600,1556928310,8020,8020,8020,8020,0
20240620,172500,1556928310,8020,8020,8020,8020,0
20240620,172400,1556928310,8020,8020,8020,8020,0
20240620,172300,1556928310,8020,8020,8020,8020,0
20240620,172200,1556928310,8020,8020,8020,8020,0
20240620,172100,1556928310,8020,8020,8020,8020,0
20240620,172000,1556928310,8020,8020,8020,8020,0
20240620,171900,1556928310,8020,8020,8020,8020,0
20240620,171800,1556928310,8020,8020,8020,8020,0
20240620,171700,1556928310,8020,8020,8020,8020,0
20240620,171600,1556928310,8020,8020,8020,8020,0
20240620,171500,1556928310,8020,8020,8020,8020,0
20240620,171400,1556928310,8020,8020,8020,8020,0
20240620,171300,1556928310,8020,8020,8020,8020,0
20240620,171200,1556928310,8020,8020,8020,8020,0
20240620,171100,1556928310,8020,8020,8020,8020,0
20240620,171000,1556928310,8020,8020,8020,8020,0
20240620,170900,1556928310,8020,8020,8020,8020,0
20240620,170800,1556928310,8020,8020,8020,8020,0
20240620,170700,1556928310,8020,8020,8020,8020,0
20240620,170600,1556928310,8020,8020,8020,8020,0
20240620,170500,1556928310,8020,8020,8020,8020,0
20240620,170400,1556928310,8020,8020,8020,8020,0
20240620,170300,1556928310,8020,8020,8020,8020,0
20240620,170200,1556928310,8020,8020,8020,8020,0
20240620,170100,1556928310,8020,8020,8020,8020,0
20240620,170000,1556928310,8020,8020,8020,8020,0
20240620,165900,1556928310,8020,8020,8020,8020,0
20240620,165800,1556928310,8020,8020,8020,8020,0
20240620,165700,1556928310,8020,8020,8020,8020,565
20240620,165600,1556928310,8020,8020,8020,8020,0
20240620,165500,1556928310,8020,8020,8020,8020,0
20240620,165400,1556928310,8020,8020,8020,8020,0
20240620,165300,1556928310,8020,8020,8020,8020,0
20240620,165200,1556928310,8020,8020,8020,8020,0
20240620,165100,1556928310,8020,8020,8020,8020,0
20240620,165000,1556928310,8020,8020,8020,8020,0
20240620,164900,1556928310,8020,8020,8020,8020,0
20240620,164800,1556928310,8020,8020,8020,8020,0
20240620,164700,1556928310,8020,8020,8020,8020,0
20240620,164600,1556928310,8020,8020,8020,8020,0
20240620,164500,1556928310,8020,8020,8020,8020,0
20240620,164400,1556928310,8020,8020,8020,8020,0
20240620,164300,1556928310,8020,8020,8020,8020,0
20240620,164200,1556928310,8020,8020,8020,8020,0
20240620,164100,1556928310,8020,8020,8020,8020,0
20240620,164000,1556928310,8020,8020,8020,8020,0
20240620,163900,1556928310,8020,8020,8020,8020,0
20240620,163800,1556928310,8020,8020,8020,8020,0
20240620,163700,1556928310,8020,8020,8020,8020,0
20240620,163600,1556928310,8020,8020,8020,8020,0
20240620,163500,1556928310,8020,8020,8020,8020,0
20240620,163400,1556928310,8020,8020,8020,8020,0
20240620,163300,1556928310,8020,8020,8020,8020,0
20240620,163200,1556928310,8020,8020,8020,8020,0
20240620,163100,1556928310,8020,8020,8020,8020,0
20240620,163000,1556928310,8020,8020,8020,8020,0
20240620,162900,1556928310,8020,8020,8020,8020,0
20240620,162800,1556928310,8020,8020,8020,8020,0
20240620,162700,1556928310,8020,8020,8020,8020,565
20240620,162600,1556928310,8020,8020,8020,8020,0
20240620,162500,1556928310,8020,8020,8020,8020,0
20240620,162400,1556928310,8020,8020,8020,8020,0
20240620,162300,1556928310,8020,8020,8020,8020,0
20240620,162200,1556928310,8020,8020,8020,8020,0
20240620,162100,1556928310,8020,8020,8020,8020,0
20240620,162000,1556928310,8020,8020,8020,8020,0
20240620,161900,1556928310,8020,8020,8020,8020,0
20240620,161800,1556928310,8020,8020,8020,8020,0
20240620,161700,1556928310,8020,8020,8020,8020,0
20240620,161600,1556928310,8020,8020,8020,8020,0
20240620,161500,1556928310,8020,8020,8020,8020,0
20240620,161400,1556928310,8020,8020,8020,8020,0
20240620,161300,1556928310,8020,8020,8020,8020,0
20240620,161200,1556928310,8020,8020,8020,8020,0
20240620,161100,1556928310,8020,8020,8020,8020,0
20240620,161000,1556928310,8020,8020,8020,8020,0
20240620,160900,1556928310,8020,8020,8020,8020,0
20240620,160800,1556928310,8020,8020,8020,8020,0
20240620,160700,1556928310,8020,8020,8020,8020,0
20240620,160600,1556928310,8020,8020,8020,8020,0
20240620,160500,1556928310,8020,8020,8020,8020,0
20240620,160400,1556928310,8020,8020,8020,8020,0
20240620,160300,1556928310,8020,8020,8020,8020,0
20240620,160200,1556928310,8020,8020,8020,8020,0
20240620,160100,1556928310,8020,8020,8020,8020,0
20240620,160000,1556928310,8020,8020,8020,8020,0
20240620,155900,1556928310,8020,8020,8020,8020,0
20240620,155800,1556928310,8020,8020,8020,8020,0
20240620,155700,1556928310,8020,8020,8020,8020,565
20240620,155600,1556928310,8020,8020,8020,8020,0
20240620,155500,1556928310,8020,8020,8020,8020,0
20240620,155400,1556928310,8020,8020,8020,8020,0
20240620,155300,1556928310,8020,8020,8020,8020,0
20240620,155200,1556928310,8020,8020,8020,8020,0
20240620,155100,1556928310,8020,8020,8020,8020,0
20240620,155000,1556928310,8020,8020,8020,8020,0
20240620,154900,1556928310,8020,8020,8020,8020,0
20240620,154800,1556928310,8020,8020,8020,8020,0
20240620,154700,1556928310,8020,8020,8020,8020,0
20240620,154600,1556928310,8020,8020,8020,8020,0
20240620,154500,1556928310,8020,8020,8020,8020,0
20240620,154400,1556928310,8020,8020,8020,8020,0
20240620,154300,1556928310,8020,8020,8020,8020,0
20240620,154200,1556928310,8020,8020,8020,8020,0
20240620,154100,1556928310,8020,8020,8020,8020,0
20240620,154000,1556928310,8020,8020,8020,8020,0
20240620,153900,1556928310,8020,8020,8020,8020,0
20240620,153800,1556928310,8020,8020,8020,8020,0
20240620,153700,1556928310,8020,8020,8020,8020,0
20240620,153600,1556928310,8020,8020,8020,8020,0
20240620,153500,1556928310,8020,8020,8020,8020,0
20240620,153400,1556928310,8020,8020,8020,8020,0
20240620,153300,1556928310,8020,8020,8020,8020,0
20240620,153200,1556928310,8020,8020,8020,8020,0
20240620,153100,1556928310,8020,8020,8020,8020,0
20240620,153000,1556928310,8020,8020,8020,8020,565
20240620,152900,1552397010,8020,8020,8020,8020,0
20240620,152800,1552397010,8020,8020,8020,8020,0
20240620,152700,1552397010,8020,8020,8020,8020,0
20240620,152600,1552397010,8020,8020,8020,8020,0
20240620,152500,1552397010,8020,8020,8020,8020,0
20240620,152400,1552397010,8020,8020,8020,8020,0
20240620,152300,1552397010,8020,8020,8020,8020,0
20240620,152200,1552397010,8020,8020,8020,8020,0
20240620,152100,1552397010,8020,8020,8020,8020,0
20240620,152000,1552397010,8020,8020,8020,8020,0
20240620,151900,1552397010,8020,8010,8020,8010,244
20240620,151800,1550442390,8010,8020,8020,8010,12
20240620,151700,1550346210,8020,8020,8040,8020,1289
20240620,151600,1540000040,8020,8020,8020,8020,94
20240620,151500,1539246160,8020,8020,8020,8010,12
20240620,151400,1539149930,8020,8020,8020,8020,454
20240620,151300,1535508850,8030,8030,8030,8030,94
20240620,151200,1534754030,8020,8020,8020,8020,0
20240620,151100,1534754030,8020,8020,8020,8020,20
20240620,151000,1534593630,8020,8020,8020,8020,20
20240620,150900,1534433230,8010,8010,8010,8010,0
20240620,150800,1534433230,8010,8010,8010,8010,8
20240620,150700,1534369150,8010,8010,8010,8010,68
20240620,150600,1533824470,8010,8000,8010,8000,343
20240620,150500,1531080110,8010,8010,8020,8010,1174
20240620,150400,1521670650,8020,8020,8020,8020,712
20240620,150300,1515960410,8020,8020,8020,8020,24
20240620,150200,1515767930,8020,8020,8020,8020,400
20240620,150100,1512559930,8020,8020,8020,8020,0
20240620,150000,1512559930,8020,8020,8020,8020,159
20240620,145900,1511284750,8010,8020,8020,8010,112
20240620,145800,1510387510,8020,8010,8020,8010,143
20240620,145700,1509241980,8010,8010,8010,8010,459
20240620,145600,1505565390,8020,8010,8020,8010,16
20240620,145500,1505437080,8020,8020,8020,8020,0
20240620,145400,1505437080,8020,8020,8020,8020,1
20240620,145300,1505429060,8010,8010,8020,8010,835
20240620,145200,1498740190,8010,8010,8010,8010,0
20240620,145100,1498740190,8010,8010,8010,8010,100
20240620,145000,1497939190,8020,8020,8020,8020,410
20240620,144900,1494650990,8010,8010,8010,8010,270
20240620,144800,1492488290,8010,8010,8010,8010,63
20240620,144700,1491983660,8010,8010,8010,8010,100
20240620,144600,1491182660,8010,8010,8010,8010,40
20240620,144500,1490862260,8010,8020,8020,8010,70
20240620,144400,1490301360,8030,8030,8030,8030,470
20240620,144300,1486527260,8030,8030,8030,8030,49
20240620,144200,1486133790,8030,8020,8030,8020,181
20240620,144100,1484682030,8010,8010,8010,8010,0
20240620,144000,1484682030,8010,8000,8010,8000,504
20240620,143900,1480649990,7990,7990,7990,7990,0
20240620,143800,1480649990,7990,7970,7990,7970,137
20240620,143700,1479555460,7990,8010,8010,7970,1004
20240620,143600,1471525490,8010,8000,8010,8000,95
20240620,143500,1470764840,8000,8000,8000,8000,0
20240620,143400,1470764840,8000,8000,8000,8000,275
20240620,143300,1468564840,8000,8000,8000,8000,0
20240620,143200,1468564840,8000,7990,8000,7990,236
20240620,143100,1466676920,8000,8000,8000,8000,0
20240620,143000,1466676920,8000,7990,8000,7990,125
20240620,142900,1465676960,7970,7970,7970,7970,54
20240620,142800,1465246580,7980,7980,7980,7980,176
20240620,142700,1463842100,7970,7970,7970,7970,0
20240620,142600,1463842100,7970,7970,7970,7970,0
20240620,142500,1463842100,7970,7970,7970,7970,210
20240620,142400,1462168400,7970,7970,7970,7970,50
20240620,142300,1461769900,7970,7970,7970,7970,0
20240620,142200,1461769900,7970,7980,7980,7970,813
20240620,142100,1455287090,7980,7980,7980,7980,86
20240620,142000,1454600810,7980,7980,7990,7980,550
20240620,141900,1450211310,7980,7990,7990,7980,115
20240620,141800,1449293460,7990,7990,7990,7990,312
20240620,141700,1446800580,7990,7990,7990,7990,212
20240620,141600,1445106700,8000,8000,8000,8000,622
20240620,141500,1440130700,8000,8010,8010,8000,211
20240620,141400,1438442590,8020,8020,8020,8020,0
20240620,141300,1438442590,8020,8000,8020,8000,166
20240620,141200,1437114570,8000,8000,8000,8000,100
20240620,141100,1436314570,8000,8010,8010,8000,480
20240620,141000,1432470260,8010,8020,8020,8010,3494
20240620,140900,1404473780,8030,8030,8030,8030,0
20240620,140800,1404473780,8030,8030,8030,8030,0
20240620,140700,1404473780,8030,8030,8030,8030,0
20240620,140600,1404473780,8030,8030,8030,8030,10
20240620,140500,1404393480,8030,8030,8030,8030,100
20240620,140400,1403590480,8020,8020,8020,8020,0
20240620,140300,1403590480,8020,8020,8020,8020,50
20240620,140200,1403189480,8020,8030,8030,8020,372
20240620,140100,1400203320,8030,8030,8030,8030,100
20240620,140000,1399400320,8030,8030,8030,8030,5
20240620,135900,1399360170,8030,8030,8030,8030,100
20240620,135800,1398557170,8030,8030,8030,8030,150
20240620,135700,1397352670,8030,8030,8030,8030,0
20240620,135600,1397352670,8030,8030,8030,8030,0
20240620,135500,1397352670,8030,8030,8030,8030,61
20240620,135400,1396862840,8030,8030,8030,8030,7
20240620,135300,1396806630,8040,8040,8040,8040,0
20240620,135200,1396806630,8040,8040,8040,8040,330
20240620,135100,1394153430,8030,8030,8030,8030,24
20240620,135000,1393960710,8020,8020,8020,8020,0
20240620,134900,1393960710,8020,8020,8020,8020,100
20240620,134800,1393158710,8020,8020,8020,8020,100
20240620,134700,1392356710,8020,8020,8020,8020,140
20240620,134600,1391233910,8020,8020,8020,8020,0
20240620,134500,1391233910,8020,8040,8040,8020,479
20240620,134400,1387387880,8030,8040,8040,8030,60
20240620,134300,1386905980,8040,8030,8040,8030,56
20240620,134200,1386455990,8040,8040,8040,8040,20
20240620,134100,1386295190,8040,8040,8040,8040,20
20240620,134000,1386134390,8040,8040,8040,8040,38
20240620,133900,1385828870,8030,8030,8030,8030,0
20240620,133800,1385828870,8030,8030,8030,8030,16
20240620,133700,1385700390,8030,8030,8030,8030,0
20240620,133600,1385700390,8030,8030,8030,8030,0
20240620,133500,1385700390,8030,8030,8030,8030,0
20240620,133400,1385700390,8030,8030,8030,8030,136
20240620,133300,1384608310,8030,8040,8040,8030,243
20240620,133200,1382656020,8050,8050,8050,8050,0
20240620,133100,1382656020,8050,8040,8050,8040,1580
20240620,133000,1369947540,8040,8050,8050,8040,1400
20240620,132900,1358690540,8050,8050,8050,8050,565
20240620,132800,1354142290,8050,8060,8060,8050,100
20240620,132700,1353336710,8060,8060,8060,8060,0
20240620,132600,1353336710,8060,8060,8060,8060,642
20240620,132500,1348162190,8060,8060,8060,8060,0
20240620,132400,1348162190,8060,8050,8060,8050,1048
20240620,132300,1339725420,8060,8060,8060,8050,237
20240620,132200,1337815300,8060,8060,8060,8060,11
20240620,132100,1337726640,8080,8070,8080,8070,315
20240620,132000,1335181590,8060,8070,8070,8060,917
20240620,131900,1327787530,8080,8080,8080,8080,658
20240620,131800,1322470890,8080,8080,8080,8080,30
20240620,131700,1322228490,8080,8080,8080,8080,100
20240620,131600,1321420490,8090,8090,8090,8090,38
20240620,131500,1321113070,8090,8090,8090,8090,124
20240620,131400,1320109910,8100,8100,8100,8100,100
20240620,131300,1319299910,8090,8100,8100,8090,435
20240620,131200,1315777410,8100,8100,8100,8100,50
20240620,131100,1315372410,8100,8110,8110,8100,702
20240620,131000,1309685080,8120,8120,8120,8120,11
20240620,130900,1309595760,8120,8120,8120,8120,30
20240620,130800,1309352160,8130,8130,8130,8130,155
20240620,130700,1308092010,8130,8130,8130,8130,2
20240620,130600,1308075750,8140,8140,8140,8140,0
20240620,130500,1308075750,8140,8130,8140,8130,724
20240620,130400,1302184860,8130,8120,8130,8120,331
20240620,130300,1299493840,8140,8130,8140,8130,100
20240620,130200,1298679870,8140,8130,8140,8130,600
20240620,130100,1293795910,8150,8150,8150,8150,0
20240620,130000,1293795910,8150,8120,8150,8120,1070
20240620,125900,1285079680,8130,8120,8140,8120,13
20240620,125800,1284973970,8140,8140,8140,8140,0
20240620,125700,1284973970,8140,8110,8140,8110,375
20240620,125600,1281925580,8110,8110,8110,8110,1
20240620,125500,1281917470,8120,8120,8120,8120,0
20240620,125400,1281917470,8120,8120,8120,8120,3
20240620,125300,1281893110,8130,8130,8130,8130,10
20240620,125200,1281811810,8140,8140,8140,8140,0
20240620,125100,1281811810,8140,8130,8140,8130,870
20240620,125000,1274732720,8130,8110,8130,8110,1300
20240620,124900,1264164770,8130,8100,8130,8100,600
20240620,124800,1259289660,8100,8090,8100,8090,301
20240620,124700,1256851570,8100,8100,8100,8100,0
20240620,124600,1256851570,8100,8100,8100,8100,0
20240620,124500,1256851570,8100,8090,8100,8090,200
20240620,124400,1255231580,8100,8070,8100,8070,734
20240620,124300,1249301180,8070,8070,8070,8070,1019
20240620,124200,1241077850,8080,8100,8100,8080,243
20240620,124100,1239111690,8100,8100,8100,8100,151
20240620,124000,1237888590,8100,8100,8100,8100,21
20240620,123900,1237718490,8100,8100,8100,8100,200
20240620,123800,1236098490,8100,8110,8120,8100,171
20240620,123700,1234711670,8120,8120,8120,8120,0
20240620,123600,1234711670,8120,8110,8120,8110,6
20240620,123500,1234663000,8110,8110,8110,8110,0
20240620,123400,1234663000,8110,8110,8110,8110,2
20240620,123300,1234646780,8120,8120,8120,8120,0
20240620,123200,1234646780,8120,8120,8120,8120,0
20240620,123100,1234646780,8120,8120,8120,8120,100
20240620,123000,1233834780,8130,8120,8130,8120,112
20240620,122900,1232924840,8130,8130,8130,8130,0
20240620,122800,1232924840,8130,8130,8130,8130,0
20240620,122700,1232924840,8130,8110,8130,8110,751
20240620,122600,1226826810,8100,8100,8100,8100,0
20240620,122500,1226826810,8100,8100,8100,8100,0
20240620,122400,1226826810,8100,8100,8100,8100,0
20240620,122300,1226826810,8100,8100,8100,8100,0
20240620,122200,1226826810,8100,8100,8100,8100,2
20240620,122100,1226810610,8100,8100,8100,8100,0
20240620,122000,1226810610,8100,8100,8100,8100,212
20240620,121900,1225093410,8100,8100,8100,8100,212
20240620,121800,1223376210,8090,8100,8100,8090,424
20240620,121700,1219944650,8090,8090,8090,8090,23
20240620,121600,1219758580,8080,8080,8080,8080,1
20240620,121500,1219750500,8080,8080,8080,8080,23
20240620,121400,1219564660,8080,8080,8080,8080,50
20240620,121300,1219160660,8080,8080,8080,8080,0
20240620,121200,1219160660,8080,8080,8080,8080,147
20240620,121100,1217972900,8080,8090,8090,8080,500
20240620,121000,1213931740,8090,8090,8090,8090,80
20240620,120900,1213284540,8100,8100,8100,8100,72
20240620,120800,1212701340,8100,8100,8100,8100,0
20240620,120700,1212701340,8100,8100,8100,8100,321
20240620,120600,1210101240,8100,8100,8100,8100,36
20240620,120500,1209809640,8100,8100,8100,8100,4
20240620,120400,1209777240,8120,8120,8120,8120,1
20240620,120300,1209769120,8100,8090,8100,8090,257
20240620,120200,1207689950,8100,8100,8100,8100,0
20240620,120100,1207689950,8100,8100,8100,8100,385
20240620,120000,1204571450,8100,8100,8100,8100,5
20240620,115900,1204530950,8110,8110,8110,8100,173
20240620,115800,1203127930,8110,8110,8110,8110,30
20240620,115700,1202884630,8110,8130,8130,8110,82
20240620,115600,1202218170,8120,8130,8130,8120,75
20240620,115500,1201608750,8120,8120,8120,8120,10
20240620,115400,1201527550,8120,8120,8120,8120,100
20240620,115300,1200715550,8120,8120,8120,8120,0
20240620,115200,1200715550,8120,8120,8120,8120,0
20240620,115100,1200715550,8120,8120,8120,8120,0
20240620,115000,1200715550,8120,8120,8120,8120,0
20240620,114900,1200715550,8120,8120,8120,8120,866
20240620,114800,1193683630,8120,8120,8120,8120,200
20240620,114700,1192059630,8120,8120,8120,8120,200
20240620,114600,1190435630,8130,8130,8130,8130,0
20240620,114500,1190435630,8130,8130,8130,8130,86
20240620,114400,1189736450,8130,8130,8130,8130,16
20240620,114300,1189606370,8130,8120,8130,8120,14
20240620,114200,1189492680,8120,8120,8120,8120,50
20240620,114100,1189086680,8130,8130,8130,8130,20
20240620,114000,1188924080,8140,8130,8140,8130,781
20240620,113900,1182566790,8120,8130,8130,8120,682
20240620,113800,1177022230,8140,8140,8140,8140,1
20240620,113700,1177014090,8140,8110,8140,8110,1876
20240620,113600,1161775690,8120,8120,8120,8120,48
20240620,113500,1161385930,8120,8130,8130,8120,378
20240620,113400,1158312820,8130,8120,8130,8120,274
20240620,113300,1156087880,8120,8100,8120,8100,152
20240620,113200,1154854170,8090,8090,8090,8090,5
20240620,113100,1154813720,8100,8070,8100,8070,111
20240620,113000,1153917920,8070,8110,8110,8070,36
20240620,112900,1153626600,8110,8100,8110,8100,22
20240620,112800,1153448190,8110,8090,8110,8070,367
20240620,112700,1150480570,8090,8090,8090,8090,0
20240620,112600,1150480570,8090,8060,8090,8060,1217
20240620,112500,1140671060,8070,8070,8070,8070,0
20240620,112400,1140671060,8070,8070,8070,8070,12
20240620,112300,1140574220,8080,8090,8090,8080,104
20240620,112200,1139733320,8090,8090,8090,8090,19
20240620,112100,1139579610,8080,8080,8090,8080,103
20240620,112000,1138746390,8090,8090,8090,8090,0
20240620,111900,1138746390,8090,8090,8090,8090,0
20240620,111800,1138746390,8090,8090,8090,8090,0
20240620,111700,1138746390,8090,8070,8100,8060,1602
20240620,111600,1125832840,8070,8090,8090,8070,508
20240620,111500,1121729330,8100,8100,8100,8100,1
20240620,111400,1121721230,8100,8120,8120,8100,390
20240620,111300,1118555930,8110,8100,8110,8100,75
20240620,111200,1117948380,8100,8080,8100,8080,239
20240620,111100,1116012650,8080,8120,8120,8080,1017
20240620,111000,1107771240,8120,8140,8140,8120,242
20240620,110900,1105802200,8150,8170,8170,8150,3588
20240620,110800,1076512760,8170,8170,8180,8170,294
20240620,110700,1074108910,8170,8180,8180,8170,3055
20240620,110600,1049140560,8190,8200,8200,8190,160
20240620,110500,1047829590,8190,8130,8200,8130,7603
20240620,110400,985640740,8140,8140,8140,8140,1
20240620,110300,985632600,8160,8060,8160,8060,7216
20240620,110200,927064520,8050,8060,8060,8050,357
20240620,110100,924189000,8070,8070,8070,8070,67
20240620,110000,923648310,8080,8080,8080,8080,0
20240620,105900,923648310,8080,8070,8080,8070,2
20240620,105800,923632160,8050,8080,8080,8050,13
20240620,105700,923527270,8090,8090,8090,8090,0
20240620,105600,923527270,8090,8090,8090,8090,0
20240620,105500,923527270,8090,8050,8090,8050,387
20240620,105400,920398440,8080,8030,8080,8030,492
20240620,105300,916431690,8060,8030,8060,8030,101
20240620,105200,915620630,8040,8040,8040,8040,1
20240620,105100,915612590,8030,8030,8060,8030,445
20240620,105000,912028930,8020,8040,8040,8020,1401
20240620,104900,900792890,8030,8030,8030,8030,1602
20240620,104800,887928830,8030,8030,8030,8030,115
20240620,104700,887005380,8030,8030,8030,8030,27
20240620,104600,886788570,8030,8030,8030,8030,125
20240620,104500,885784820,8030,8050,8050,8030,545
20240620,104400,881405830,8050,8050,8050,8050,28
20240620,104300,881180430,8040,8040,8040,8040,1
20240620,104200,881172390,8050,8050,8050,8050,194
20240620,104100,879610690,8060,8060,8060,8060,0
20240620,104000,879610690,8060,8050,8060,8050,51
20240620,103900,879200130,8060,8050,8060,8050,6
20240620,103800,879151820,8050,8050,8050,8050,0
20240620,103700,879151820,8050,8060,8060,8050,69
20240620,103600,878596360,8050,8050,8050,8050,2
20240620,103500,878580260,8070,8070,8070,8070,0
20240620,103400,878580260,8070,8040,8070,8030,1569
20240620,103300,865976550,8040,8050,8060,8040,1625
20240620,103200,852904550,8060,8070,8080,8060,901
20240620,103100,845637820,8070,8090,8090,8070,3
20240620,103000,845613590,8070,8070,8070,8070,39
20240620,102900,845298860,8070,8070,8070,8070,222
20240620,102800,843507320,8100,8080,8100,8080,11
20240620,102700,843418370,8070,8070,8070,8070,0
20240620,102600,843418370,8070,8090,8090,8070,67
20240620,102500,842877660,8070,8070,8070,8060,136
20240620,102400,841781420,8080,8110,8110,8080,1402
20240620,102300,830440040,8110,8110,8110,8100,1389
20240620,102200,819178750,8100,8090,8100,8090,3291
20240620,102100,792531830,8090,8100,8100,8090,1782
20240620,102000,778103940,8090,8080,8100,8080,6942
20240620,101900,721962790,8080,8100,8120,8080,611
20240620,101800,717017310,8110,8150,8150,8110,2176
20240620,101700,699330550,8160,8210,8210,8150,7134
20240620,101600,640860820,8190,8130,8210,8130,5300
20240620,101500,597465240,8150,8080,8150,8060,4575
20240620,101400,560373430,8080,8070,8100,8060,2393
20240620,101300,541007420,8060,8060,8060,8040,241
20240620,101200,539068490,8010,8040,8080,8010,1847
20240620,101100,524194580,8040,8020,8040,8010,924
20240620,101000,516780770,8010,8000,8030,7990,2294
20240620,100900,498403550,8020,7970,8030,7970,5441
20240620,100800,454910030,7970,7970,7970,7960,1811
20240620,100700,440476450,7950,7950,7970,7920,319
20240620,100600,437939210,7960,7900,7980,7900,634
20240620,100500,432891030,7880,7860,7900,7860,1756
20240620,100400,419050010,7860,7880,7880,7860,267
20240620,100300,416949760,7890,7890,7890,7890,0
20240620,100200,416949760,7890,7880,7890,7880,102
20240620,100100,416145990,7890,7890,7900,7870,273
20240620,100000,413996000,7900,7890,7900,7890,25
20240620,095900,413798740,7880,7880,7880,7880,100
20240620,095800,413010740,7880,7890,7890,7880,53
20240620,095700,412593090,7870,7870,7870,7870,236
20240620,095600,410735770,7870,7870,7870,7870,17
20240620,095500,410601980,7860,7860,7860,7860,22
20240620,095400,410429060,7860,7860,7860,7860,72
20240620,095300,409863140,7860,7860,7860,7860,29
20240620,095200,409635200,7860,7860,7860,7860,171
20240620,095100,408291140,7850,7850,7850,7850,4
20240620,095000,408259740,7860,7850,7860,7850,30
20240620,094900,408023990,7860,7840,7860,7840,100
20240620,094800,407238090,7830,7830,7830,7830,317
20240620,094700,404755980,7820,7820,7820,7820,0
20240620,094600,404755980,7820,7820,7830,7800,1122
20240620,094500,395994780,7820,7810,7820,7790,1104
20240620,094400,387385760,7800,7820,7820,7800,9604
20240620,094300,312438970,7820,7830,7830,7820,214
20240620,094200,310765480,7820,7820,7840,7820,530
20240620,094100,306620830,7830,7830,7830,7830,3
20240620,094000,306597340,7830,7830,7830,7820,342
20240620,093900,303922780,7820,7840,7840,7820,220
20240620,093800,302199820,7840,7830,7840,7810,1774
20240620,093700,288340110,7860,7850,7860,7810,2242
20240620,093600,270814640,7850,7850,7850,7850,15
20240620,093500,270696890,7850,7820,7850,7820,531
20240620,093400,266544100,7820,7850,7850,7820,3081
20240620,093300,242435810,7850,7830,7850,7830,2294
20240620,093200,224460100,7840,7840,7840,7830,883
20240620,093100,217545840,7840,7850,7860,7830,3973
20240620,093000,186366560,7850,7870,7870,7850,4389
20240620,092900,151890700,7870,7880,7880,7870,801
20240620,092800,145586300,7880,7890,7890,7880,774
20240620,092700,139486490,7900,7900,7900,7900,2
20240620,092600,139470690,7900,7900,7910,7890,13
20240620,092500,139368080,7900,7900,7900,7900,107
20240620,092400,138522780,7900,7900,7910,7880,758
20240620,092300,132543510,7930,7910,7940,7910,59
20240620,092200,132075380,7910,7910,7910,7910,5
20240620,092100,132035830,7910,7890,7910,7890,147
20240620,092000,130875000,7890,7900,7910,7890,60
20240620,091900,130401440,7910,7900,7910,7900,158
20240620,091800,129153140,7900,7900,7910,7880,799
20240620,091700,122848320,7900,7950,7950,7900,6911
20240620,091600,68195040,7950,7970,7970,7950,1208
20240620,091500,58579330,7970,7960,7970,7960,137
20240620,091400,57488800,7950,7950,7950,7950,29
20240620,091300,57258250,7970,7960,7970,7960,123
20240620,091200,56278000,7960,7960,7960,7960,1018
20240620,091100,48174720,7950,7950,7950,7950,4
20240620,091000,48142920,7930,7950,7950,7930,768
20240620,090900,42039330,7950,7950,7950,7950,166
20240620,090800,40719630,7940,7930,7970,7930,298
20240620,090700,38351010,7930,7940,7940,7930,955
20240620,090600,30776910,7930,7980,7980,7930,462
20240620,090500,27112950,7980,7970,7980,7970,228
20240620,090400,25294190,7960,7970,7970,7950,26
20240620,090300,25087220,7970,7970,7980,7910,245
20240620,090200,23146150,7980,7910,7980,7910,645
20240620,090100,18039060,7900,8000,8000,7900,700
20240620,090000,12456760,7940,8100,8100,7940,1552