207760/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,203500,4663992220,2740,2740,2740,2740,30927
20240620,203400,4663992220,2740,2740,2740,2740,0
20240620,203300,4663992220,2740,2740,2740,2740,0
20240620,203200,4663992220,2740,2740,2740,2740,0
20240620,203100,4663992220,2740,2740,2740,2740,0
20240620,203000,4663992220,2740,2740,2740,2740,0
20240620,202900,4663992220,2740,2740,2740,2740,0
20240620,202800,4663992220,2740,2740,2740,2740,0
20240620,202700,4663992220,2740,2740,2740,2740,0
20240620,202600,4663992220,2740,2740,2740,2740,0
20240620,202500,4663992220,2740,2740,2740,2740,0
20240620,202400,4663992220,2740,2740,2740,2740,0
20240620,202300,4663992220,2740,2740,2740,2740,0
20240620,202200,4663992220,2740,2740,2740,2740,0
20240620,202100,4663992220,2740,2740,2740,2740,0
20240620,202000,4663992220,2740,2740,2740,2740,0
20240620,201900,4663992220,2740,2740,2740,2740,0
20240620,201800,4663992220,2740,2740,2740,2740,0
20240620,201700,4663992220,2740,2740,2740,2740,0
20240620,201600,4663992220,2740,2740,2740,2740,0
20240620,201500,4663992220,2740,2740,2740,2740,0
20240620,201400,4663992220,2740,2740,2740,2740,0
20240620,201300,4663992220,2740,2740,2740,2740,0
20240620,201200,4663992220,2740,2740,2740,2740,0
20240620,201100,4663992220,2740,2740,2740,2740,0
20240620,201000,4663992220,2740,2740,2740,2740,0
20240620,200900,4663992220,2740,2740,2740,2740,0
20240620,200800,4663992220,2740,2740,2740,2740,0
20240620,200700,4663992220,2740,2740,2740,2740,0
20240620,200600,4663992220,2740,2740,2740,2740,0
20240620,200500,4663992220,2740,2740,2740,2740,30927
20240620,200400,4663992220,2740,2740,2740,2740,0
20240620,200300,4663992220,2740,2740,2740,2740,0
20240620,200200,4663992220,2740,2740,2740,2740,0
20240620,200100,4663992220,2740,2740,2740,2740,0
20240620,200000,4663992220,2740,2740,2740,2740,0
20240620,195900,4663992220,2740,2740,2740,2740,0
20240620,195800,4663992220,2740,2740,2740,2740,0
20240620,195700,4663992220,2740,2740,2740,2740,0
20240620,195600,4663992220,2740,2740,2740,2740,0
20240620,195500,4663992220,2740,2740,2740,2740,0
20240620,195400,4663992220,2740,2740,2740,2740,0
20240620,195300,4663992220,2740,2740,2740,2740,0
20240620,195200,4663992220,2740,2740,2740,2740,0
20240620,195100,4663992220,2740,2740,2740,2740,0
20240620,195000,4663992220,2740,2740,2740,2740,0
20240620,194900,4663992220,2740,2740,2740,2740,0
20240620,194800,4663992220,2740,2740,2740,2740,0
20240620,194700,4663992220,2740,2740,2740,2740,0
20240620,194600,4663992220,2740,2740,2740,2740,0
20240620,194500,4663992220,2740,2740,2740,2740,0
20240620,194400,4663992220,2740,2740,2740,2740,0
20240620,194300,4663992220,2740,2740,2740,2740,0
20240620,194200,4663992220,2740,2740,2740,2740,0
20240620,194100,4663992220,2740,2740,2740,2740,0
20240620,194000,4663992220,2740,2740,2740,2740,0
20240620,193900,4663992220,2740,2740,2740,2740,0
20240620,193800,4663992220,2740,2740,2740,2740,0
20240620,193700,4663992220,2740,2740,2740,2740,0
20240620,193600,4663992220,2740,2740,2740,2740,0
20240620,193500,4663992220,2740,2740,2740,2740,30927
20240620,193400,4663992220,2740,2740,2740,2740,0
20240620,193300,4663992220,2740,2740,2740,2740,0
20240620,193200,4663992220,2740,2740,2740,2740,0
20240620,193100,4663992220,2740,2740,2740,2740,0
20240620,193000,4663992220,2740,2740,2740,2740,0
20240620,192900,4663992220,2740,2740,2740,2740,0
20240620,192800,4663992220,2740,2740,2740,2740,0
20240620,192700,4663992220,2740,2740,2740,2740,0
20240620,192600,4663992220,2740,2740,2740,2740,0
20240620,192500,4663992220,2740,2740,2740,2740,0
20240620,192400,4663992220,2740,2740,2740,2740,0
20240620,192300,4663992220,2740,2740,2740,2740,0
20240620,192200,4663992220,2740,2740,2740,2740,0
20240620,192100,4663992220,2740,2740,2740,2740,0
20240620,192000,4663992220,2740,2740,2740,2740,0
20240620,191900,4663992220,2740,2740,2740,2740,0
20240620,191800,4663992220,2740,2740,2740,2740,0
20240620,191700,4663992220,2740,2740,2740,2740,0
20240620,191600,4663992220,2740,2740,2740,2740,0
20240620,191500,4663992220,2740,2740,2740,2740,0
20240620,191400,4663992220,2740,2740,2740,2740,0
20240620,191300,4663992220,2740,2740,2740,2740,0
20240620,191200,4663992220,2740,2740,2740,2740,0
20240620,191100,4663992220,2740,2740,2740,2740,0
20240620,191000,4663992220,2740,2740,2740,2740,0
20240620,190900,4663992220,2740,2740,2740,2740,0
20240620,190800,4663992220,2740,2740,2740,2740,0
20240620,190700,4663992220,2740,2740,2740,2740,0
20240620,190600,4663992220,2740,2740,2740,2740,0
20240620,190500,4663992220,2740,2740,2740,2740,30927
20240620,190400,4663992220,2740,2740,2740,2740,0
20240620,190300,4663992220,2740,2740,2740,2740,0
20240620,190200,4663992220,2740,2740,2740,2740,0
20240620,190100,4663992220,2740,2740,2740,2740,0
20240620,190000,4663992220,2740,2740,2740,2740,0
20240620,185900,4663992220,2740,2740,2740,2740,0
20240620,185800,4663992220,2740,2740,2740,2740,0
20240620,185700,4663992220,2740,2740,2740,2740,0
20240620,185600,4663992220,2740,2740,2740,2740,0
20240620,185500,4663992220,2740,2740,2740,2740,0
20240620,185400,4663992220,2740,2740,2740,2740,0
20240620,185300,4663992220,2740,2740,2740,2740,0
20240620,185200,4663992220,2740,2740,2740,2740,0
20240620,185100,4663992220,2740,2740,2740,2740,0
20240620,185000,4663992220,2740,2740,2740,2740,0
20240620,184900,4663992220,2740,2740,2740,2740,0
20240620,184800,4663992220,2740,2740,2740,2740,0
20240620,184700,4663992220,2740,2740,2740,2740,0
20240620,184600,4663992220,2740,2740,2740,2740,0
20240620,184500,4663992220,2740,2740,2740,2740,0
20240620,184400,4663992220,2740,2740,2740,2740,0
20240620,184300,4663992220,2740,2740,2740,2740,0
20240620,184200,4663992220,2740,2740,2740,2740,0
20240620,184100,4663992220,2740,2740,2740,2740,0
20240620,184000,4663992220,2740,2740,2740,2740,0
20240620,183900,4663992220,2740,2740,2740,2740,0
20240620,183800,4663992220,2740,2740,2740,2740,0
20240620,183700,4663992220,2740,2740,2740,2740,0
20240620,183600,4663992220,2740,2740,2740,2740,0
20240620,183500,4663992220,2740,2740,2740,2740,30927
20240620,183400,4663992220,2740,2740,2740,2740,0
20240620,183300,4663992220,2740,2740,2740,2740,0
20240620,183200,4663992220,2740,2740,2740,2740,0
20240620,183100,4663992220,2740,2740,2740,2740,0
20240620,183000,4663992220,2740,2740,2740,2740,0
20240620,182900,4663992220,2740,2740,2740,2740,0
20240620,182800,4663992220,2740,2740,2740,2740,0
20240620,182700,4663992220,2740,2740,2740,2740,0
20240620,182600,4663992220,2740,2740,2740,2740,0
20240620,182500,4663992220,2740,2740,2740,2740,0
20240620,182400,4663992220,2740,2740,2740,2740,0
20240620,182300,4663992220,2740,2740,2740,2740,0
20240620,182200,4663992220,2740,2740,2740,2740,0
20240620,182100,4663992220,2740,2740,2740,2740,0
20240620,182000,4663992220,2740,2740,2740,2740,0
20240620,181900,4663992220,2740,2740,2740,2740,0
20240620,181800,4663992220,2740,2740,2740,2740,0
20240620,181700,4663992220,2740,2740,2740,2740,0
20240620,181600,4663992220,2740,2740,2740,2740,0
20240620,181500,4663992220,2740,2740,2740,2740,0
20240620,181400,4663992220,2740,2740,2740,2740,0
20240620,181300,4663992220,2740,2740,2740,2740,0
20240620,181200,4663992220,2740,2740,2740,2740,0
20240620,181100,4663992220,2740,2740,2740,2740,0
20240620,181000,4663992220,2740,2740,2740,2740,0
20240620,180900,4663992220,2740,2740,2740,2740,0
20240620,180800,4663992220,2740,2740,2740,2740,0
20240620,180700,4663992220,2740,2740,2740,2740,0
20240620,180600,4663992220,2740,2740,2740,2740,0
20240620,180500,4663992220,2740,2740,2740,2740,30927
20240620,180400,4663992220,2740,2740,2740,2740,0
20240620,180300,4663992220,2740,2740,2740,2740,0
20240620,180200,4663992220,2740,2740,2740,2740,0
20240620,180100,4663992220,2740,2740,2740,2740,0
20240620,180000,4663992220,2740,2740,2740,2740,0
20240620,175900,4663992220,2740,2740,2740,2740,0
20240620,175800,4663992220,2740,2740,2740,2740,0
20240620,175700,4663992220,2740,2740,2740,2740,0
20240620,175600,4663992220,2740,2740,2740,2740,0
20240620,175500,4663992220,2740,2740,2740,2740,0
20240620,175400,4663992220,2740,2740,2740,2740,0
20240620,175300,4663992220,2740,2740,2740,2740,0
20240620,175200,4663992220,2740,2740,2740,2740,0
20240620,175100,4663992220,2740,2740,2740,2740,0
20240620,175000,4663992220,2740,2740,2740,2740,0
20240620,174900,4663992220,2740,2740,2740,2740,0
20240620,174800,4663992220,2740,2740,2740,2740,0
20240620,174700,4663992220,2740,2740,2740,2740,0
20240620,174600,4663992220,2740,2740,2740,2740,0
20240620,174500,4663992220,2740,2740,2740,2740,0
20240620,174400,4663992220,2740,2740,2740,2740,0
20240620,174300,4663992220,2740,2740,2740,2740,0
20240620,174200,4663992220,2740,2740,2740,2740,0
20240620,174100,4663992220,2740,2740,2740,2740,0
20240620,174000,4663992220,2740,2740,2740,2740,0
20240620,173900,4663992220,2740,2740,2740,2740,0
20240620,173800,4663992220,2740,2740,2740,2740,0
20240620,173700,4663992220,2740,2740,2740,2740,0
20240620,173600,4663992220,2740,2740,2740,2740,0
20240620,173500,4663992220,2740,2740,2740,2740,30927
20240620,173400,4663992220,2740,2740,2740,2740,0
20240620,173300,4663992220,2740,2740,2740,2740,0
20240620,173200,4663992220,2740,2740,2740,2740,0
20240620,173100,4663992220,2740,2740,2740,2740,0
20240620,173000,4663992220,2740,2740,2740,2740,0
20240620,172900,4663992220,2740,2740,2740,2740,0
20240620,172800,4663992220,2740,2740,2740,2740,0
20240620,172700,4663992220,2740,2740,2740,2740,0
20240620,172600,4663992220,2740,2740,2740,2740,0
20240620,172500,4663992220,2740,2740,2740,2740,0
20240620,172400,4663992220,2740,2740,2740,2740,0
20240620,172300,4663992220,2740,2740,2740,2740,0
20240620,172200,4663992220,2740,2740,2740,2740,0
20240620,172100,4663992220,2740,2740,2740,2740,0
20240620,172000,4663992220,2740,2740,2740,2740,0
20240620,171900,4663992220,2740,2740,2740,2740,0
20240620,171800,4663992220,2740,2740,2740,2740,0
20240620,171700,4663992220,2740,2740,2740,2740,0
20240620,171600,4663992220,2740,2740,2740,2740,0
20240620,171500,4663992220,2740,2740,2740,2740,0
20240620,171400,4663992220,2740,2740,2740,2740,0
20240620,171300,4663992220,2740,2740,2740,2740,0
20240620,171200,4663992220,2740,2740,2740,2740,0
20240620,171100,4663992220,2740,2740,2740,2740,0
20240620,171000,4663992220,2740,2740,2740,2740,0
20240620,170900,4663992220,2740,2740,2740,2740,0
20240620,170800,4663992220,2740,2740,2740,2740,0
20240620,170700,4663992220,2740,2740,2740,2740,0
20240620,170600,4663992220,2740,2740,2740,2740,0
20240620,170500,4663992220,2740,2740,2740,2740,30927
20240620,170400,4663992220,2740,2740,2740,2740,0
20240620,170300,4663992220,2740,2740,2740,2740,0
20240620,170200,4663992220,2740,2740,2740,2740,0
20240620,170100,4663992220,2740,2740,2740,2740,0
20240620,170000,4663992220,2740,2740,2740,2740,0
20240620,165900,4663992220,2740,2740,2740,2740,0
20240620,165800,4663992220,2740,2740,2740,2740,0
20240620,165700,4663992220,2740,2740,2740,2740,0
20240620,165600,4663992220,2740,2740,2740,2740,0
20240620,165500,4663992220,2740,2740,2740,2740,0
20240620,165400,4663992220,2740,2740,2740,2740,0
20240620,165300,4663992220,2740,2740,2740,2740,0
20240620,165200,4663992220,2740,2740,2740,2740,0
20240620,165100,4663992220,2740,2740,2740,2740,0
20240620,165000,4663992220,2740,2740,2740,2740,0
20240620,164900,4663992220,2740,2740,2740,2740,0
20240620,164800,4663992220,2740,2740,2740,2740,0
20240620,164700,4663992220,2740,2740,2740,2740,0
20240620,164600,4663992220,2740,2740,2740,2740,0
20240620,164500,4663992220,2740,2740,2740,2740,0
20240620,164400,4663992220,2740,2740,2740,2740,0
20240620,164300,4663992220,2740,2740,2740,2740,0
20240620,164200,4663992220,2740,2740,2740,2740,0
20240620,164100,4663992220,2740,2740,2740,2740,0
20240620,164000,4663992220,2740,2740,2740,2740,0
20240620,163900,4663992220,2740,2740,2740,2740,0
20240620,163800,4663992220,2740,2740,2740,2740,0
20240620,163700,4663992220,2740,2740,2740,2740,0
20240620,163600,4663992220,2740,2740,2740,2740,0
20240620,163500,4663992220,2740,2740,2740,2740,30927
20240620,163400,4663992220,2740,2740,2740,2740,0
20240620,163300,4663992220,2740,2740,2740,2740,0
20240620,163200,4663992220,2740,2740,2740,2740,0
20240620,163100,4663992220,2740,2740,2740,2740,0
20240620,163000,4663992220,2740,2740,2740,2740,0
20240620,162900,4663992220,2740,2740,2740,2740,0
20240620,162800,4663992220,2740,2740,2740,2740,0
20240620,162700,4663992220,2740,2740,2740,2740,0
20240620,162600,4663992220,2740,2740,2740,2740,0
20240620,162500,4663992220,2740,2740,2740,2740,0
20240620,162400,4663992220,2740,2740,2740,2740,0
20240620,162300,4663992220,2740,2740,2740,2740,0
20240620,162200,4663992220,2740,2740,2740,2740,0
20240620,162100,4663992220,2740,2740,2740,2740,0
20240620,162000,4663992220,2740,2740,2740,2740,0
20240620,161900,4663992220,2740,2740,2740,2740,0
20240620,161800,4663992220,2740,2740,2740,2740,0
20240620,161700,4663992220,2740,2740,2740,2740,0
20240620,161600,4663992220,2740,2740,2740,2740,0
20240620,161500,4663992220,2740,2740,2740,2740,0
20240620,161400,4663992220,2740,2740,2740,2740,0
20240620,161300,4663992220,2740,2740,2740,2740,0
20240620,161200,4663992220,2740,2740,2740,2740,0
20240620,161100,4663992220,2740,2740,2740,2740,0
20240620,161000,4663992220,2740,2740,2740,2740,0
20240620,160900,4663992220,2740,2740,2740,2740,0
20240620,160800,4663992220,2740,2740,2740,2740,0
20240620,160700,4663992220,2740,2740,2740,2740,0
20240620,160600,4663992220,2740,2740,2740,2740,0
20240620,160500,4663992220,2740,2740,2740,2740,30927
20240620,160400,4663992220,2740,2740,2740,2740,0
20240620,160300,4663992220,2740,2740,2740,2740,0
20240620,160200,4663992220,2740,2740,2740,2740,0
20240620,160100,4663992220,2740,2740,2740,2740,0
20240620,160000,4663992220,2740,2740,2740,2740,0
20240620,155900,4663992220,2740,2740,2740,2740,0
20240620,155800,4663992220,2740,2740,2740,2740,0
20240620,155700,4663992220,2740,2740,2740,2740,0
20240620,155600,4663992220,2740,2740,2740,2740,0
20240620,155500,4663992220,2740,2740,2740,2740,0
20240620,155400,4663992220,2740,2740,2740,2740,0
20240620,155300,4663992220,2740,2740,2740,2740,0
20240620,155200,4663992220,2740,2740,2740,2740,0
20240620,155100,4663992220,2740,2740,2740,2740,0
20240620,155000,4663992220,2740,2740,2740,2740,0
20240620,154900,4663992220,2740,2740,2740,2740,0
20240620,154800,4663992220,2740,2740,2740,2740,0
20240620,154700,4663992220,2740,2740,2740,2740,0
20240620,154600,4663992220,2740,2740,2740,2740,0
20240620,154500,4663992220,2740,2740,2740,2740,0
20240620,154400,4663992220,2740,2740,2740,2740,0
20240620,154300,4663992220,2740,2740,2740,2740,0
20240620,154200,4663992220,2740,2740,2740,2740,0
20240620,154100,4663992220,2740,2740,2740,2740,0
20240620,154000,4663992220,2740,2740,2740,2740,0
20240620,153900,4663992220,2740,2740,2740,2740,0
20240620,153800,4663992220,2740,2740,2740,2740,0
20240620,153700,4663992220,2740,2740,2740,2740,0
20240620,153600,4663992220,2740,2740,2740,2740,0
20240620,153500,4663992220,2740,2740,2740,2740,30927
20240620,153400,4663992220,2740,2740,2740,2740,0
20240620,153300,4663992220,2740,2740,2740,2740,0
20240620,153200,4663992220,2740,2740,2740,2740,0
20240620,153100,4663992220,2740,2740,2740,2740,0
20240620,153000,4663992220,2740,2740,2740,2740,30927
20240620,152900,4579252240,2745,2745,2745,2745,0
20240620,152800,4579252240,2745,2745,2745,2745,0
20240620,152700,4579252240,2745,2745,2745,2745,0
20240620,152600,4579252240,2745,2745,2745,2745,0
20240620,152500,4579252240,2745,2745,2745,2745,0
20240620,152400,4579252240,2745,2745,2745,2745,0
20240620,152300,4579252240,2745,2745,2745,2745,0
20240620,152200,4579252240,2745,2745,2745,2745,0
20240620,152100,4579252240,2745,2745,2745,2745,0
20240620,152000,4579252240,2745,2745,2745,2745,0
20240620,151900,4579252240,2745,2740,2750,2735,13327
20240620,151800,4542706070,2740,2730,2745,2730,7664
20240620,151700,4521748320,2730,2725,2745,2725,13070
20240620,151600,4485964165,2725,2705,2725,2705,24707
20240620,151500,4419062060,2710,2695,2710,2695,23583
20240620,151400,4355249510,2690,2680,2690,2680,21091
20240620,151300,4298719810,2685,2690,2695,2680,5887
20240620,151200,4282914095,2695,2700,2700,2685,15624
20240620,151100,4240949380,2700,2695,2710,2690,21581
20240620,151000,4182860395,2710,2700,2710,2690,6133
20240620,150900,4166317960,2695,2700,2700,2695,2321
20240620,150800,4160055260,2705,2705,2705,2700,7037
20240620,150700,4141050775,2705,2710,2710,2705,3533
20240620,150600,4131493750,2715,2720,2720,2705,1069
20240620,150500,4128596170,2715,2715,2725,2715,627
20240620,150400,4126893845,2715,2720,2720,2715,40
20240620,150300,4126785095,2720,2720,2720,2720,6
20240620,150200,4126768775,2720,2720,2720,2720,3434
20240620,150100,4117428295,2720,2720,2720,2720,1718
20240620,150000,4112755335,2725,2725,2725,2725,541
20240620,145900,4111281110,2725,2725,2725,2725,73
20240620,145800,4111082185,2725,2725,2725,2725,1956
20240620,145700,4105752085,2730,2730,2730,2725,517
20240620,145600,4104340680,2730,2725,2730,2725,693
20240620,145500,4102452040,2730,2720,2730,2720,6120
20240620,145400,4085805620,2720,2720,2720,2720,5179
20240620,145300,4071718740,2715,2715,2715,2715,1544
20240620,145200,4067526780,2720,2715,2720,2710,1642
20240620,145100,4063063890,2715,2710,2715,2705,2753
20240620,145000,4055614830,2715,2710,2715,2710,70
20240620,144900,4055424880,2710,2710,2710,2710,1100
20240620,144800,4052443880,2715,2710,2715,2705,3693
20240620,144700,4042435790,2710,2715,2715,2710,3543
20240620,144600,4032829045,2715,2715,2715,2715,2636
20240620,144500,4025672305,2720,2715,2720,2715,3786
20240620,144400,4015384120,2720,2715,2720,2715,4318
20240620,144300,4003642120,2715,2715,2715,2710,5540
20240620,144200,3988623825,2715,2715,2715,2715,1113
20240620,144100,3985602030,2715,2715,2715,2715,1601
20240620,144000,3981255315,2720,2720,2725,2720,628
20240620,143900,3979547150,2720,2720,2725,2710,4498
20240620,143800,3967299305,2720,2715,2720,2710,1660
20240620,143700,3962799750,2715,2705,2720,2705,1340
20240620,143600,3959168075,2710,2710,2710,2710,427
20240620,143500,3958010905,2720,2720,2720,2700,2543
20240620,143400,3951124390,2720,2715,2720,2715,2039
20240620,143300,3945587740,2715,2715,2715,2710,74
20240620,143200,3945387130,2710,2710,2715,2710,799
20240620,143100,3943221635,2710,2710,2720,2700,3595
20240620,143000,3933488540,2710,2695,2710,2690,3405
20240620,142900,3924302450,2695,2715,2715,2680,50689
20240620,142800,3787522980,2715,2715,2720,2710,9007
20240620,142700,3763096845,2720,2720,2730,2715,9264
20240620,142600,3737923640,2725,2715,2725,2710,3761
20240620,142500,3727702115,2715,2715,2715,2710,1241
20240620,142400,3724338560,2715,2715,2720,2710,8270
20240620,142300,3701886495,2720,2720,2725,2715,8568
20240620,142200,3678586770,2720,2730,2730,2715,45195
20240620,142100,3555588710,2740,2730,2740,2730,2156
20240620,142000,3549697500,2740,2735,2740,2730,37
20240620,141900,3549596475,2740,2740,2740,2730,13875
20240620,141800,3511699040,2745,2745,2745,2745,0
20240620,141700,3511699040,2745,2740,2745,2740,2223
20240620,141600,3505608015,2745,2740,2745,2740,202
20240620,141500,3505054525,2750,2755,2755,2750,14
20240620,141400,3505015960,2740,2740,2755,2740,608
20240620,141300,3503349515,2745,2745,2745,2740,15
20240620,141200,3503308400,2745,2740,2745,2740,618
20240620,141100,3501614940,2745,2745,2745,2745,7
20240620,141000,3501595725,2745,2745,2745,2735,5800
20240620,140900,3485732625,2745,2745,2745,2745,508
20240620,140800,3484338165,2745,2740,2745,2735,31842
20240620,140700,3397183980,2745,2745,2745,2745,10776
20240620,140600,3367603860,2750,2755,2755,2750,13053
20240620,140500,3331696365,2755,2755,2755,2750,671
20240620,140400,3329849070,2755,2760,2760,2755,12254
20240620,140300,3296078030,2760,2760,2760,2760,1
20240620,140200,3296075270,2760,2760,2760,2760,20
20240620,140100,3296020070,2760,2760,2760,2760,12
20240620,140000,3295986950,2765,2765,2765,2765,1
20240620,135900,3295984185,2760,2765,2765,2760,1593
20240620,135800,3291580655,2765,2765,2765,2765,810
20240620,135700,3289341005,2765,2760,2765,2760,220
20240620,135600,3288732855,2760,2760,2760,2760,1728
20240620,135500,3283963575,2760,2765,2765,2760,10164
20240620,135400,3255899340,2765,2765,2765,2765,400
20240620,135300,3254793340,2770,2765,2770,2765,2300
20240620,135200,3248423840,2765,2765,2765,2765,601
20240620,135100,3246762075,2760,2760,2760,2760,150
20240620,135000,3246348075,2765,2765,2765,2765,43
20240620,134900,3246229180,2765,2765,2765,2765,8217
20240620,134800,3223509175,2765,2765,2765,2765,300
20240620,134700,3222679675,2765,2770,2770,2765,703
20240620,134600,3220734880,2770,2765,2770,2765,3
20240620,134500,3220726580,2765,2770,2770,2765,2102
20240620,134400,3214909040,2770,2770,2770,2770,1
20240620,134300,3214906270,2765,2760,2765,2760,1075
20240620,134200,3211938895,2765,2765,2765,2765,20
20240620,134100,3211883595,2765,2760,2765,2760,269
20240620,134000,3211141135,2765,2765,2765,2765,5
20240620,133900,3211127310,2765,2765,2765,2765,336
20240620,133800,3210198270,2765,2765,2765,2765,25
20240620,133700,3210129145,2765,2765,2765,2765,0
20240620,133600,3210129145,2765,2765,2765,2765,0
20240620,133500,3210129145,2765,2765,2765,2765,3437
20240620,133400,3200625840,2770,2765,2770,2765,972
20240620,133300,3197938220,2765,2765,2765,2765,130
20240620,133200,3197578770,2765,2765,2765,2765,330
20240620,133100,3196666320,2765,2765,2765,2765,1085
20240620,133000,3193666295,2765,2765,2765,2765,653
20240620,132900,3191860750,2765,2765,2765,2765,1250
20240620,132800,3188404500,2765,2765,2765,2760,1505
20240620,132700,3184243200,2760,2760,2760,2760,159
20240620,132600,3183804360,2760,2760,2760,2760,282
20240620,132500,3183026040,2760,2760,2760,2760,0
20240620,132400,3183026040,2760,2765,2765,2760,40
20240620,132300,3182915490,2765,2765,2765,2765,553
20240620,132200,3181386445,2760,2755,2765,2755,511
20240620,132100,3179976130,2765,2765,2765,2765,0
20240620,132000,3179976130,2765,2765,2765,2765,300
20240620,131900,3179146630,2765,2765,2765,2765,0
20240620,131800,3179146630,2765,2765,2765,2765,1
20240620,131700,3179143865,2755,2770,2770,2755,851
20240620,131600,3176798915,2770,2755,2770,2755,731
20240620,131500,3174784950,2770,2755,2770,2755,264
20240620,131400,3174057615,2755,2755,2755,2755,1106
20240620,131300,3171010585,2760,2760,2760,2760,2414
20240620,131200,3164347945,2770,2770,2770,2770,5
20240620,131100,3164334095,2770,2770,2770,2770,0
20240620,131000,3164334095,2770,2770,2770,2770,0
20240620,130900,3164334095,2770,2765,2770,2765,203
20240620,130800,3163771810,2770,2765,2770,2765,10406
20240620,130700,3134977815,2755,2755,2755,2755,141
20240620,130600,3134589360,2765,2765,2765,2765,300
20240620,130500,3133759860,2765,2765,2770,2765,1004
20240620,130400,3130983780,2770,2750,2770,2750,16504
20240620,130300,3085377365,2750,2750,2750,2750,1090
20240620,130200,3082379865,2745,2750,2750,2745,1591
20240620,130100,3078004995,2750,2750,2750,2750,1
20240620,130000,3078002245,2750,2745,2750,2745,6458
20240620,125900,3060275030,2750,2750,2750,2750,551
20240620,125800,3058759780,2745,2745,2745,2745,1
20240620,125700,3058757035,2750,2750,2750,2750,1
20240620,125600,3058754285,2750,2745,2750,2745,25
20240620,125500,3058685655,2750,2750,2750,2750,0
20240620,125400,3058685655,2750,2750,2750,2750,17
20240620,125300,3058638905,2750,2745,2750,2745,116
20240620,125200,3058320480,2750,2750,2750,2750,0
20240620,125100,3058320480,2750,2750,2750,2745,5643
20240620,125000,3042830385,2750,2750,2750,2745,52
20240620,124900,3042687635,2745,2745,2745,2745,25
20240620,124800,3042619010,2750,2750,2750,2750,9
20240620,124700,3042594260,2750,2745,2750,2745,9211
20240620,124600,3017310060,2740,2740,2745,2740,1002
20240620,124500,3014564575,2745,2740,2745,2740,1010
20240620,124400,3011797125,2745,2745,2745,2740,402
20240620,124300,3010695135,2745,2745,2745,2745,3643
20240620,124200,3000695100,2745,2745,2745,2740,10707
20240620,124100,2971308135,2750,2750,2750,2745,1098
20240620,124000,2968293635,2745,2755,2755,2745,1933
20240620,123900,2962979830,2750,2755,2755,2745,5201
20240620,123800,2948676805,2755,2755,2755,2755,3
20240620,123700,2948668540,2755,2755,2755,2755,223
20240620,123600,2948054175,2755,2755,2755,2755,5
20240620,123500,2948040400,2760,2740,2760,2740,31301
20240620,123400,2862126860,2735,2735,2745,2735,3495
20240620,123300,2852550065,2745,2740,2745,2735,6534
20240620,123200,2834671745,2740,2740,2745,2740,1101
20240620,123100,2831654835,2740,2740,2740,2740,15941
20240620,123000,2787976495,2750,2755,2755,2745,883
20240620,122900,2785552620,2745,2745,2745,2745,1001
20240620,122800,2782804875,2745,2745,2745,2745,0
20240620,122700,2782804875,2745,2750,2750,2740,12396
20240620,122600,2748792510,2745,2755,2755,2745,4116
20240620,122500,2737484425,2755,2755,2755,2750,1767
20240620,122400,2732624950,2755,2755,2760,2755,3546
20240620,122300,2722855700,2760,2760,2760,2760,0
20240620,122200,2722855700,2760,2755,2760,2755,2
20240620,122100,2722850185,2750,2750,2750,2750,136
20240620,122000,2722476185,2760,2750,2760,2750,417
20240620,121900,2721329415,2750,2755,2760,2750,11333
20240620,121800,2690156380,2755,2760,2760,2755,11998
20240620,121700,2657091850,2760,2765,2765,2760,260
20240620,121600,2656373575,2760,2765,2765,2760,1981
20240620,121500,2650906010,2765,2765,2765,2765,0
20240620,121400,2650906010,2765,2765,2765,2765,1
20240620,121300,2650903245,2760,2765,2765,2760,754
20240620,121200,2648822195,2765,2770,2770,2765,1012
20240620,121100,2646024010,2770,2770,2770,2770,160
20240620,121000,2645580810,2770,2770,2770,2770,177
20240620,120900,2645090520,2770,2770,2770,2765,749
20240620,120800,2643015950,2770,2760,2770,2760,1310
20240620,120700,2639400280,2770,2770,2770,2770,0
20240620,120600,2639400280,2770,2770,2770,2770,1000
20240620,120500,2636630280,2770,2770,2770,2770,1
20240620,120400,2636627510,2760,2760,2760,2760,218
20240620,120300,2636025830,2760,2765,2765,2760,310
20240620,120200,2635170205,2760,2760,2760,2760,2
20240620,120100,2635164685,2760,2765,2765,2760,1754
20240620,120000,2630315505,2765,2765,2765,2765,0
20240620,115900,2630315505,2765,2765,2765,2765,50
20240620,115800,2630177255,2760,2765,2765,2760,1092
20240620,115700,2627157885,2765,2765,2765,2765,0
20240620,115600,2627157885,2765,2755,2765,2755,1348
20240620,115500,2623443135,2755,2760,2760,2755,6487
20240620,115400,2605568970,2760,2760,2760,2760,400
20240620,115300,2604464970,2760,2760,2760,2760,0
20240620,115200,2604464970,2760,2760,2760,2760,3238
20240620,115100,2595528090,2760,2765,2765,2760,828
20240620,115000,2593239310,2765,2760,2765,2760,864
20240620,114900,2590852170,2760,2760,2765,2760,833
20240620,114800,2588552695,2760,2760,2760,2760,1410
20240620,114700,2584661095,2760,2760,2760,2760,614
20240620,114600,2582966455,2760,2760,2760,2760,1001
20240620,114500,2580203695,2765,2765,2765,2765,0
20240620,114400,2580203695,2765,2765,2765,2765,7
20240620,114300,2580184340,2765,2765,2765,2765,13
20240620,114200,2580148395,2760,2760,2760,2760,10
20240620,114100,2580120795,2770,2770,2770,2770,0
20240620,114000,2580120795,2770,2770,2770,2770,0
20240620,113900,2580120795,2770,2765,2770,2760,1014
20240620,113800,2577312120,2760,2760,2760,2760,3188
20240620,113700,2568513240,2760,2755,2760,2755,177
20240620,113600,2568025510,2760,2755,2760,2755,73
20240620,113500,2567824340,2760,2760,2760,2755,8406
20240620,113400,2544658785,2760,2760,2760,2760,1114
20240620,113300,2541584145,2770,2770,2770,2770,0
20240620,113200,2541584145,2770,2765,2770,2760,711
20240620,113100,2539618250,2765,2755,2765,2750,3987
20240620,113000,2528633405,2755,2760,2760,2755,16129
20240620,112900,2484168635,2760,2765,2765,2760,904
20240620,112800,2481671075,2765,2765,2765,2765,3000
20240620,112700,2473376075,2760,2765,2765,2760,92
20240620,112600,2473122150,2760,2765,2765,2760,4510
20240620,112500,2460670450,2765,2765,2765,2765,0
20240620,112400,2460670450,2765,2765,2765,2765,570
20240620,112300,2459094400,2760,2765,2765,2760,2771
20240620,112200,2451446380,2765,2765,2765,2765,2133
20240620,112100,2445548635,2765,2765,2770,2765,917
20240620,112000,2443013120,2770,2770,2770,2770,3339
20240620,111900,2433764090,2770,2770,2775,2770,1960
20240620,111800,2428334880,2775,2770,2775,2770,104
20240620,111700,2428046780,2775,2770,2775,2770,97
20240620,111600,2427777730,2775,2775,2775,2775,1024
20240620,111500,2424936130,2775,2775,2775,2775,2010
20240620,111400,2419358380,2775,2770,2775,2770,1122
20240620,111300,2416248380,2770,2775,2775,2770,5005
20240620,111200,2402384030,2780,2770,2780,2770,1516
20240620,111100,2398179700,2775,2775,2775,2775,2860
20240620,111000,2390243200,2775,2780,2780,2775,7154
20240620,110900,2370389590,2780,2780,2780,2780,348
20240620,110800,2369422150,2785,2780,2785,2780,4347
20240620,110700,2357337480,2780,2780,2780,2780,568
20240620,110600,2355758440,2780,2775,2780,2775,1919
20240620,110500,2350423870,2775,2775,2775,2775,270
20240620,110400,2349674620,2775,2775,2775,2775,111
20240620,110300,2349366595,2775,2775,2775,2775,59
20240620,110200,2349202870,2780,2775,2780,2775,6201
20240620,110100,2331966590,2775,2775,2780,2775,657
20240620,110000,2330142515,2775,2775,2775,2770,596
20240620,105900,2328488640,2770,2775,2775,2770,107
20240620,105800,2328192150,2775,2775,2775,2775,0
20240620,105700,2328192150,2775,2770,2775,2770,22
20240620,105600,2328131200,2765,2775,2775,2765,800
20240620,105500,2325918700,2775,2765,2775,2765,39
20240620,105400,2325810845,2775,2765,2775,2765,1471
20240620,105300,2321743510,2765,2775,2775,2765,1387
20240620,105200,2317906050,2760,2775,2775,2760,15949
20240620,105100,2273781650,2775,2775,2775,2775,5059
20240620,105000,2259742925,2775,2780,2780,2775,5850
20240620,104900,2243508565,2780,2780,2785,2780,5446
20240620,104800,2228368615,2785,2785,2785,2780,6428
20240620,104700,2210470220,2780,2790,2790,2780,3746
20240620,104600,2200043275,2790,2785,2790,2785,1525
20240620,104500,2195796145,2785,2790,2790,2780,2082
20240620,104400,2190000675,2785,2790,2790,2775,22824
20240620,104300,2126451145,2790,2790,2790,2785,6688
20240620,104200,2107803300,2785,2795,2800,2785,17527
20240620,104100,2058909630,2800,2805,2810,2795,15592
20240620,104000,2015204410,2805,2805,2810,2805,45734
20240620,103900,1886745905,2805,2800,2810,2795,33948
20240620,103800,1791590855,2800,2790,2800,2790,19578
20240620,103700,1736895055,2790,2790,2795,2780,12097
20240620,103600,1703170870,2785,2790,2800,2780,19097
20240620,103500,1649887125,2780,2790,2805,2780,73105
20240620,103400,1445571895,2790,2770,2795,2770,64593
20240620,103300,1265804790,2770,2765,2770,2765,3730
20240620,103200,1255479565,2760,2765,2765,2760,507
20240620,103100,1254079790,2765,2765,2770,2765,5984
20240620,103000,1237534025,2770,2770,2770,2770,245
20240620,102900,1236855375,2770,2770,2770,2765,944
20240620,102800,1234245205,2765,2760,2765,2760,9652
20240620,102700,1207561215,2760,2760,2760,2755,604
20240620,102600,1205894675,2760,2760,2760,2760,862
20240620,102500,1203515555,2765,2755,2765,2755,876
20240620,102400,1201101045,2760,2760,2765,2760,6638
20240620,102300,1182780160,2765,2765,2770,2765,4947
20240620,102200,1169101700,2765,2765,2765,2765,10
20240620,102100,1169074050,2770,2770,2770,2770,10
20240620,102000,1169046350,2770,2770,2770,2765,3751
20240620,101900,1158674640,2770,2765,2775,2765,2922
20240620,101800,1150580685,2765,2765,2770,2765,222
20240620,101700,1149966490,2770,2775,2775,2770,6058
20240620,101600,1133165340,2775,2770,2775,2770,7443
20240620,101500,1112548125,2770,2765,2770,2765,10513
20240620,101400,1083454675,2765,2765,2770,2765,6058
20240620,101300,1066698605,2760,2765,2765,2760,50
20240620,101200,1066560460,2760,2760,2760,2760,1105
20240620,101100,1063510660,2765,2755,2765,2755,9039
20240620,101000,1038563515,2755,2760,2760,2755,475
20240620,100900,1037252725,2760,2760,2760,2755,38
20240620,100800,1037147920,2760,2755,2760,2755,862
20240620,100700,1034773095,2760,2770,2770,2760,5605
20240620,100600,1019299365,2765,2765,2770,2760,1328
20240620,100500,1015628590,2760,2765,2765,2760,5141
20240620,100400,1001418260,2760,2760,2765,2760,910
20240620,100300,998906655,2755,2760,2760,2755,617
20240620,100200,997206420,2760,2755,2765,2755,5172
20240620,100100,982940025,2760,2755,2760,2750,5344
20240620,100000,968199260,2750,2755,2755,2750,163
20240620,095900,967750945,2755,2750,2755,2750,4308
20240620,095800,955902105,2755,2750,2755,2750,1601
20240620,095700,951494355,2750,2755,2755,2750,151
20240620,095600,951079090,2750,2755,2755,2750,713
20240620,095500,949115775,2755,2750,2755,2750,2040
20240620,095400,943505770,2750,2745,2750,2745,488
20240620,095300,942166200,2745,2750,2750,2745,371
20240620,095200,941147800,2750,2745,2750,2745,591
20240620,095100,939522600,2750,2745,2750,2745,751
20240620,095000,937459105,2745,2750,2750,2745,1200
20240620,094900,934162180,2745,2750,2750,2745,5202
20240620,094800,919881280,2750,2745,2750,2745,84
20240620,094700,919650685,2750,2750,2750,2745,6144
20240620,094600,902783485,2750,2750,2750,2745,1014
20240620,094500,899999945,2750,2750,2750,2745,124
20240620,094400,899659550,2750,2745,2750,2740,428
20240620,094300,898484655,2745,2740,2745,2735,1080
20240620,094200,895525480,2740,2745,2750,2740,388
20240620,094100,894460655,2745,2745,2750,2745,10486
20240620,094000,865676550,2740,2735,2745,2730,5586
20240620,093900,850394590,2735,2735,2735,2730,115
20240620,093800,850080105,2735,2730,2735,2730,1448
20240620,093700,846126985,2730,2735,2735,2725,3650
20240620,093600,836169470,2735,2735,2735,2730,272
20240620,093500,835426885,2735,2730,2735,2725,864
20240620,093400,833068875,2725,2730,2730,2725,392
20240620,093300,832000570,2730,2740,2740,2730,11418
20240620,093200,800803950,2745,2740,2745,2740,1028
20240620,093100,797987200,2745,2745,2745,2740,1157
20240620,093000,794812030,2745,2745,2745,2730,1044
20240620,092900,791951375,2745,2725,2745,2725,2991
20240620,092800,783774235,2725,2730,2730,2725,4477
20240620,092700,771567025,2730,2740,2740,2730,4159
20240620,092600,760211120,2740,2730,2740,2730,1430
20240620,092500,756305590,2740,2730,2740,2730,3741
20240620,092400,746092650,2730,2730,2730,2725,2690
20240620,092300,738754390,2730,2730,2735,2730,1356
20240620,092200,735052505,2730,2735,2735,2725,8341
20240620,092100,712277550,2740,2740,2740,2730,2580
20240620,092000,705225500,2740,2745,2745,2730,217
20240620,091900,704631940,2735,2745,2745,2735,2057
20240620,091800,699005985,2745,2745,2745,2735,577
20240620,091700,697423640,2745,2735,2745,2735,752
20240620,091600,695362990,2740,2740,2740,2735,4649
20240620,091500,682634845,2735,2740,2740,2735,1168
20240620,091400,679436415,2745,2740,2745,2735,1283
20240620,091300,675926085,2745,2735,2745,2735,2073
20240620,091200,670254200,2745,2735,2745,2735,308
20240620,091100,669410010,2750,2735,2750,2730,10381
20240620,091000,641012020,2735,2730,2735,2725,5636
20240620,090900,625626940,2730,2735,2740,2730,9327
20240620,090800,600142850,2735,2740,2740,2735,8389
20240620,090700,577187925,2740,2735,2760,2730,21845
20240620,090600,517272585,2735,2730,2735,2730,3031
20240620,090500,508995090,2730,2725,2735,2720,11562
20240620,090400,477498460,2730,2740,2745,2725,35289
20240620,090300,381028060,2740,2755,2755,2740,15377
20240620,090200,338816600,2755,2755,2770,2745,18864
20240620,090100,286910740,2765,2790,2790,2745,68835
20240620,090000,96249785,2790,2780,2795,2780,34601