KissMeData/207760/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,203600,3947069920,2830,2830,2830,2830,46923
20240612,203500,3947069920,2830,2830,2830,2830,0
20240612,203400,3947069920,2830,2830,2830,2830,0
20240612,203300,3947069920,2830,2830,2830,2830,0
20240612,203200,3947069920,2830,2830,2830,2830,0
20240612,203100,3947069920,2830,2830,2830,2830,0
20240612,203000,3947069920,2830,2830,2830,2830,0
20240612,202900,3947069920,2830,2830,2830,2830,0
20240612,202800,3947069920,2830,2830,2830,2830,0
20240612,202700,3947069920,2830,2830,2830,2830,0
20240612,202600,3947069920,2830,2830,2830,2830,0
20240612,202500,3947069920,2830,2830,2830,2830,0
20240612,202400,3947069920,2830,2830,2830,2830,0
20240612,202300,3947069920,2830,2830,2830,2830,0
20240612,202200,3947069920,2830,2830,2830,2830,0
20240612,202100,3947069920,2830,2830,2830,2830,0
20240612,202000,3947069920,2830,2830,2830,2830,0
20240612,201900,3947069920,2830,2830,2830,2830,0
20240612,201800,3947069920,2830,2830,2830,2830,0
20240612,201700,3947069920,2830,2830,2830,2830,0
20240612,201600,3947069920,2830,2830,2830,2830,0
20240612,201500,3947069920,2830,2830,2830,2830,0
20240612,201400,3947069920,2830,2830,2830,2830,0
20240612,201300,3947069920,2830,2830,2830,2830,0
20240612,201200,3947069920,2830,2830,2830,2830,0
20240612,201100,3947069920,2830,2830,2830,2830,0
20240612,201000,3947069920,2830,2830,2830,2830,0
20240612,200900,3947069920,2830,2830,2830,2830,0
20240612,200800,3947069920,2830,2830,2830,2830,0
20240612,200700,3947069920,2830,2830,2830,2830,0
20240612,200600,3947069920,2830,2830,2830,2830,46923
20240612,200500,3947069920,2830,2830,2830,2830,0
20240612,200400,3947069920,2830,2830,2830,2830,0
20240612,200300,3947069920,2830,2830,2830,2830,0
20240612,200200,3947069920,2830,2830,2830,2830,0
20240612,200100,3947069920,2830,2830,2830,2830,0
20240612,200000,3947069920,2830,2830,2830,2830,0
20240612,195900,3947069920,2830,2830,2830,2830,0
20240612,195800,3947069920,2830,2830,2830,2830,0
20240612,195700,3947069920,2830,2830,2830,2830,0
20240612,195600,3947069920,2830,2830,2830,2830,0
20240612,195500,3947069920,2830,2830,2830,2830,0
20240612,195400,3947069920,2830,2830,2830,2830,0
20240612,195300,3947069920,2830,2830,2830,2830,0
20240612,195200,3947069920,2830,2830,2830,2830,0
20240612,195100,3947069920,2830,2830,2830,2830,0
20240612,195000,3947069920,2830,2830,2830,2830,0
20240612,194900,3947069920,2830,2830,2830,2830,0
20240612,194800,3947069920,2830,2830,2830,2830,0
20240612,194700,3947069920,2830,2830,2830,2830,0
20240612,194600,3947069920,2830,2830,2830,2830,0
20240612,194500,3947069920,2830,2830,2830,2830,0
20240612,194400,3947069920,2830,2830,2830,2830,0
20240612,194300,3947069920,2830,2830,2830,2830,0
20240612,194200,3947069920,2830,2830,2830,2830,0
20240612,194100,3947069920,2830,2830,2830,2830,0
20240612,194000,3947069920,2830,2830,2830,2830,0
20240612,193900,3947069920,2830,2830,2830,2830,0
20240612,193800,3947069920,2830,2830,2830,2830,0
20240612,193700,3947069920,2830,2830,2830,2830,0
20240612,193600,3947069920,2830,2830,2830,2830,46923
20240612,193500,3947069920,2830,2830,2830,2830,0
20240612,193400,3947069920,2830,2830,2830,2830,0
20240612,193300,3947069920,2830,2830,2830,2830,0
20240612,193200,3947069920,2830,2830,2830,2830,0
20240612,193100,3947069920,2830,2830,2830,2830,0
20240612,193000,3947069920,2830,2830,2830,2830,0
20240612,192900,3947069920,2830,2830,2830,2830,0
20240612,192800,3947069920,2830,2830,2830,2830,0
20240612,192700,3947069920,2830,2830,2830,2830,0
20240612,192600,3947069920,2830,2830,2830,2830,0
20240612,192500,3947069920,2830,2830,2830,2830,0
20240612,192400,3947069920,2830,2830,2830,2830,0
20240612,192300,3947069920,2830,2830,2830,2830,0
20240612,192200,3947069920,2830,2830,2830,2830,0
20240612,192100,3947069920,2830,2830,2830,2830,0
20240612,192000,3947069920,2830,2830,2830,2830,0
20240612,191900,3947069920,2830,2830,2830,2830,0
20240612,191800,3947069920,2830,2830,2830,2830,0
20240612,191700,3947069920,2830,2830,2830,2830,0
20240612,191600,3947069920,2830,2830,2830,2830,0
20240612,191500,3947069920,2830,2830,2830,2830,0
20240612,191400,3947069920,2830,2830,2830,2830,0
20240612,191300,3947069920,2830,2830,2830,2830,0
20240612,191200,3947069920,2830,2830,2830,2830,0
20240612,191100,3947069920,2830,2830,2830,2830,0
20240612,191000,3947069920,2830,2830,2830,2830,0
20240612,190900,3947069920,2830,2830,2830,2830,0
20240612,190800,3947069920,2830,2830,2830,2830,0
20240612,190700,3947069920,2830,2830,2830,2830,0
20240612,190600,3947069920,2830,2830,2830,2830,46923
20240612,190500,3947069920,2830,2830,2830,2830,0
20240612,190400,3947069920,2830,2830,2830,2830,0
20240612,190300,3947069920,2830,2830,2830,2830,0
20240612,190200,3947069920,2830,2830,2830,2830,0
20240612,190100,3947069920,2830,2830,2830,2830,0
20240612,190000,3947069920,2830,2830,2830,2830,0
20240612,185900,3947069920,2830,2830,2830,2830,0
20240612,185800,3947069920,2830,2830,2830,2830,0
20240612,185700,3947069920,2830,2830,2830,2830,0
20240612,185600,3947069920,2830,2830,2830,2830,0
20240612,185500,3947069920,2830,2830,2830,2830,0
20240612,185400,3947069920,2830,2830,2830,2830,0
20240612,185300,3947069920,2830,2830,2830,2830,0
20240612,185200,3947069920,2830,2830,2830,2830,0
20240612,185100,3947069920,2830,2830,2830,2830,0
20240612,185000,3947069920,2830,2830,2830,2830,0
20240612,184900,3947069920,2830,2830,2830,2830,0
20240612,184800,3947069920,2830,2830,2830,2830,0
20240612,184700,3947069920,2830,2830,2830,2830,0
20240612,184600,3947069920,2830,2830,2830,2830,0
20240612,184500,3947069920,2830,2830,2830,2830,0
20240612,184400,3947069920,2830,2830,2830,2830,0
20240612,184300,3947069920,2830,2830,2830,2830,0
20240612,184200,3947069920,2830,2830,2830,2830,0
20240612,184100,3947069920,2830,2830,2830,2830,0
20240612,184000,3947069920,2830,2830,2830,2830,0
20240612,183900,3947069920,2830,2830,2830,2830,0
20240612,183800,3947069920,2830,2830,2830,2830,0
20240612,183700,3947069920,2830,2830,2830,2830,0
20240612,183600,3947069920,2830,2830,2830,2830,46923
20240612,183500,3947069920,2830,2830,2830,2830,0
20240612,183400,3947069920,2830,2830,2830,2830,0
20240612,183300,3947069920,2830,2830,2830,2830,0
20240612,183200,3947069920,2830,2830,2830,2830,0
20240612,183100,3947069920,2830,2830,2830,2830,0
20240612,183000,3947069920,2830,2830,2830,2830,0
20240612,182900,3947069920,2830,2830,2830,2830,0
20240612,182800,3947069920,2830,2830,2830,2830,0
20240612,182700,3947069920,2830,2830,2830,2830,0
20240612,182600,3947069920,2830,2830,2830,2830,0
20240612,182500,3947069920,2830,2830,2830,2830,0
20240612,182400,3947069920,2830,2830,2830,2830,0
20240612,182300,3947069920,2830,2830,2830,2830,0
20240612,182200,3947069920,2830,2830,2830,2830,0
20240612,182100,3947069920,2830,2830,2830,2830,0
20240612,182000,3947069920,2830,2830,2830,2830,0
20240612,181900,3947069920,2830,2830,2830,2830,0
20240612,181800,3947069920,2830,2830,2830,2830,0
20240612,181700,3947069920,2830,2830,2830,2830,0
20240612,181600,3947069920,2830,2830,2830,2830,0
20240612,181500,3947069920,2830,2830,2830,2830,0
20240612,181400,3947069920,2830,2830,2830,2830,0
20240612,181300,3947069920,2830,2830,2830,2830,0
20240612,181200,3947069920,2830,2830,2830,2830,0
20240612,181100,3947069920,2830,2830,2830,2830,0
20240612,181000,3947069920,2830,2830,2830,2830,0
20240612,180900,3947069920,2830,2830,2830,2830,0
20240612,180800,3947069920,2830,2830,2830,2830,0
20240612,180700,3947069920,2830,2830,2830,2830,0
20240612,180600,3947069920,2830,2830,2830,2830,46923
20240612,180500,3947069920,2830,2830,2830,2830,0
20240612,180400,3947069920,2830,2830,2830,2830,0
20240612,180300,3947069920,2830,2830,2830,2830,0
20240612,180200,3947069920,2830,2830,2830,2830,0
20240612,180100,3947069920,2830,2830,2830,2830,0
20240612,180000,3947069920,2830,2830,2830,2830,0
20240612,175900,3947069920,2830,2830,2830,2830,0
20240612,175800,3947069920,2830,2830,2830,2830,0
20240612,175700,3947069920,2830,2830,2830,2830,0
20240612,175600,3947069920,2830,2830,2830,2830,0
20240612,175500,3947069920,2830,2830,2830,2830,0
20240612,175400,3947069920,2830,2830,2830,2830,0
20240612,175300,3947069920,2830,2830,2830,2830,0
20240612,175200,3947069920,2830,2830,2830,2830,0
20240612,175100,3947069920,2830,2830,2830,2830,0
20240612,175000,3947069920,2830,2830,2830,2830,0
20240612,174900,3947069920,2830,2830,2830,2830,0
20240612,174800,3947069920,2830,2830,2830,2830,0
20240612,174700,3947069920,2830,2830,2830,2830,0
20240612,174600,3947069920,2830,2830,2830,2830,0
20240612,174500,3947069920,2830,2830,2830,2830,0
20240612,174400,3947069920,2830,2830,2830,2830,0
20240612,174300,3947069920,2830,2830,2830,2830,0
20240612,174200,3947069920,2830,2830,2830,2830,0
20240612,174100,3947069920,2830,2830,2830,2830,0
20240612,174000,3947069920,2830,2830,2830,2830,0
20240612,173900,3947069920,2830,2830,2830,2830,0
20240612,173800,3947069920,2830,2830,2830,2830,0
20240612,173700,3947069920,2830,2830,2830,2830,0
20240612,173600,3947069920,2830,2830,2830,2830,46923
20240612,173500,3947069920,2830,2830,2830,2830,0
20240612,173400,3947069920,2830,2830,2830,2830,0
20240612,173300,3947069920,2830,2830,2830,2830,0
20240612,173200,3947069920,2830,2830,2830,2830,0
20240612,173100,3947069920,2830,2830,2830,2830,0
20240612,173000,3947069920,2830,2830,2830,2830,0
20240612,172900,3947069920,2830,2830,2830,2830,0
20240612,172800,3947069920,2830,2830,2830,2830,0
20240612,172700,3947069920,2830,2830,2830,2830,0
20240612,172600,3947069920,2830,2830,2830,2830,0
20240612,172500,3947069920,2830,2830,2830,2830,0
20240612,172400,3947069920,2830,2830,2830,2830,0
20240612,172300,3947069920,2830,2830,2830,2830,0
20240612,172200,3947069920,2830,2830,2830,2830,0
20240612,172100,3947069920,2830,2830,2830,2830,0
20240612,172000,3947069920,2830,2830,2830,2830,0
20240612,171900,3947069920,2830,2830,2830,2830,0
20240612,171800,3947069920,2830,2830,2830,2830,0
20240612,171700,3947069920,2830,2830,2830,2830,0
20240612,171600,3947069920,2830,2830,2830,2830,0
20240612,171500,3947069920,2830,2830,2830,2830,0
20240612,171400,3947069920,2830,2830,2830,2830,0
20240612,171300,3947069920,2830,2830,2830,2830,0
20240612,171200,3947069920,2830,2830,2830,2830,0
20240612,171100,3947069920,2830,2830,2830,2830,0
20240612,171000,3947069920,2830,2830,2830,2830,0
20240612,170900,3947069920,2830,2830,2830,2830,0
20240612,170800,3947069920,2830,2830,2830,2830,0
20240612,170700,3947069920,2830,2830,2830,2830,0
20240612,170600,3947069920,2830,2830,2830,2830,46923
20240612,170500,3947069920,2830,2830,2830,2830,0
20240612,170400,3947069920,2830,2830,2830,2830,0
20240612,170300,3947069920,2830,2830,2830,2830,0
20240612,170200,3947069920,2830,2830,2830,2830,0
20240612,170100,3947069920,2830,2830,2830,2830,0
20240612,170000,3947069920,2830,2830,2830,2830,0
20240612,165900,3947069920,2830,2830,2830,2830,0
20240612,165800,3947069920,2830,2830,2830,2830,0
20240612,165700,3947069920,2830,2830,2830,2830,0
20240612,165600,3947069920,2830,2830,2830,2830,0
20240612,165500,3947069920,2830,2830,2830,2830,0
20240612,165400,3947069920,2830,2830,2830,2830,0
20240612,165300,3947069920,2830,2830,2830,2830,0
20240612,165200,3947069920,2830,2830,2830,2830,0
20240612,165100,3947069920,2830,2830,2830,2830,0
20240612,165000,3947069920,2830,2830,2830,2830,0
20240612,164900,3947069920,2830,2830,2830,2830,0
20240612,164800,3947069920,2830,2830,2830,2830,0
20240612,164700,3947069920,2830,2830,2830,2830,0
20240612,164600,3947069920,2830,2830,2830,2830,0
20240612,164500,3947069920,2830,2830,2830,2830,0
20240612,164400,3947069920,2830,2830,2830,2830,0
20240612,164300,3947069920,2830,2830,2830,2830,0
20240612,164200,3947069920,2830,2830,2830,2830,0
20240612,164100,3947069920,2830,2830,2830,2830,0
20240612,164000,3947069920,2830,2830,2830,2830,0
20240612,163900,3947069920,2830,2830,2830,2830,0
20240612,163800,3947069920,2830,2830,2830,2830,0
20240612,163700,3947069920,2830,2830,2830,2830,0
20240612,163600,3947069920,2830,2830,2830,2830,46923
20240612,163500,3947069920,2830,2830,2830,2830,0
20240612,163400,3947069920,2830,2830,2830,2830,0
20240612,163300,3947069920,2830,2830,2830,2830,0
20240612,163200,3947069920,2830,2830,2830,2830,0
20240612,163100,3947069920,2830,2830,2830,2830,0
20240612,163000,3947069920,2830,2830,2830,2830,0
20240612,162900,3947069920,2830,2830,2830,2830,0
20240612,162800,3947069920,2830,2830,2830,2830,0
20240612,162700,3947069920,2830,2830,2830,2830,0
20240612,162600,3947069920,2830,2830,2830,2830,0
20240612,162500,3947069920,2830,2830,2830,2830,0
20240612,162400,3947069920,2830,2830,2830,2830,0
20240612,162300,3947069920,2830,2830,2830,2830,0
20240612,162200,3947069920,2830,2830,2830,2830,0
20240612,162100,3947069920,2830,2830,2830,2830,0
20240612,162000,3947069920,2830,2830,2830,2830,0
20240612,161900,3947069920,2830,2830,2830,2830,0
20240612,161800,3947069920,2830,2830,2830,2830,0
20240612,161700,3947069920,2830,2830,2830,2830,0
20240612,161600,3947069920,2830,2830,2830,2830,0
20240612,161500,3947069920,2830,2830,2830,2830,0
20240612,161400,3947069920,2830,2830,2830,2830,0
20240612,161300,3947069920,2830,2830,2830,2830,0
20240612,161200,3947069920,2830,2830,2830,2830,0
20240612,161100,3947069920,2830,2830,2830,2830,0
20240612,161000,3947069920,2830,2830,2830,2830,0
20240612,160900,3947069920,2830,2830,2830,2830,0
20240612,160800,3947069920,2830,2830,2830,2830,0
20240612,160700,3947069920,2830,2830,2830,2830,0
20240612,160600,3947069920,2830,2830,2830,2830,46923
20240612,160500,3947069920,2830,2830,2830,2830,0
20240612,160400,3947069920,2830,2830,2830,2830,0
20240612,160300,3947069920,2830,2830,2830,2830,0
20240612,160200,3947069920,2830,2830,2830,2830,0
20240612,160100,3947069920,2830,2830,2830,2830,0
20240612,160000,3947069920,2830,2830,2830,2830,0
20240612,155900,3947069920,2830,2830,2830,2830,0
20240612,155800,3947069920,2830,2830,2830,2830,0
20240612,155700,3947069920,2830,2830,2830,2830,0
20240612,155600,3947069920,2830,2830,2830,2830,0
20240612,155500,3947069920,2830,2830,2830,2830,0
20240612,155400,3947069920,2830,2830,2830,2830,0
20240612,155300,3947069920,2830,2830,2830,2830,0
20240612,155200,3947069920,2830,2830,2830,2830,0
20240612,155100,3947069920,2830,2830,2830,2830,0
20240612,155000,3947069920,2830,2830,2830,2830,0
20240612,154900,3947069920,2830,2830,2830,2830,0
20240612,154800,3947069920,2830,2830,2830,2830,0
20240612,154700,3947069920,2830,2830,2830,2830,0
20240612,154600,3947069920,2830,2830,2830,2830,0
20240612,154500,3947069920,2830,2830,2830,2830,0
20240612,154400,3947069920,2830,2830,2830,2830,0
20240612,154300,3947069920,2830,2830,2830,2830,0
20240612,154200,3947069920,2830,2830,2830,2830,0
20240612,154100,3947069920,2830,2830,2830,2830,0
20240612,154000,3947069920,2830,2830,2830,2830,0
20240612,153900,3947069920,2830,2830,2830,2830,0
20240612,153800,3947069920,2830,2830,2830,2830,0
20240612,153700,3947069920,2830,2830,2830,2830,0
20240612,153600,3947069920,2830,2830,2830,2830,46923
20240612,153500,3947069920,2830,2830,2830,2830,0
20240612,153400,3947069920,2830,2830,2830,2830,0
20240612,153300,3947069920,2830,2830,2830,2830,0
20240612,153200,3947069920,2830,2830,2830,2830,0
20240612,153100,3947069920,2830,2830,2830,2830,0
20240612,153000,3947069920,2830,2830,2830,2830,46923
20240612,152900,3814277830,2830,2830,2830,2830,0
20240612,152800,3814277830,2830,2830,2830,2830,0
20240612,152700,3814277830,2830,2830,2830,2830,0
20240612,152600,3814277830,2830,2830,2830,2830,0
20240612,152500,3814277830,2830,2830,2830,2830,0
20240612,152400,3814277830,2830,2830,2830,2830,0
20240612,152300,3814277830,2830,2830,2830,2830,0
20240612,152200,3814277830,2830,2830,2830,2830,0
20240612,152100,3814277830,2830,2830,2830,2830,0
20240612,152000,3814277830,2830,2830,2830,2830,0
20240612,151900,3814277830,2830,2820,2830,2820,6993
20240612,151800,3794513815,2825,2815,2825,2815,5554
20240612,151700,3778850670,2815,2820,2820,2815,5293
20240612,151600,3763928070,2820,2820,2820,2820,9287
20240612,151500,3737738730,2820,2820,2820,2820,6594
20240612,151400,3719143650,2815,2815,2820,2815,954
20240612,151300,3716458115,2815,2820,2820,2815,474
20240612,151200,3715121940,2820,2815,2820,2815,2905
20240612,151100,3706935430,2815,2820,2820,2815,2523
20240612,151000,3699831855,2820,2815,2820,2815,10256
20240612,150900,3670960960,2815,2820,2820,2815,2128
20240612,150800,3664960775,2820,2815,2820,2815,3003
20240612,150700,3656507040,2815,2815,2820,2815,2008
20240612,150600,3650853390,2820,2820,2820,2815,1707
20240612,150500,3646041400,2820,2820,2820,2815,8231
20240612,150400,3622856480,2820,2820,2820,2815,281
20240612,150300,3622065060,2820,2815,2820,2815,3565
20240612,150200,3612029550,2815,2815,2820,2815,3506
20240612,150100,3602158330,2815,2815,2820,2815,2093
20240612,150000,3596258370,2815,2815,2815,2810,3383
20240612,145900,3586738475,2810,2810,2815,2810,1188
20240612,145800,3583397005,2815,2815,2815,2810,2260
20240612,145700,3577036905,2820,2810,2820,2810,2951
20240612,145600,3568733860,2815,2815,2815,2810,3536
20240612,145500,3558780075,2815,2815,2815,2810,442
20240612,145400,3557536550,2815,2810,2815,2810,1100
20240612,145300,3554445545,2815,2810,2815,2810,328
20240612,145200,3553523695,2810,2810,2815,2810,5520
20240612,145100,3538012440,2810,2815,2815,2810,1616
20240612,145000,3533469830,2815,2815,2815,2810,1403
20240612,144900,3529521305,2815,2815,2815,2810,3931
20240612,144800,3518458790,2815,2820,2820,2815,404
20240612,144700,3517321510,2815,2815,2820,2815,1239
20240612,144600,3513833600,2815,2820,2820,2815,2027
20240612,144500,3508123695,2825,2820,2825,2815,883
20240612,144400,3505633710,2815,2815,2820,2815,636
20240612,144300,3503843245,2820,2820,2820,2820,534
20240612,144200,3502337365,2815,2820,2820,2815,14434
20240612,144100,3461700975,2820,2820,2820,2815,9695
20240612,144000,3434390255,2825,2820,2825,2820,163
20240612,143900,3433930590,2820,2825,2825,2820,50
20240612,143800,3433789345,2830,2830,2830,2830,0
20240612,143700,3433789345,2830,2825,2830,2820,6431
20240612,143600,3415648820,2830,2825,2835,2825,1866
20240612,143500,3410368535,2830,2830,2835,2830,2338
20240612,143400,3403749985,2830,2830,2830,2825,295
20240612,143300,3402915825,2830,2830,2835,2825,693
20240612,143200,3400952935,2830,2825,2830,2825,2326
20240612,143100,3394376675,2830,2815,2830,2815,4961
20240612,143000,3380352235,2825,2825,2825,2820,962
20240612,142900,3377634590,2820,2820,2820,2820,1301
20240612,142800,3373965770,2825,2820,2825,2820,2531
20240612,142700,3366828345,2825,2820,2825,2820,9
20240612,142600,3366802930,2815,2820,2825,2815,12749
20240612,142500,3330871235,2825,2820,2825,2820,2
20240612,142400,3330865590,2820,2825,2830,2820,12964
20240612,142300,3294283675,2825,2830,2830,2825,556
20240612,142200,3292711195,2830,2830,2830,2825,1216
20240612,142100,3289271435,2830,2825,2830,2820,10788
20240612,142000,3258797130,2825,2835,2835,2825,145
20240612,141900,3258387155,2835,2825,2835,2820,3005
20240612,141800,3249902915,2820,2820,2825,2820,2553
20240612,141700,3242702285,2825,2820,2825,2820,892
20240612,141600,3240186835,2820,2820,2825,2820,3474
20240612,141500,3230389445,2825,2825,2825,2820,3502
20240612,141400,3220506465,2825,2830,2830,2825,7416
20240612,141300,3199525855,2830,2835,2835,2825,12498
20240612,141200,3164195495,2830,2830,2835,2825,5302
20240612,141100,3149190835,2835,2845,2845,2830,14536
20240612,141000,3107959770,2840,2850,2855,2840,19017
20240612,140900,3053867565,2850,2845,2855,2840,23473
20240612,140800,2987003885,2845,2835,2850,2835,22668
20240612,140700,2922532345,2835,2835,2840,2835,4137
20240612,140600,2910803940,2830,2840,2840,2830,9728
20240612,140500,2883225385,2840,2835,2850,2835,80098
20240612,140400,2655655105,2835,2835,2835,2830,3686
20240612,140300,2645209895,2830,2830,2835,2830,16289
20240612,140200,2599111460,2830,2830,2830,2825,3511
20240612,140100,2589175795,2830,2830,2830,2825,7990
20240612,140000,2566574110,2830,2825,2830,2825,2712
20240612,135900,2558905150,2825,2825,2830,2825,13056
20240612,135800,2522014935,2825,2815,2825,2815,6181
20240612,135700,2504574420,2815,2820,2820,2815,1426
20240612,135600,2500560220,2820,2820,2820,2820,1022
20240612,135500,2497678180,2820,2820,2820,2820,11004
20240612,135400,2466646900,2820,2815,2820,2815,1774
20240612,135300,2461653085,2810,2815,2815,2810,3
20240612,135200,2461644650,2810,2810,2815,2810,1959
20240612,135100,2456134860,2815,2815,2815,2815,87
20240612,135000,2455889955,2815,2815,2815,2815,40
20240612,134900,2455777355,2815,2815,2815,2815,906
20240612,134800,2453226965,2810,2810,2810,2810,2045
20240612,134700,2447480515,2810,2810,2810,2810,4070
20240612,134600,2436043815,2810,2810,2810,2810,646
20240612,134500,2434228555,2810,2810,2815,2810,329
20240612,134400,2433303390,2810,2815,2815,2810,966
20240612,134300,2430588575,2815,2815,2815,2815,1
20240612,134200,2430585760,2810,2815,2815,2810,61
20240612,134100,2430414070,2815,2815,2815,2815,74
20240612,134000,2430205760,2815,2810,2815,2810,3117
20240612,133900,2421446905,2815,2810,2815,2810,477
20240612,133800,2420104650,2815,2815,2815,2815,156
20240612,133700,2419665510,2815,2820,2820,2815,219
20240612,133600,2419048985,2815,2820,2820,2815,637
20240612,133500,2417255645,2820,2820,2820,2820,120
20240612,133400,2416917245,2815,2815,2815,2815,14
20240612,133300,2416877835,2810,2810,2810,2810,104
20240612,133200,2416585595,2810,2815,2815,2810,2005
20240612,133100,2410947995,2815,2815,2815,2815,705
20240612,133000,2408963420,2815,2815,2815,2815,243
20240612,132900,2408279375,2810,2810,2810,2810,0
20240612,132800,2408279375,2810,2815,2815,2810,2058
20240612,132700,2402487635,2815,2815,2815,2815,1598
20240612,132600,2397989265,2815,2820,2820,2815,4725
20240612,132500,2384687370,2820,2815,2820,2815,979
20240612,132400,2381928980,2815,2820,2820,2815,544
20240612,132300,2380397275,2820,2820,2820,2815,1933
20240612,132200,2374955565,2820,2815,2825,2815,1014
20240612,132100,2372096095,2820,2820,2820,2820,181
20240612,132000,2371585675,2820,2815,2820,2815,27
20240612,131900,2371509540,2815,2820,2820,2815,2385
20240612,131800,2364795515,2825,2820,2825,2820,261
20240612,131700,2364059470,2820,2820,2820,2815,1948
20240612,131600,2358572010,2820,2820,2820,2820,4486
20240612,131500,2345921490,2820,2820,2820,2820,45
20240612,131400,2345794590,2820,2820,2820,2820,630
20240612,131300,2344017990,2825,2820,2825,2820,8461
20240612,131200,2320157960,2820,2820,2820,2815,267
20240612,131100,2319405770,2820,2815,2820,2815,3330
20240612,131000,2310030815,2820,2815,2820,2815,5156
20240612,130900,2295491560,2815,2815,2815,2815,261
20240612,130800,2294756845,2815,2820,2820,2815,224
20240612,130700,2294125765,2820,2820,2820,2820,3372
20240612,130600,2284616725,2820,2815,2820,2815,6662
20240612,130500,2265863190,2815,2815,2815,2815,0
20240612,130400,2265863190,2815,2815,2815,2815,298
20240612,130300,2265024320,2815,2815,2815,2815,0
20240612,130200,2265024320,2815,2815,2815,2810,676
20240612,130100,2263121530,2815,2810,2815,2810,866
20240612,130000,2260687710,2810,2815,2815,2810,180
20240612,125900,2260181735,2815,2815,2815,2815,5
20240612,125800,2260167660,2815,2815,2815,2815,0
20240612,125700,2260167660,2815,2815,2815,2810,1003
20240612,125600,2257348720,2810,2810,2810,2810,218
20240612,125500,2256736140,2810,2810,2815,2810,547
20240612,125400,2255199020,2810,2810,2815,2810,191
20240612,125300,2254662285,2815,2815,2815,2815,107
20240612,125200,2254361080,2810,2810,2810,2810,139
20240612,125100,2253970490,2815,2810,2815,2810,4301
20240612,125000,2241867275,2815,2815,2815,2815,2340
20240612,124900,2235280175,2815,2815,2815,2815,10021
20240612,124800,2207071060,2815,2815,2815,2815,800
20240612,124700,2204819060,2815,2815,2815,2815,4570
20240612,124600,2191954510,2820,2820,2820,2820,0
20240612,124500,2191954510,2820,2815,2820,2815,36
20240612,124400,2191853150,2815,2815,2820,2815,71
20240612,124300,2191653280,2815,2815,2815,2815,681
20240612,124200,2189736265,2815,2820,2820,2815,409
20240612,124100,2188584910,2815,2815,2815,2815,2260
20240612,124000,2182223010,2815,2815,2815,2815,1630
20240612,123900,2177634560,2815,2815,2815,2815,85
20240612,123800,2177395285,2815,2815,2815,2815,402
20240612,123700,2176263655,2815,2820,2820,2815,105
20240612,123600,2175968055,2815,2815,2815,2815,411
20240612,123500,2174811090,2815,2820,2820,2815,32
20240612,123400,2174720860,2815,2815,2815,2815,100
20240612,123300,2174439360,2820,2815,2820,2815,1101
20240612,123200,2171340040,2820,2815,2820,2815,268
20240612,123100,2170585445,2815,2810,2815,2810,3605
20240612,123000,2160439680,2815,2815,2815,2815,2393
20240612,122900,2153703385,2815,2815,2815,2815,222
20240612,122800,2153078455,2820,2820,2820,2815,9310
20240612,122700,2126859620,2820,2825,2825,2820,122
20240612,122600,2126515570,2825,2820,2825,2820,1573
20240612,122500,2122079450,2825,2820,2825,2820,1233
20240612,122400,2118600450,2825,2825,2825,2825,375
20240612,122300,2117541075,2825,2810,2825,2810,4780
20240612,122200,2104044985,2820,2820,2820,2810,1740
20240612,122100,2099145045,2820,2820,2820,2820,13223
20240612,122000,2061856185,2820,2815,2820,2815,4533
20240612,121900,2049095780,2810,2815,2815,2810,1524
20240612,121800,2044805730,2815,2815,2820,2815,773
20240612,121700,2042629730,2820,2820,2820,2815,595
20240612,121600,2040954760,2815,2815,2820,2815,35
20240612,121500,2040856225,2820,2815,2820,2815,1359
20240612,121400,2037030390,2815,2815,2815,2815,296
20240612,121300,2036197150,2815,2815,2820,2815,123
20240612,121200,2035850900,2815,2815,2820,2815,1094
20240612,121100,2032771285,2815,2815,2815,2815,6
20240612,121000,2032754395,2815,2810,2815,2810,125
20240612,120900,2032402525,2815,2815,2820,2815,2602
20240612,120800,2025077890,2815,2815,2815,2815,94
20240612,120700,2024813280,2820,2810,2820,2810,16335
20240612,120600,1978806755,2810,2810,2810,2810,450
20240612,120500,1977542255,2810,2810,2810,2810,1000
20240612,120400,1974732255,2815,2810,2815,2810,3903
20240612,120300,1963764820,2810,2810,2810,2810,3319
20240612,120200,1954438430,2810,2810,2810,2810,1334
20240612,120100,1950689890,2810,2810,2815,2810,3202
20240612,120000,1941682270,2810,2810,2810,2810,1579
20240612,115900,1937245280,2810,2815,2815,2810,503
20240612,115800,1935831835,2815,2815,2815,2815,188
20240612,115700,1935302615,2815,2815,2815,2815,1
20240612,115600,1935299800,2820,2815,2820,2810,297
20240612,115500,1934463690,2810,2810,2820,2810,308
20240612,115400,1933598155,2815,2815,2820,2810,571
20240612,115300,1931990975,2815,2815,2815,2815,577
20240612,115200,1930366720,2815,2820,2820,2815,229
20240612,115100,1929721590,2820,2815,2820,2815,26712
20240612,115000,1854403180,2810,2810,2810,2810,20
20240612,114900,1854346980,2815,2815,2815,2815,55
20240612,114800,1854192155,2820,2815,2820,2805,11765
20240612,114700,1821034500,2810,2805,2810,2805,6981
20240612,114600,1801418735,2805,2810,2810,2805,3089
20240612,114500,1792749645,2810,2810,2810,2810,0
20240612,114400,1792749645,2810,2805,2810,2805,11
20240612,114300,1792718785,2805,2805,2805,2805,263
20240612,114200,1791981070,2810,2810,2810,2810,9
20240612,114100,1791955780,2810,2810,2810,2810,3706
20240612,114000,1781541920,2810,2810,2810,2810,0
20240612,113900,1781541920,2810,2810,2810,2810,14
20240612,113800,1781502580,2805,2810,2810,2805,2007
20240612,113700,1775869165,2810,2805,2810,2805,502
20240612,113600,1774461050,2805,2805,2805,2805,1938
20240612,113500,1769024960,2805,2805,2805,2805,4
20240612,113400,1769013740,2805,2800,2805,2800,4422
20240612,113300,1756625640,2800,2805,2805,2800,724
20240612,113200,1754594835,2805,2800,2805,2800,596
20240612,113100,1752925555,2805,2805,2805,2805,0
20240612,113000,1752925555,2805,2805,2805,2805,808
20240612,112900,1750659115,2805,2805,2805,2805,460
20240612,112800,1749368815,2805,2800,2805,2800,2034
20240612,112700,1743665395,2800,2800,2805,2800,1864
20240612,112600,1738446190,2805,2805,2805,2805,203
20240612,112500,1737876775,2805,2800,2805,2800,250
20240612,112400,1737176625,2810,2810,2810,2810,0
20240612,112300,1737176625,2810,2810,2810,2810,75
20240612,112200,1736965875,2800,2800,2805,2800,1315
20240612,112100,1733283865,2800,2805,2805,2800,1504
20240612,112000,1729065225,2805,2805,2805,2805,8
20240612,111900,1729042785,2805,2805,2805,2805,1100
20240612,111800,1725957285,2805,2810,2810,2805,207
20240612,111700,1725375650,2810,2810,2810,2810,14
20240612,111600,1725336310,2810,2810,2810,2810,595
20240612,111500,1723664360,2810,2810,2810,2810,1543
20240612,111400,1719328530,2810,2805,2815,2805,9402
20240612,111300,1692916665,2805,2805,2805,2805,2541
20240612,111200,1685789160,2805,2805,2805,2805,180
20240612,111100,1685284260,2805,2805,2805,2805,1000
20240612,111000,1682479260,2805,2805,2810,2805,6696
20240612,110900,1663696120,2805,2805,2805,2805,1969
20240612,110800,1658173075,2805,2805,2805,2805,0
20240612,110700,1658173075,2805,2805,2805,2805,77
20240612,110600,1657957090,2810,2805,2810,2805,1067
20240612,110500,1654964145,2805,2805,2805,2805,507
20240612,110400,1653542010,2810,2810,2810,2810,0
20240612,110300,1653542010,2810,2810,2810,2810,788
20240612,110200,1651327730,2805,2805,2805,2805,172
20240612,110100,1650845270,2810,2810,2810,2810,1932
20240612,110000,1645416350,2810,2810,2810,2805,279
20240612,105900,1644633335,2810,2810,2810,2805,468
20240612,105800,1643320520,2810,2805,2810,2805,13
20240612,105700,1643284030,2810,2805,2810,2805,118
20240612,105600,1642952995,2805,2805,2805,2805,400
20240612,105500,1641830995,2815,2805,2815,2805,4
20240612,105400,1641819755,2815,2810,2815,2810,48
20240612,105300,1641684675,2815,2810,2815,2810,6
20240612,105200,1641667795,2810,2805,2815,2805,55
20240612,105100,1641513245,2815,2810,2815,2810,2
20240612,105000,1641507620,2815,2810,2815,2810,552
20240612,104900,1639956270,2815,2815,2815,2810,1192
20240612,104800,1636605850,2815,2810,2815,2810,1831
20240612,104700,1631460720,2815,2810,2815,2810,3920
20240612,104600,1620445495,2810,2805,2815,2805,700
20240612,104500,1618477155,2805,2805,2805,2805,374
20240612,104400,1617428085,2805,2805,2805,2805,4203
20240612,104300,1605638670,2815,2805,2815,2805,46
20240612,104200,1605509630,2810,2810,2810,2810,385
20240612,104100,1604427780,2810,2805,2810,2805,349
20240612,104000,1603448585,2800,2810,2810,2800,23482
20240612,103900,1537648295,2805,2810,2810,2805,6828
20240612,103800,1518462495,2810,2810,2810,2810,2128
20240612,103700,1512482815,2815,2810,2815,2810,3196
20240612,103600,1503501430,2815,2810,2815,2810,216
20240612,103500,1502893940,2815,2810,2815,2810,1801
20240612,103400,1497833125,2810,2815,2815,2810,467
20240612,103300,1496520750,2815,2810,2815,2810,223
20240612,103200,1495894025,2810,2815,2820,2810,380
20240612,103100,1494824190,2815,2815,2815,2815,1200
20240612,103000,1491446190,2815,2820,2820,2815,2565
20240612,102900,1484222685,2820,2825,2825,2820,1278
20240612,102800,1480618720,2825,2825,2825,2820,871
20240612,102700,1478158220,2820,2820,2825,2820,5627
20240612,102600,1462289440,2820,2820,2820,2815,574
20240612,102500,1460670765,2815,2815,2815,2815,56
20240612,102400,1460513125,2815,2815,2820,2815,432
20240612,102300,1459295365,2820,2810,2820,2810,751
20240612,102200,1457184045,2820,2810,2820,2810,14061
20240612,102100,1417615400,2805,2810,2810,2805,1198
20240612,102000,1414252870,2810,2810,2810,2810,501
20240612,101900,1412845060,2810,2810,2810,2810,3647
20240612,101800,1402596990,2810,2815,2815,2810,1490
20240612,101700,1398408140,2815,2810,2815,2810,63
20240612,101600,1398231085,2810,2815,2815,2810,298
20240612,101500,1397393620,2815,2815,2815,2810,470
20240612,101400,1396072085,2815,2795,2815,2795,16844
20240612,101300,1348786270,2800,2795,2800,2795,691
20240612,101200,1346854770,2800,2795,2800,2795,2923
20240612,101100,1338679910,2795,2800,2800,2795,1262
20240612,101000,1335149030,2800,2800,2800,2795,2567
20240612,100900,1327971235,2800,2800,2800,2795,2523
20240612,100800,1320916400,2800,2800,2805,2795,3952
20240612,100700,1309852965,2805,2800,2805,2800,106
20240612,100600,1309555665,2800,2800,2800,2800,322
20240612,100500,1308654065,2805,2805,2805,2800,965
20240612,100400,1305949740,2805,2800,2805,2800,408
20240612,100300,1304807300,2800,2805,2805,2800,413
20240612,100200,1303649830,2805,2805,2805,2805,318
20240612,100100,1302757840,2805,2805,2805,2805,3112
20240612,100000,1294028680,2805,2805,2805,2805,1389
20240612,095900,1290132535,2805,2805,2810,2805,770
20240612,095800,1287972675,2805,2805,2810,2805,2623
20240612,095700,1280615145,2810,2805,2810,2795,768
20240612,095600,1278462520,2795,2805,2805,2795,896
20240612,095500,1275954245,2810,2800,2810,2795,3052
20240612,095400,1267411515,2795,2795,2810,2795,3750
20240612,095300,1256930025,2795,2805,2805,2795,6521
20240612,095200,1238665110,2805,2805,2805,2805,4718
20240612,095100,1225431120,2805,2810,2810,2805,924
20240612,095000,1222834710,2810,2815,2815,2810,47
20240612,094900,1222702520,2815,2800,2815,2800,4880
20240612,094800,1208989935,2810,2805,2810,2800,9769
20240612,094700,1181590035,2805,2810,2810,2805,2743
20240612,094600,1173882380,2810,2820,2820,2810,7140
20240612,094500,1153809475,2815,2820,2820,2815,2225
20240612,094400,1147537200,2820,2815,2820,2815,2471
20240612,094300,1140581035,2820,2820,2820,2815,6986
20240612,094200,1120881495,2820,2820,2825,2815,8060
20240612,094100,1098155415,2825,2820,2825,2820,2318
20240612,094000,1091618530,2825,2815,2825,2815,3707
20240612,093900,1081165665,2815,2815,2820,2815,999
20240612,093800,1078353000,2820,2820,2820,2815,7217
20240612,093700,1058018650,2825,2825,2830,2815,15115
20240612,093600,1015321865,2820,2825,2830,2820,7927
20240612,093500,992927265,2825,2825,2825,2820,11323
20240612,093400,960981585,2825,2830,2835,2820,14535
20240612,093300,919870980,2830,2815,2835,2815,26920
20240612,093200,843834620,2815,2810,2820,2810,19971
20240612,093100,787602175,2810,2800,2810,2800,10777
20240612,093000,757354835,2795,2800,2805,2795,7212
20240612,092900,737178305,2795,2795,2795,2795,680
20240612,092800,735277705,2800,2795,2800,2795,4582
20240612,092700,722471005,2800,2800,2800,2795,5522
20240612,092600,707023130,2800,2805,2805,2800,4154
20240612,092500,695383900,2805,2810,2815,2805,10561
20240612,092400,665739245,2815,2810,2815,2805,6990
20240612,092300,646082595,2810,2805,2810,2800,5053
20240612,092200,631918550,2800,2800,2805,2800,1852
20240612,092100,626724120,2805,2795,2805,2785,12685
20240612,092000,591236915,2795,2790,2795,2785,14166
20240612,091900,551712385,2790,2795,2795,2790,3975
20240612,091800,540614700,2795,2805,2805,2795,12761
20240612,091700,504838980,2805,2805,2805,2800,15507
20240612,091600,461343700,2805,2795,2805,2795,10333
20240612,091500,432413040,2790,2795,2795,2790,949
20240612,091400,429761470,2795,2800,2800,2790,3016
20240612,091300,421324755,2800,2800,2805,2795,13405
20240612,091200,383780585,2800,2775,2800,2775,14439
20240612,091100,343527485,2770,2770,2775,2770,2176
20240612,091000,337499915,2770,2770,2770,2770,863
20240612,090900,335109405,2770,2765,2775,2765,3868
20240612,090800,324411685,2775,2765,2775,2765,2454
20240612,090700,317616845,2765,2765,2770,2765,2293
20240612,090600,311276175,2765,2765,2765,2765,344
20240612,090500,310325015,2780,2770,2780,2760,5870
20240612,090400,294089170,2770,2765,2770,2765,842
20240612,090300,291759810,2760,2765,2770,2760,11191
20240612,090200,260853840,2760,2765,2765,2760,16230
20240612,090100,216010905,2760,2770,2770,2760,40029
20240612,090000,105321590,2775,2785,2790,2770,37604