KissMeData/226340/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204800,9909419235,4265,4265,4265,4265,49950
20240607,204700,9909419235,4265,4265,4265,4265,0
20240607,204600,9909419235,4265,4265,4265,4265,0
20240607,204500,9909419235,4265,4265,4265,4265,0
20240607,204400,9909419235,4265,4265,4265,4265,0
20240607,204300,9909419235,4265,4265,4265,4265,0
20240607,204200,9909419235,4265,4265,4265,4265,0
20240607,204100,9909419235,4265,4265,4265,4265,0
20240607,204000,9909419235,4265,4265,4265,4265,0
20240607,203900,9909419235,4265,4265,4265,4265,0
20240607,203800,9909419235,4265,4265,4265,4265,0
20240607,203700,9909419235,4265,4265,4265,4265,0
20240607,203600,9909419235,4265,4265,4265,4265,0
20240607,203500,9909419235,4265,4265,4265,4265,0
20240607,203400,9909419235,4265,4265,4265,4265,0
20240607,203300,9909419235,4265,4265,4265,4265,0
20240607,203200,9909419235,4265,4265,4265,4265,0
20240607,203100,9909419235,4265,4265,4265,4265,0
20240607,203000,9909419235,4265,4265,4265,4265,0
20240607,202900,9909419235,4265,4265,4265,4265,0
20240607,202800,9909419235,4265,4265,4265,4265,0
20240607,202700,9909419235,4265,4265,4265,4265,0
20240607,202600,9909419235,4265,4265,4265,4265,0
20240607,202500,9909419235,4265,4265,4265,4265,0
20240607,202400,9909419235,4265,4265,4265,4265,0
20240607,202300,9909419235,4265,4265,4265,4265,0
20240607,202200,9909419235,4265,4265,4265,4265,0
20240607,202100,9909419235,4265,4265,4265,4265,0
20240607,202000,9909419235,4265,4265,4265,4265,0
20240607,201900,9909419235,4265,4265,4265,4265,0
20240607,201800,9909419235,4265,4265,4265,4265,49950
20240607,201700,9909419235,4265,4265,4265,4265,0
20240607,201600,9909419235,4265,4265,4265,4265,0
20240607,201500,9909419235,4265,4265,4265,4265,0
20240607,201400,9909419235,4265,4265,4265,4265,0
20240607,201300,9909419235,4265,4265,4265,4265,0
20240607,201200,9909419235,4265,4265,4265,4265,0
20240607,201100,9909419235,4265,4265,4265,4265,0
20240607,201000,9909419235,4265,4265,4265,4265,0
20240607,200900,9909419235,4265,4265,4265,4265,0
20240607,200800,9909419235,4265,4265,4265,4265,0
20240607,200700,9909419235,4265,4265,4265,4265,0
20240607,200600,9909419235,4265,4265,4265,4265,0
20240607,200500,9909419235,4265,4265,4265,4265,0
20240607,200400,9909419235,4265,4265,4265,4265,0
20240607,200300,9909419235,4265,4265,4265,4265,0
20240607,200200,9909419235,4265,4265,4265,4265,0
20240607,200100,9909419235,4265,4265,4265,4265,0
20240607,200000,9909419235,4265,4265,4265,4265,0
20240607,195900,9909419235,4265,4265,4265,4265,0
20240607,195800,9909419235,4265,4265,4265,4265,0
20240607,195700,9909419235,4265,4265,4265,4265,0
20240607,195600,9909419235,4265,4265,4265,4265,0
20240607,195500,9909419235,4265,4265,4265,4265,0
20240607,195400,9909419235,4265,4265,4265,4265,0
20240607,195300,9909419235,4265,4265,4265,4265,0
20240607,195200,9909419235,4265,4265,4265,4265,0
20240607,195100,9909419235,4265,4265,4265,4265,0
20240607,195000,9909419235,4265,4265,4265,4265,0
20240607,194900,9909419235,4265,4265,4265,4265,0
20240607,194800,9909419235,4265,4265,4265,4265,49950
20240607,194700,9909419235,4265,4265,4265,4265,0
20240607,194600,9909419235,4265,4265,4265,4265,0
20240607,194500,9909419235,4265,4265,4265,4265,0
20240607,194400,9909419235,4265,4265,4265,4265,0
20240607,194300,9909419235,4265,4265,4265,4265,0
20240607,194200,9909419235,4265,4265,4265,4265,0
20240607,194100,9909419235,4265,4265,4265,4265,0
20240607,194000,9909419235,4265,4265,4265,4265,0
20240607,193900,9909419235,4265,4265,4265,4265,0
20240607,193800,9909419235,4265,4265,4265,4265,0
20240607,193700,9909419235,4265,4265,4265,4265,0
20240607,193600,9909419235,4265,4265,4265,4265,0
20240607,193500,9909419235,4265,4265,4265,4265,0
20240607,193400,9909419235,4265,4265,4265,4265,0
20240607,193300,9909419235,4265,4265,4265,4265,0
20240607,193200,9909419235,4265,4265,4265,4265,0
20240607,193100,9909419235,4265,4265,4265,4265,0
20240607,193000,9909419235,4265,4265,4265,4265,0
20240607,192900,9909419235,4265,4265,4265,4265,0
20240607,192800,9909419235,4265,4265,4265,4265,0
20240607,192700,9909419235,4265,4265,4265,4265,0
20240607,192600,9909419235,4265,4265,4265,4265,0
20240607,192500,9909419235,4265,4265,4265,4265,0
20240607,192400,9909419235,4265,4265,4265,4265,0
20240607,192300,9909419235,4265,4265,4265,4265,0
20240607,192200,9909419235,4265,4265,4265,4265,0
20240607,192100,9909419235,4265,4265,4265,4265,0
20240607,192000,9909419235,4265,4265,4265,4265,0
20240607,191900,9909419235,4265,4265,4265,4265,0
20240607,191800,9909419235,4265,4265,4265,4265,49950
20240607,191700,9909419235,4265,4265,4265,4265,0
20240607,191600,9909419235,4265,4265,4265,4265,0
20240607,191500,9909419235,4265,4265,4265,4265,0
20240607,191400,9909419235,4265,4265,4265,4265,0
20240607,191300,9909419235,4265,4265,4265,4265,0
20240607,191200,9909419235,4265,4265,4265,4265,0
20240607,191100,9909419235,4265,4265,4265,4265,0
20240607,191000,9909419235,4265,4265,4265,4265,0
20240607,190900,9909419235,4265,4265,4265,4265,0
20240607,190800,9909419235,4265,4265,4265,4265,0
20240607,190700,9909419235,4265,4265,4265,4265,0
20240607,190600,9909419235,4265,4265,4265,4265,0
20240607,190500,9909419235,4265,4265,4265,4265,0
20240607,190400,9909419235,4265,4265,4265,4265,0
20240607,190300,9909419235,4265,4265,4265,4265,0
20240607,190200,9909419235,4265,4265,4265,4265,0
20240607,190100,9909419235,4265,4265,4265,4265,0
20240607,190000,9909419235,4265,4265,4265,4265,0
20240607,185900,9909419235,4265,4265,4265,4265,0
20240607,185800,9909419235,4265,4265,4265,4265,0
20240607,185700,9909419235,4265,4265,4265,4265,0
20240607,185600,9909419235,4265,4265,4265,4265,0
20240607,185500,9909419235,4265,4265,4265,4265,0
20240607,185400,9909419235,4265,4265,4265,4265,0
20240607,185300,9909419235,4265,4265,4265,4265,0
20240607,185200,9909419235,4265,4265,4265,4265,0
20240607,185100,9909419235,4265,4265,4265,4265,0
20240607,185000,9909419235,4265,4265,4265,4265,0
20240607,184900,9909419235,4265,4265,4265,4265,0
20240607,184800,9909419235,4265,4265,4265,4265,49950
20240607,184700,9909419235,4265,4265,4265,4265,0
20240607,184600,9909419235,4265,4265,4265,4265,0
20240607,184500,9909419235,4265,4265,4265,4265,0
20240607,184400,9909419235,4265,4265,4265,4265,0
20240607,184300,9909419235,4265,4265,4265,4265,0
20240607,184200,9909419235,4265,4265,4265,4265,0
20240607,184100,9909419235,4265,4265,4265,4265,0
20240607,184000,9909419235,4265,4265,4265,4265,0
20240607,183900,9909419235,4265,4265,4265,4265,0
20240607,183800,9909419235,4265,4265,4265,4265,0
20240607,183700,9909419235,4265,4265,4265,4265,0
20240607,183600,9909419235,4265,4265,4265,4265,0
20240607,183500,9909419235,4265,4265,4265,4265,0
20240607,183400,9909419235,4265,4265,4265,4265,0
20240607,183300,9909419235,4265,4265,4265,4265,0
20240607,183200,9909419235,4265,4265,4265,4265,0
20240607,183100,9909419235,4265,4265,4265,4265,0
20240607,183000,9909419235,4265,4265,4265,4265,0
20240607,182900,9909419235,4265,4265,4265,4265,0
20240607,182800,9909419235,4265,4265,4265,4265,0
20240607,182700,9909419235,4265,4265,4265,4265,0
20240607,182600,9909419235,4265,4265,4265,4265,0
20240607,182500,9909419235,4265,4265,4265,4265,0
20240607,182400,9909419235,4265,4265,4265,4265,0
20240607,182300,9909419235,4265,4265,4265,4265,0
20240607,182200,9909419235,4265,4265,4265,4265,0
20240607,182100,9909419235,4265,4265,4265,4265,0
20240607,182000,9909419235,4265,4265,4265,4265,0
20240607,181900,9909419235,4265,4265,4265,4265,0
20240607,181800,9909419235,4265,4265,4265,4265,49950
20240607,181700,9909419235,4265,4265,4265,4265,0
20240607,181600,9909419235,4265,4265,4265,4265,0
20240607,181500,9909419235,4265,4265,4265,4265,0
20240607,181400,9909419235,4265,4265,4265,4265,0
20240607,181300,9909419235,4265,4265,4265,4265,0
20240607,181200,9909419235,4265,4265,4265,4265,0
20240607,181100,9909419235,4265,4265,4265,4265,0
20240607,181000,9909419235,4265,4265,4265,4265,0
20240607,180900,9909419235,4265,4265,4265,4265,0
20240607,180800,9909419235,4265,4265,4265,4265,0
20240607,180700,9909419235,4265,4265,4265,4265,0
20240607,180600,9909419235,4265,4265,4265,4265,0
20240607,180500,9909419235,4265,4265,4265,4265,0
20240607,180400,9909419235,4265,4265,4265,4265,0
20240607,180300,9909419235,4265,4265,4265,4265,0
20240607,180200,9909419235,4265,4265,4265,4265,0
20240607,180100,9909419235,4265,4265,4265,4265,0
20240607,180000,9909419235,4265,4265,4265,4265,0
20240607,175900,9909419235,4265,4265,4265,4265,0
20240607,175800,9909419235,4265,4265,4265,4265,0
20240607,175700,9909419235,4265,4265,4265,4265,0
20240607,175600,9909419235,4265,4265,4265,4265,0
20240607,175500,9909419235,4265,4265,4265,4265,0
20240607,175400,9909419235,4265,4265,4265,4265,0
20240607,175300,9909419235,4265,4265,4265,4265,0
20240607,175200,9909419235,4265,4265,4265,4265,0
20240607,175100,9909419235,4265,4265,4265,4265,0
20240607,175000,9909419235,4265,4265,4265,4265,0
20240607,174900,9909419235,4265,4265,4265,4265,0
20240607,174800,9909419235,4265,4265,4265,4265,49950
20240607,174700,9909419235,4265,4265,4265,4265,0
20240607,174600,9909419235,4265,4265,4265,4265,0
20240607,174500,9909419235,4265,4265,4265,4265,0
20240607,174400,9909419235,4265,4265,4265,4265,0
20240607,174300,9909419235,4265,4265,4265,4265,0
20240607,174200,9909419235,4265,4265,4265,4265,0
20240607,174100,9909419235,4265,4265,4265,4265,0
20240607,174000,9909419235,4265,4265,4265,4265,0
20240607,173900,9909419235,4265,4265,4265,4265,0
20240607,173800,9909419235,4265,4265,4265,4265,0
20240607,173700,9909419235,4265,4265,4265,4265,0
20240607,173600,9909419235,4265,4265,4265,4265,0
20240607,173500,9909419235,4265,4265,4265,4265,0
20240607,173400,9909419235,4265,4265,4265,4265,0
20240607,173300,9909419235,4265,4265,4265,4265,0
20240607,173200,9909419235,4265,4265,4265,4265,0
20240607,173100,9909419235,4265,4265,4265,4265,0
20240607,173000,9909419235,4265,4265,4265,4265,0
20240607,172900,9909419235,4265,4265,4265,4265,0
20240607,172800,9909419235,4265,4265,4265,4265,0
20240607,172700,9909419235,4265,4265,4265,4265,0
20240607,172600,9909419235,4265,4265,4265,4265,0
20240607,172500,9909419235,4265,4265,4265,4265,0
20240607,172400,9909419235,4265,4265,4265,4265,0
20240607,172300,9909419235,4265,4265,4265,4265,0
20240607,172200,9909419235,4265,4265,4265,4265,0
20240607,172100,9909419235,4265,4265,4265,4265,0
20240607,172000,9909419235,4265,4265,4265,4265,0
20240607,171900,9909419235,4265,4265,4265,4265,0
20240607,171800,9909419235,4265,4265,4265,4265,49950
20240607,171700,9909419235,4265,4265,4265,4265,0
20240607,171600,9909419235,4265,4265,4265,4265,0
20240607,171500,9909419235,4265,4265,4265,4265,0
20240607,171400,9909419235,4265,4265,4265,4265,0
20240607,171300,9909419235,4265,4265,4265,4265,0
20240607,171200,9909419235,4265,4265,4265,4265,0
20240607,171100,9909419235,4265,4265,4265,4265,0
20240607,171000,9909419235,4265,4265,4265,4265,0
20240607,170900,9909419235,4265,4265,4265,4265,0
20240607,170800,9909419235,4265,4265,4265,4265,0
20240607,170700,9909419235,4265,4265,4265,4265,0
20240607,170600,9909419235,4265,4265,4265,4265,0
20240607,170500,9909419235,4265,4265,4265,4265,0
20240607,170400,9909419235,4265,4265,4265,4265,0
20240607,170300,9909419235,4265,4265,4265,4265,0
20240607,170200,9909419235,4265,4265,4265,4265,0
20240607,170100,9909419235,4265,4265,4265,4265,0
20240607,170000,9909419235,4265,4265,4265,4265,0
20240607,165900,9909419235,4265,4265,4265,4265,0
20240607,165800,9909419235,4265,4265,4265,4265,0
20240607,165700,9909419235,4265,4265,4265,4265,0
20240607,165600,9909419235,4265,4265,4265,4265,0
20240607,165500,9909419235,4265,4265,4265,4265,0
20240607,165400,9909419235,4265,4265,4265,4265,0
20240607,165300,9909419235,4265,4265,4265,4265,0
20240607,165200,9909419235,4265,4265,4265,4265,0
20240607,165100,9909419235,4265,4265,4265,4265,0
20240607,165000,9909419235,4265,4265,4265,4265,0
20240607,164900,9909419235,4265,4265,4265,4265,0
20240607,164800,9909419235,4265,4265,4265,4265,49950
20240607,164700,9909419235,4265,4265,4265,4265,0
20240607,164600,9909419235,4265,4265,4265,4265,0
20240607,164500,9909419235,4265,4265,4265,4265,0
20240607,164400,9909419235,4265,4265,4265,4265,0
20240607,164300,9909419235,4265,4265,4265,4265,0
20240607,164200,9909419235,4265,4265,4265,4265,0
20240607,164100,9909419235,4265,4265,4265,4265,0
20240607,164000,9909419235,4265,4265,4265,4265,0
20240607,163900,9909419235,4265,4265,4265,4265,0
20240607,163800,9909419235,4265,4265,4265,4265,0
20240607,163700,9909419235,4265,4265,4265,4265,0
20240607,163600,9909419235,4265,4265,4265,4265,0
20240607,163500,9909419235,4265,4265,4265,4265,0
20240607,163400,9909419235,4265,4265,4265,4265,0
20240607,163300,9909419235,4265,4265,4265,4265,0
20240607,163200,9909419235,4265,4265,4265,4265,0
20240607,163100,9909419235,4265,4265,4265,4265,0
20240607,163000,9909419235,4265,4265,4265,4265,0
20240607,162900,9909419235,4265,4265,4265,4265,0
20240607,162800,9909419235,4265,4265,4265,4265,0
20240607,162700,9909419235,4265,4265,4265,4265,0
20240607,162600,9909419235,4265,4265,4265,4265,0
20240607,162500,9909419235,4265,4265,4265,4265,0
20240607,162400,9909419235,4265,4265,4265,4265,0
20240607,162300,9909419235,4265,4265,4265,4265,0
20240607,162200,9909419235,4265,4265,4265,4265,0
20240607,162100,9909419235,4265,4265,4265,4265,0
20240607,162000,9909419235,4265,4265,4265,4265,0
20240607,161900,9909419235,4265,4265,4265,4265,0
20240607,161800,9909419235,4265,4265,4265,4265,49950
20240607,161700,9909419235,4265,4265,4265,4265,0
20240607,161600,9909419235,4265,4265,4265,4265,0
20240607,161500,9909419235,4265,4265,4265,4265,0
20240607,161400,9909419235,4265,4265,4265,4265,0
20240607,161300,9909419235,4265,4265,4265,4265,0
20240607,161200,9909419235,4265,4265,4265,4265,0
20240607,161100,9909419235,4265,4265,4265,4265,0
20240607,161000,9909419235,4265,4265,4265,4265,0
20240607,160900,9909419235,4265,4265,4265,4265,0
20240607,160800,9909419235,4265,4265,4265,4265,0
20240607,160700,9909419235,4265,4265,4265,4265,0
20240607,160600,9909419235,4265,4265,4265,4265,0
20240607,160500,9909419235,4265,4265,4265,4265,0
20240607,160400,9909419235,4265,4265,4265,4265,0
20240607,160300,9909419235,4265,4265,4265,4265,0
20240607,160200,9909419235,4265,4265,4265,4265,0
20240607,160100,9909419235,4265,4265,4265,4265,0
20240607,160000,9909419235,4265,4265,4265,4265,0
20240607,155900,9909419235,4265,4265,4265,4265,0
20240607,155800,9909419235,4265,4265,4265,4265,0
20240607,155700,9909419235,4265,4265,4265,4265,0
20240607,155600,9909419235,4265,4265,4265,4265,0
20240607,155500,9909419235,4265,4265,4265,4265,0
20240607,155400,9909419235,4265,4265,4265,4265,0
20240607,155300,9909419235,4265,4265,4265,4265,0
20240607,155200,9909419235,4265,4265,4265,4265,0
20240607,155100,9909419235,4265,4265,4265,4265,0
20240607,155000,9909419235,4265,4265,4265,4265,0
20240607,154900,9909419235,4265,4265,4265,4265,0
20240607,154800,9909419235,4265,4265,4265,4265,49950
20240607,154700,9909419235,4265,4265,4265,4265,0
20240607,154600,9909419235,4265,4265,4265,4265,0
20240607,154500,9909419235,4265,4265,4265,4265,0
20240607,154400,9909419235,4265,4265,4265,4265,0
20240607,154300,9909419235,4265,4265,4265,4265,0
20240607,154200,9909419235,4265,4265,4265,4265,0
20240607,154100,9909419235,4265,4265,4265,4265,0
20240607,154000,9909419235,4265,4265,4265,4265,0
20240607,153900,9909419235,4265,4265,4265,4265,0
20240607,153800,9909419235,4265,4265,4265,4265,0
20240607,153700,9909419235,4265,4265,4265,4265,0
20240607,153600,9909419235,4265,4265,4265,4265,0
20240607,153500,9909419235,4265,4265,4265,4265,0
20240607,153400,9909419235,4265,4265,4265,4265,0
20240607,153300,9909419235,4265,4265,4265,4265,0
20240607,153200,9909419235,4265,4265,4265,4265,0
20240607,153100,9909419235,4265,4265,4265,4265,0
20240607,153000,9909419235,4265,4265,4265,4265,49950
20240607,152900,9696382485,4250,4250,4250,4250,0
20240607,152800,9696382485,4250,4250,4250,4250,0
20240607,152700,9696382485,4250,4250,4250,4250,0
20240607,152600,9696382485,4250,4250,4250,4250,0
20240607,152500,9696382485,4250,4250,4250,4250,0
20240607,152400,9696382485,4250,4250,4250,4250,0
20240607,152300,9696382485,4250,4250,4250,4250,0
20240607,152200,9696382485,4250,4250,4250,4250,0
20240607,152100,9696382485,4250,4250,4250,4250,0
20240607,152000,9696382485,4250,4250,4250,4250,0
20240607,151900,9696382485,4250,4255,4255,4245,3534
20240607,151800,9681366370,4255,4250,4255,4240,2406
20240607,151700,9671148385,4250,4245,4255,4240,9069
20240607,151600,9632652395,4245,4260,4260,4240,6354
20240607,151500,9605645675,4260,4245,4260,4240,3882
20240607,151400,9589156445,4260,4240,4260,4235,4659
20240607,151300,9569389005,4240,4245,4245,4235,10369
20240607,151200,9525405830,4245,4255,4260,4245,3744
20240607,151100,9509488680,4255,4260,4265,4245,5687
20240607,151000,9485317555,4260,4255,4265,4250,14140
20240607,150900,9425178105,4260,4260,4265,4250,5884
20240607,150800,9400136100,4260,4260,4260,4255,751
20240607,150700,9396937200,4260,4250,4260,4250,4014
20240607,150600,9379856470,4255,4255,4260,4255,2459
20240607,150500,9369389870,4260,4260,4260,4250,5801
20240607,150400,9344719760,4260,4250,4260,4245,2931
20240607,150300,9332261805,4250,4235,4250,4235,4247
20240607,150200,9314252965,4240,4235,4240,4235,493
20240607,150100,9312165090,4230,4230,4240,4230,4030
20240607,150000,9295109320,4235,4230,4235,4230,2983
20240607,145900,9282476730,4230,4230,4230,4230,1456
20240607,145800,9276317850,4230,4235,4235,4230,2300
20240607,145700,9266585100,4235,4235,4240,4230,1829
20240607,145600,9258840845,4235,4240,4240,4235,10999
20240607,145500,9212259575,4235,4235,4240,4235,1711
20240607,145400,9205006845,4235,4240,4240,4235,738
20240607,145300,9201880590,4235,4235,4235,4230,5757
20240607,145200,9177505565,4235,4240,4250,4235,6433
20240607,145100,9150237505,4240,4250,4250,4240,9446
20240607,145000,9110165865,4250,4255,4255,4250,6182
20240607,144900,9083890520,4255,4255,4255,4250,2712
20240607,144800,9072356235,4255,4245,4255,4245,2780
20240607,144700,9060536850,4245,4245,4245,4245,6202
20240607,144600,9034209360,4245,4245,4250,4245,1270
20240607,144500,9028817905,4245,4250,4250,4245,1418
20240607,144400,9022797780,4245,4255,4255,4245,6661
20240607,144300,8994486995,4250,4255,4255,4250,286
20240607,144200,8993271240,4250,4255,4255,4250,1079
20240607,144100,8988681630,4255,4260,4260,4250,2625
20240607,144000,8977512555,4260,4255,4260,4250,1736
20240607,143900,8970130995,4255,4255,4255,4250,1780
20240607,143800,8962562260,4255,4260,4260,4255,2678
20240607,143700,8951167235,4260,4255,4260,4255,1866
20240607,143600,8943226405,4255,4255,4260,4255,668
20240607,143500,8940383890,4260,4260,4265,4260,2666
20240607,143400,8929026640,4265,4260,4265,4260,761
20240607,143300,8925784770,4255,4270,4270,4255,7611
20240607,143200,8893364035,4265,4260,4265,4260,1009
20240607,143100,8889062565,4260,4265,4265,4260,1071
20240607,143000,8884498135,4265,4265,4270,4265,963
20240607,142900,8880390440,4260,4265,4265,4260,295
20240607,142800,8879132690,4260,4265,4265,4260,2672
20240607,142700,8867746970,4260,4265,4265,4260,940
20240607,142600,8863741670,4260,4265,4265,4260,331
20240607,142500,8862330010,4265,4260,4265,4260,3147
20240607,142400,8848922690,4260,4265,4265,4260,848
20240607,142300,8845306925,4265,4265,4265,4260,353
20240607,142200,8843801485,4260,4265,4265,4260,1004
20240607,142100,8839520905,4260,4250,4260,4250,2508
20240607,142000,8828839250,4245,4245,4250,4245,4774
20240607,141900,8808556770,4250,4255,4255,4245,2631
20240607,141800,8797375600,4255,4255,4255,4255,1005
20240607,141700,8793099325,4255,4255,4260,4250,2470
20240607,141600,8782598005,4255,4255,4255,4245,4485
20240607,141500,8763541780,4255,4255,4255,4250,881
20240607,141400,8759796990,4255,4250,4255,4245,7146
20240607,141300,8729432580,4255,4255,4255,4245,15720
20240607,141200,8662579055,4260,4265,4265,4255,12470
20240607,141100,8609462115,4265,4275,4275,4265,2657
20240607,141000,8598120970,4275,4270,4275,4270,1026
20240607,140900,8593737190,4270,4280,4280,4270,3024
20240607,140800,8580814440,4280,4275,4280,4275,509
20240607,140700,8578637380,4275,4270,4285,4270,296
20240607,140600,8577370905,4270,4270,4275,4265,2254
20240607,140500,8567748610,4275,4270,4275,4270,350
20240607,140400,8566253730,4275,4270,4275,4265,3189
20240607,140300,8552637025,4265,4270,4270,4265,3029
20240607,140200,8539714250,4270,4270,4270,4270,665
20240607,140100,8536874700,4270,4270,4270,4270,841
20240607,140000,8533283630,4270,4280,4280,4270,712
20240607,135900,8530239895,4285,4270,4295,4270,3229
20240607,135800,8516400455,4270,4270,4270,4260,2519
20240607,135700,8505646420,4260,4270,4270,4260,7518
20240607,135600,8473586555,4270,4270,4270,4265,1224
20240607,135500,8468364870,4270,4270,4270,4265,6357
20240607,135400,8441221495,4270,4290,4290,4270,10243
20240607,135300,8397369250,4285,4285,4290,4285,446
20240607,135200,8395458125,4285,4290,4290,4285,731
20240607,135100,8392323340,4290,4290,4290,4285,384
20240607,135000,8390676290,4285,4285,4290,4285,1735
20240607,134900,8383238950,4290,4300,4300,4290,8077
20240607,134800,8348555130,4300,4300,4305,4295,3187
20240607,134700,8334851315,4300,4305,4305,4300,2613
20240607,134600,8323611615,4305,4300,4305,4300,185
20240607,134500,8322815505,4300,4290,4305,4290,922
20240607,134400,8318849975,4290,4290,4305,4290,3655
20240607,134300,8303137580,4290,4290,4295,4285,6869
20240607,134200,8273698405,4285,4315,4315,4285,7578
20240607,134100,8241173495,4310,4330,4330,4295,14715
20240607,134000,8177805595,4330,4335,4335,4325,801
20240607,133900,8174337255,4335,4325,4335,4325,2589
20240607,133800,8163119430,4325,4315,4325,4315,607
20240607,133700,8160498635,4315,4305,4315,4300,3814
20240607,133600,8144054885,4305,4310,4310,4300,2774
20240607,133500,8132111845,4310,4315,4320,4310,1104
20240607,133400,8127350050,4315,4310,4315,4305,2046
20240607,133300,8118530855,4310,4315,4320,4310,4641
20240607,133200,8098516210,4315,4320,4325,4315,4529
20240607,133100,8078967600,4325,4330,4330,4320,3525
20240607,133000,8063711760,4335,4330,4335,4330,2107
20240607,132900,8054579570,4335,4335,4335,4335,723
20240607,132800,8051445365,4335,4340,4340,4335,2355
20240607,132700,8041234950,4340,4340,4345,4340,8493
20240607,132600,8004363045,4340,4335,4345,4335,3816
20240607,132500,7987809020,4335,4325,4335,4325,1636
20240607,132400,7980722050,4335,4325,4335,4320,2799
20240607,132300,7968610585,4325,4325,4330,4325,550
20240607,132200,7966231390,4325,4315,4330,4315,3760
20240607,132100,7949984635,4305,4310,4315,4305,1674
20240607,132000,7942763160,4315,4305,4315,4300,8107
20240607,131900,7907889720,4305,4305,4320,4305,2535
20240607,131800,7896974875,4305,4320,4320,4305,8040
20240607,131700,7862317870,4325,4325,4330,4315,3137
20240607,131600,7848756950,4325,4335,4335,4315,14501
20240607,131500,7786078460,4330,4340,4340,4330,3591
20240607,131400,7770513430,4345,4335,4345,4335,1787
20240607,131300,7762753010,4335,4355,4355,4335,4059
20240607,131200,7745100870,4350,4355,4355,4345,2782
20240607,131100,7732998180,4355,4350,4365,4345,14485
20240607,131000,7669881670,4355,4335,4365,4335,39555
20240607,130900,7497743760,4335,4335,4335,4330,3612
20240607,130800,7482086740,4335,4335,4335,4330,10505
20240607,130700,7436566700,4335,4345,4345,4330,8599
20240607,130600,7399263910,4345,4340,4345,4340,6004
20240607,130500,7373201465,4340,4340,4345,4340,11192
20240607,130400,7324573755,4340,4345,4350,4340,5773
20240607,130300,7299497630,4345,4320,4345,4320,31724
20240607,130200,7161973545,4320,4320,4320,4315,3540
20240607,130100,7146686840,4320,4325,4325,4320,3440
20240607,130000,7131826025,4320,4320,4325,4320,2113
20240607,125900,7122694800,4320,4315,4325,4310,8002
20240607,125800,7088127520,4310,4310,4325,4305,21071
20240607,125700,6997269700,4310,4305,4310,4300,8170
20240607,125600,6962092885,4305,4300,4305,4295,7232
20240607,125500,6930983805,4295,4300,4300,4295,43
20240607,125400,6930798920,4300,4295,4300,4295,1328
20240607,125300,6925090495,4295,4295,4295,4295,679
20240607,125200,6922174190,4295,4300,4300,4295,5007
20240607,125100,6900645385,4295,4285,4295,4285,1123
20240607,125000,6895826195,4280,4280,4295,4280,1518
20240607,124900,6889327655,4280,4295,4295,4280,1576
20240607,124800,6882571525,4295,4280,4295,4280,2356
20240607,124700,6872469275,4280,4275,4280,4275,1126
20240607,124600,6867651485,4275,4280,4280,4275,2029
20240607,124500,6858974610,4280,4285,4285,4280,3464
20240607,124400,6844147690,4285,4280,4285,4280,267
20240607,124300,6843004870,4275,4290,4290,4270,11150
20240607,124200,6795292660,4285,4285,4290,4285,476
20240607,124100,6793252000,4285,4290,4290,4285,568
20240607,124000,6790815490,4285,4290,4295,4285,4021
20240607,123900,6773565170,4300,4300,4300,4290,3275
20240607,123800,6759489665,4300,4300,4300,4300,620
20240607,123700,6756823665,4300,4300,4305,4300,2030
20240607,123600,6748087350,4305,4300,4305,4300,1940
20240607,123500,6739745005,4300,4300,4305,4300,2955
20240607,123400,6727038065,4300,4300,4300,4295,2788
20240607,123300,6715052870,4295,4295,4300,4290,3490
20240607,123200,6700061080,4295,4300,4300,4290,1155
20240607,123100,6695097045,4295,4295,4300,4290,2799
20240607,123000,6683070735,4295,4300,4300,4295,1531
20240607,122900,6676489775,4305,4305,4310,4305,4305
20240607,122800,6657956735,4305,4310,4310,4300,5958
20240607,122700,6632303005,4310,4310,4310,4305,10009
20240607,122600,6589198620,4310,4310,4310,4305,2409
20240607,122500,6578816430,4305,4300,4310,4300,10377
20240607,122400,6534124525,4300,4300,4300,4295,3989
20240607,122300,6516971875,4295,4285,4295,4285,7024
20240607,122200,6486846685,4285,4280,4285,4280,832
20240607,122100,6483283645,4280,4290,4290,4280,3406
20240607,122000,6468690450,4290,4285,4290,4285,1038
20240607,121900,6464240405,4280,4295,4295,4280,2678
20240607,121800,6452767895,4290,4285,4300,4285,2363
20240607,121700,6442627525,4285,4285,4290,4285,6704
20240607,121600,6413870720,4280,4300,4300,4280,5746
20240607,121500,6389226035,4300,4305,4310,4295,28491
20240607,121400,6266671800,4300,4290,4305,4290,37854
20240607,121300,6104004285,4285,4280,4285,4275,9555
20240607,121200,6063069310,4275,4275,4280,4275,2172
20240607,121100,6053781495,4275,4280,4280,4275,1296
20240607,121000,6048238595,4275,4280,4280,4275,162
20240607,120900,6047545490,4280,4280,4285,4275,3338
20240607,120800,6033269310,4280,4280,4280,4275,3724
20240607,120700,6017330655,4280,4280,4280,4280,3059
20240607,120600,6004238135,4280,4275,4280,4275,2369
20240607,120500,5994104060,4280,4280,4280,4275,286
20240607,120400,5992880030,4280,4270,4280,4270,2127
20240607,120300,5983789545,4270,4270,4275,4270,672
20240607,120200,5980919605,4270,4275,4275,4270,1691
20240607,120100,5973690655,4270,4275,4275,4270,994
20240607,120000,5969443275,4270,4270,4280,4270,3437
20240607,115900,5954751495,4270,4270,4270,4270,635
20240607,115800,5952040045,4270,4270,4275,4270,1670
20240607,115700,5944904145,4270,4270,4270,4270,1364
20240607,115600,5939079865,4270,4275,4275,4270,1359
20240607,115500,5933271930,4270,4270,4270,4270,783
20240607,115400,5929928520,4275,4265,4275,4265,3158
20240607,115300,5916449595,4265,4265,4265,4265,738
20240607,115200,5913302025,4265,4265,4265,4255,1677
20240607,115100,5906150995,4265,4255,4265,4255,3312
20240607,115000,5892046600,4250,4250,4250,4250,838
20240607,114900,5888485100,4255,4255,4255,4250,1777
20240607,114800,5880929840,4255,4255,4255,4250,1888
20240607,114700,5872896900,4255,4255,4265,4255,1793
20240607,114600,5865262745,4260,4260,4260,4260,2583
20240607,114500,5854259165,4260,4260,4260,4260,83
20240607,114400,5853905585,4260,4255,4260,4255,1249
20240607,114300,5848587580,4260,4260,4260,4260,10
20240607,114200,5848544980,4260,4240,4260,4240,867
20240607,114100,5844861390,4240,4240,4255,4240,1127
20240607,114000,5840075290,4240,4260,4260,4240,3047
20240607,113900,5827132140,4260,4255,4260,4255,186
20240607,113800,5826339910,4255,4260,4260,4255,810
20240607,113700,5822890310,4265,4260,4265,4260,1098
20240607,113600,5818207695,4260,4260,4260,4260,1050
20240607,113500,5813734695,4250,4245,4250,4245,734
20240607,113400,5810618365,4245,4260,4265,4245,807
20240607,113300,5807187015,4265,4265,4270,4260,442
20240607,113200,5805302770,4265,4270,4270,4265,3632
20240607,113100,5789794880,4265,4255,4270,4255,3187
20240607,113000,5776209865,4250,4250,4250,4250,417
20240607,112900,5774437615,4250,4235,4250,4235,633
20240607,112800,5771752500,4230,4245,4245,4230,3
20240607,112700,5771739795,4230,4240,4245,4220,7312
20240607,112600,5740846145,4235,4235,4235,4235,866
20240607,112500,5737178635,4235,4225,4235,4225,275
20240607,112400,5736014300,4225,4240,4240,4225,1384
20240607,112300,5730150210,4235,4230,4235,4225,6476
20240607,112200,5702752500,4230,4235,4235,4225,1117
20240607,112100,5698027265,4235,4240,4240,4230,3421
20240607,112000,5683537755,4240,4245,4245,4240,970
20240607,111900,5679424905,4245,4255,4255,4245,2094
20240607,111800,5670525605,4250,4255,4255,4250,454
20240607,111700,5668596080,4250,4255,4255,4250,4000
20240607,111600,5651588580,4255,4255,4255,4250,1001
20240607,111500,5647329330,4250,4250,4250,4240,1123
20240607,111400,5642560140,4250,4250,4255,4250,4721
20240607,111300,5622485255,4250,4250,4250,4250,379
20240607,111200,5620874505,4250,4255,4255,4250,320
20240607,111100,5619514495,4250,4250,4250,4250,583
20240607,111000,5617036745,4250,4250,4250,4250,330
20240607,110900,5615634245,4250,4250,4255,4250,783
20240607,110800,5612303880,4250,4255,4255,4250,358
20240607,110700,5610781750,4245,4250,4250,4240,1799
20240607,110600,5603137615,4240,4240,4250,4240,1979
20240607,110500,5594741590,4240,4245,4245,4240,536
20240607,110400,5592466770,4250,4255,4255,4250,2148
20240607,110300,5583337655,4250,4265,4265,4250,4569
20240607,110200,5563902745,4255,4270,4270,4255,882
20240607,110100,5560147335,4275,4270,4275,4250,2249
20240607,110000,5550554785,4250,4265,4275,4250,5590
20240607,105900,5526725345,4265,4265,4270,4255,2231
20240607,105800,5517211705,4260,4250,4260,4250,170
20240607,105700,5516487885,4260,4275,4275,4250,16229
20240607,105600,5447233280,4270,4275,4275,4270,3986
20240607,105500,5430202660,4275,4275,4275,4270,2600
20240607,105400,5419087960,4270,4265,4270,4265,2662
20240607,105300,5407723165,4270,4270,4275,4265,11038
20240607,105200,5360582325,4270,4275,4275,4270,291
20240607,105100,5359338400,4270,4275,4275,4270,1305
20240607,105000,5353762390,4275,4265,4275,4265,7810
20240607,104900,5320411800,4265,4245,4265,4245,6313
20240607,104800,5293505645,4245,4240,4250,4240,2426
20240607,104700,5283217030,4240,4245,4255,4235,8812
20240607,104600,5245789525,4245,4240,4250,4240,2587
20240607,104500,5234814985,4240,4235,4250,4235,9445
20240607,104400,5194776120,4240,4240,4250,4235,3498
20240607,104300,5179930920,4235,4245,4250,4225,20927
20240607,104200,5091231570,4235,4230,4245,4230,3118
20240607,104100,5078018735,4240,4240,4240,4225,939
20240607,104000,5074041565,4230,4230,4250,4225,3041
20240607,103900,5061157870,4235,4230,4240,4230,745
20240607,103800,5058000305,4230,4240,4245,4230,874
20240607,103700,5054296785,4230,4220,4240,4220,9530
20240607,103600,5013989210,4220,4220,4220,4220,692
20240607,103500,5011068970,4220,4220,4220,4215,983
20240607,103400,5006922210,4220,4215,4220,4215,707
20240607,103300,5003938730,4215,4215,4220,4215,1248
20240607,103200,4998678160,4220,4220,4225,4220,2482
20240607,103100,4988202120,4225,4220,4230,4215,1581
20240607,103000,4981526645,4230,4215,4230,4215,1481
20240607,102900,4975275515,4215,4230,4230,4215,63
20240607,102800,4975009840,4225,4225,4225,4200,1730
20240607,102700,4967708500,4215,4210,4215,4195,7450
20240607,102600,4936405410,4210,4210,4215,4200,5830
20240607,102500,4911889825,4210,4215,4215,4210,3689
20240607,102400,4896348010,4215,4225,4230,4215,4781
20240607,102300,4876164240,4230,4230,4235,4225,1654
20240607,102200,4869167775,4230,4235,4240,4230,3761
20240607,102100,4853239930,4235,4240,4245,4235,9400
20240607,102000,4813413315,4235,4260,4260,4235,4780
20240607,101900,4793091090,4260,4255,4265,4255,3666
20240607,101800,4777473055,4255,4250,4255,4250,68
20240607,101700,4777183720,4250,4265,4265,4250,4789
20240607,101600,4756807300,4260,4260,4275,4255,27181
20240607,101500,4640802965,4255,4245,4260,4245,8779
20240607,101400,4603456890,4240,4230,4245,4230,6398
20240607,101300,4576349285,4230,4225,4230,4225,822
20240607,101200,4572873580,4225,4240,4240,4225,1738
20240607,101100,4565516870,4240,4230,4240,4230,2190
20240607,101000,4556245955,4230,4215,4230,4215,1346
20240607,100900,4550566740,4205,4195,4210,4195,3380
20240607,100800,4536364000,4195,4220,4220,4195,5115
20240607,100700,4514848940,4225,4225,4225,4215,5124
20240607,100600,4493207650,4225,4220,4240,4190,24843
20240607,100500,4388657925,4215,4240,4240,4215,8571
20240607,100400,4352421370,4240,4245,4255,4240,3477
20240607,100300,4337652600,4250,4240,4250,4235,18370
20240607,100200,4259763790,4240,4240,4245,4240,1847
20240607,100100,4251931760,4245,4245,4250,4240,3266
20240607,100000,4238074535,4250,4240,4250,4240,1788
20240607,095900,4230486375,4240,4255,4255,4240,3396
20240607,095800,4216059385,4250,4260,4265,4250,3067
20240607,095700,4202999835,4260,4255,4265,4250,5048
20240607,095600,4181515135,4255,4255,4265,4240,11505
20240607,095500,4132606605,4255,4250,4255,4245,2567
20240607,095400,4121694375,4250,4245,4260,4245,5133
20240607,095300,4099901670,4245,4255,4260,4245,6678
20240607,095200,4071525205,4255,4260,4260,4250,1368
20240607,095100,4065702330,4250,4275,4275,4250,10755
20240607,095000,4019873700,4270,4270,4275,4270,265
20240607,094900,4018741755,4270,4285,4285,4265,10316
20240607,094800,3974611125,4290,4290,4290,4285,3581
20240607,094700,3959253275,4285,4295,4300,4285,10228
20240607,094600,3915329115,4295,4290,4300,4285,33577
20240607,094500,3771207155,4285,4285,4290,4280,6377
20240607,094400,3743865205,4285,4260,4290,4260,53765
20240607,094300,3513934075,4255,4255,4265,4255,3296
20240607,094200,3499905520,4255,4260,4265,4250,12234
20240607,094100,3447752525,4245,4260,4260,4230,9930
20240607,094000,3405575160,4260,4265,4265,4260,2724
20240607,093900,3393965090,4265,4285,4285,4265,5872
20240607,093800,3368840615,4285,4290,4290,4275,11228
20240607,093700,3320739790,4290,4265,4290,4265,6733
20240607,093600,3291913480,4270,4250,4270,4245,6454
20240607,093500,3264440490,4245,4265,4265,4245,3183
20240607,093400,3250895675,4265,4245,4265,4240,6411
20240607,093300,3223623345,4250,4235,4250,4220,5728
20240607,093200,3199345090,4235,4255,4260,4220,9295
20240607,093100,3159959040,4255,4280,4290,4255,16339
20240607,093000,3090224655,4285,4295,4300,4285,24363
20240607,092900,2985650030,4295,4290,4300,4290,14978
20240607,092800,2921339675,4300,4285,4310,4285,41303
20240607,092700,2743751460,4290,4290,4295,4260,22926
20240607,092600,2645738705,4295,4290,4300,4280,37313
20240607,092500,2485494660,4290,4240,4300,4240,84684
20240607,092400,2123218360,4245,4245,4245,4220,46064
20240607,092300,1928312225,4230,4215,4255,4215,50714
20240607,092200,1713214520,4215,4205,4215,4190,8988
20240607,092100,1675428535,4205,4205,4210,4205,4880
20240607,092000,1654896910,4205,4230,4235,4200,31022
20240607,091900,1524164425,4220,4170,4230,4170,54284
20240607,091800,1296573355,4175,4180,4190,4170,7250
20240607,091700,1266252710,4180,4155,4185,4155,10928
20240607,091600,1220635430,4170,4160,4180,4155,11365
20240607,091500,1173253230,4150,4145,4165,4140,3752
20240607,091400,1157666445,4140,4110,4140,4110,7823
20240607,091300,1125330740,4110,4115,4120,4095,9703
20240607,091200,1085463255,4115,4130,4130,4050,41901
20240607,091100,914218400,4115,4130,4130,4115,3982
20240607,091000,897827350,4130,4130,4135,4105,9719
20240607,090900,857767435,4130,4120,4135,4110,2142
20240607,090800,848941830,4120,4110,4130,4100,5019
20240607,090700,828302585,4110,4095,4115,4065,22175
20240607,090600,737691305,4095,4140,4140,4095,11115
20240607,090500,691998465,4145,4110,4170,4110,28129
20240607,090400,575811270,4110,4115,4125,4095,39677
20240607,090300,412992375,4115,4125,4140,4110,32390
20240607,090200,279468025,4125,4125,4130,4120,16495
20240607,090100,211412605,4125,4130,4145,4120,8307
20240607,090000,177099740,4130,4170,4170,4120,42171