KissMeData/226340/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,204300,10040422640,3940,3940,3940,3940,23565
20240620,204200,10040422640,3940,3940,3940,3940,0
20240620,204100,10040422640,3940,3940,3940,3940,0
20240620,204000,10040422640,3940,3940,3940,3940,0
20240620,203900,10040422640,3940,3940,3940,3940,0
20240620,203800,10040422640,3940,3940,3940,3940,0
20240620,203700,10040422640,3940,3940,3940,3940,0
20240620,203600,10040422640,3940,3940,3940,3940,0
20240620,203500,10040422640,3940,3940,3940,3940,0
20240620,203400,10040422640,3940,3940,3940,3940,0
20240620,203300,10040422640,3940,3940,3940,3940,0
20240620,203200,10040422640,3940,3940,3940,3940,0
20240620,203100,10040422640,3940,3940,3940,3940,0
20240620,203000,10040422640,3940,3940,3940,3940,0
20240620,202900,10040422640,3940,3940,3940,3940,0
20240620,202800,10040422640,3940,3940,3940,3940,0
20240620,202700,10040422640,3940,3940,3940,3940,0
20240620,202600,10040422640,3940,3940,3940,3940,0
20240620,202500,10040422640,3940,3940,3940,3940,0
20240620,202400,10040422640,3940,3940,3940,3940,0
20240620,202300,10040422640,3940,3940,3940,3940,0
20240620,202200,10040422640,3940,3940,3940,3940,0
20240620,202100,10040422640,3940,3940,3940,3940,0
20240620,202000,10040422640,3940,3940,3940,3940,0
20240620,201900,10040422640,3940,3940,3940,3940,0
20240620,201800,10040422640,3940,3940,3940,3940,0
20240620,201700,10040422640,3940,3940,3940,3940,0
20240620,201600,10040422640,3940,3940,3940,3940,0
20240620,201500,10040422640,3940,3940,3940,3940,0
20240620,201400,10040422640,3940,3940,3940,3940,0
20240620,201300,10040422640,3940,3940,3940,3940,23565
20240620,201200,10040422640,3940,3940,3940,3940,0
20240620,201100,10040422640,3940,3940,3940,3940,0
20240620,201000,10040422640,3940,3940,3940,3940,0
20240620,200900,10040422640,3940,3940,3940,3940,0
20240620,200800,10040422640,3940,3940,3940,3940,0
20240620,200700,10040422640,3940,3940,3940,3940,0
20240620,200600,10040422640,3940,3940,3940,3940,0
20240620,200500,10040422640,3940,3940,3940,3940,0
20240620,200400,10040422640,3940,3940,3940,3940,0
20240620,200300,10040422640,3940,3940,3940,3940,0
20240620,200200,10040422640,3940,3940,3940,3940,0
20240620,200100,10040422640,3940,3940,3940,3940,0
20240620,200000,10040422640,3940,3940,3940,3940,0
20240620,195900,10040422640,3940,3940,3940,3940,0
20240620,195800,10040422640,3940,3940,3940,3940,0
20240620,195700,10040422640,3940,3940,3940,3940,0
20240620,195600,10040422640,3940,3940,3940,3940,0
20240620,195500,10040422640,3940,3940,3940,3940,0
20240620,195400,10040422640,3940,3940,3940,3940,0
20240620,195300,10040422640,3940,3940,3940,3940,0
20240620,195200,10040422640,3940,3940,3940,3940,0
20240620,195100,10040422640,3940,3940,3940,3940,0
20240620,195000,10040422640,3940,3940,3940,3940,0
20240620,194900,10040422640,3940,3940,3940,3940,0
20240620,194800,10040422640,3940,3940,3940,3940,0
20240620,194700,10040422640,3940,3940,3940,3940,0
20240620,194600,10040422640,3940,3940,3940,3940,0
20240620,194500,10040422640,3940,3940,3940,3940,0
20240620,194400,10040422640,3940,3940,3940,3940,0
20240620,194300,10040422640,3940,3940,3940,3940,23565
20240620,194200,10040422640,3940,3940,3940,3940,0
20240620,194100,10040422640,3940,3940,3940,3940,0
20240620,194000,10040422640,3940,3940,3940,3940,0
20240620,193900,10040422640,3940,3940,3940,3940,0
20240620,193800,10040422640,3940,3940,3940,3940,0
20240620,193700,10040422640,3940,3940,3940,3940,0
20240620,193600,10040422640,3940,3940,3940,3940,0
20240620,193500,10040422640,3940,3940,3940,3940,0
20240620,193400,10040422640,3940,3940,3940,3940,0
20240620,193300,10040422640,3940,3940,3940,3940,0
20240620,193200,10040422640,3940,3940,3940,3940,0
20240620,193100,10040422640,3940,3940,3940,3940,0
20240620,193000,10040422640,3940,3940,3940,3940,0
20240620,192900,10040422640,3940,3940,3940,3940,0
20240620,192800,10040422640,3940,3940,3940,3940,0
20240620,192700,10040422640,3940,3940,3940,3940,0
20240620,192600,10040422640,3940,3940,3940,3940,0
20240620,192500,10040422640,3940,3940,3940,3940,0
20240620,192400,10040422640,3940,3940,3940,3940,0
20240620,192300,10040422640,3940,3940,3940,3940,0
20240620,192200,10040422640,3940,3940,3940,3940,0
20240620,192100,10040422640,3940,3940,3940,3940,0
20240620,192000,10040422640,3940,3940,3940,3940,0
20240620,191900,10040422640,3940,3940,3940,3940,0
20240620,191800,10040422640,3940,3940,3940,3940,0
20240620,191700,10040422640,3940,3940,3940,3940,0
20240620,191600,10040422640,3940,3940,3940,3940,0
20240620,191500,10040422640,3940,3940,3940,3940,0
20240620,191400,10040422640,3940,3940,3940,3940,0
20240620,191300,10040422640,3940,3940,3940,3940,23565
20240620,191200,10040422640,3940,3940,3940,3940,0
20240620,191100,10040422640,3940,3940,3940,3940,0
20240620,191000,10040422640,3940,3940,3940,3940,0
20240620,190900,10040422640,3940,3940,3940,3940,0
20240620,190800,10040422640,3940,3940,3940,3940,0
20240620,190700,10040422640,3940,3940,3940,3940,0
20240620,190600,10040422640,3940,3940,3940,3940,0
20240620,190500,10040422640,3940,3940,3940,3940,0
20240620,190400,10040422640,3940,3940,3940,3940,0
20240620,190300,10040422640,3940,3940,3940,3940,0
20240620,190200,10040422640,3940,3940,3940,3940,0
20240620,190100,10040422640,3940,3940,3940,3940,0
20240620,190000,10040422640,3940,3940,3940,3940,0
20240620,185900,10040422640,3940,3940,3940,3940,0
20240620,185800,10040422640,3940,3940,3940,3940,0
20240620,185700,10040422640,3940,3940,3940,3940,0
20240620,185600,10040422640,3940,3940,3940,3940,0
20240620,185500,10040422640,3940,3940,3940,3940,0
20240620,185400,10040422640,3940,3940,3940,3940,0
20240620,185300,10040422640,3940,3940,3940,3940,0
20240620,185200,10040422640,3940,3940,3940,3940,0
20240620,185100,10040422640,3940,3940,3940,3940,0
20240620,185000,10040422640,3940,3940,3940,3940,0
20240620,184900,10040422640,3940,3940,3940,3940,0
20240620,184800,10040422640,3940,3940,3940,3940,0
20240620,184700,10040422640,3940,3940,3940,3940,0
20240620,184600,10040422640,3940,3940,3940,3940,0
20240620,184500,10040422640,3940,3940,3940,3940,0
20240620,184400,10040422640,3940,3940,3940,3940,0
20240620,184300,10040422640,3940,3940,3940,3940,23565
20240620,184200,10040422640,3940,3940,3940,3940,0
20240620,184100,10040422640,3940,3940,3940,3940,0
20240620,184000,10040422640,3940,3940,3940,3940,0
20240620,183900,10040422640,3940,3940,3940,3940,0
20240620,183800,10040422640,3940,3940,3940,3940,0
20240620,183700,10040422640,3940,3940,3940,3940,0
20240620,183600,10040422640,3940,3940,3940,3940,0
20240620,183500,10040422640,3940,3940,3940,3940,0
20240620,183400,10040422640,3940,3940,3940,3940,0
20240620,183300,10040422640,3940,3940,3940,3940,0
20240620,183200,10040422640,3940,3940,3940,3940,0
20240620,183100,10040422640,3940,3940,3940,3940,0
20240620,183000,10040422640,3940,3940,3940,3940,0
20240620,182900,10040422640,3940,3940,3940,3940,0
20240620,182800,10040422640,3940,3940,3940,3940,0
20240620,182700,10040422640,3940,3940,3940,3940,0
20240620,182600,10040422640,3940,3940,3940,3940,0
20240620,182500,10040422640,3940,3940,3940,3940,0
20240620,182400,10040422640,3940,3940,3940,3940,0
20240620,182300,10040422640,3940,3940,3940,3940,0
20240620,182200,10040422640,3940,3940,3940,3940,0
20240620,182100,10040422640,3940,3940,3940,3940,0
20240620,182000,10040422640,3940,3940,3940,3940,0
20240620,181900,10040422640,3940,3940,3940,3940,0
20240620,181800,10040422640,3940,3940,3940,3940,0
20240620,181700,10040422640,3940,3940,3940,3940,0
20240620,181600,10040422640,3940,3940,3940,3940,0
20240620,181500,10040422640,3940,3940,3940,3940,0
20240620,181400,10040422640,3940,3940,3940,3940,0
20240620,181300,10040422640,3940,3940,3940,3940,23565
20240620,181200,10040422640,3940,3940,3940,3940,0
20240620,181100,10040422640,3940,3940,3940,3940,0
20240620,181000,10040422640,3940,3940,3940,3940,0
20240620,180900,10040422640,3940,3940,3940,3940,0
20240620,180800,10040422640,3940,3940,3940,3940,0
20240620,180700,10040422640,3940,3940,3940,3940,0
20240620,180600,10040422640,3940,3940,3940,3940,0
20240620,180500,10040422640,3940,3940,3940,3940,0
20240620,180400,10040422640,3940,3940,3940,3940,0
20240620,180300,10040422640,3940,3940,3940,3940,0
20240620,180200,10040422640,3940,3940,3940,3940,0
20240620,180100,10040422640,3940,3940,3940,3940,0
20240620,180000,10040422640,3940,3940,3940,3940,0
20240620,175900,10040422640,3940,3940,3940,3940,0
20240620,175800,10040422640,3940,3940,3940,3940,0
20240620,175700,10040422640,3940,3940,3940,3940,0
20240620,175600,10040422640,3940,3940,3940,3940,0
20240620,175500,10040422640,3940,3940,3940,3940,0
20240620,175400,10040422640,3940,3940,3940,3940,0
20240620,175300,10040422640,3940,3940,3940,3940,0
20240620,175200,10040422640,3940,3940,3940,3940,0
20240620,175100,10040422640,3940,3940,3940,3940,0
20240620,175000,10040422640,3940,3940,3940,3940,0
20240620,174900,10040422640,3940,3940,3940,3940,0
20240620,174800,10040422640,3940,3940,3940,3940,0
20240620,174700,10040422640,3940,3940,3940,3940,0
20240620,174600,10040422640,3940,3940,3940,3940,0
20240620,174500,10040422640,3940,3940,3940,3940,0
20240620,174400,10040422640,3940,3940,3940,3940,0
20240620,174300,10040422640,3940,3940,3940,3940,23565
20240620,174200,10040422640,3940,3940,3940,3940,0
20240620,174100,10040422640,3940,3940,3940,3940,0
20240620,174000,10040422640,3940,3940,3940,3940,0
20240620,173900,10040422640,3940,3940,3940,3940,0
20240620,173800,10040422640,3940,3940,3940,3940,0
20240620,173700,10040422640,3940,3940,3940,3940,0
20240620,173600,10040422640,3940,3940,3940,3940,0
20240620,173500,10040422640,3940,3940,3940,3940,0
20240620,173400,10040422640,3940,3940,3940,3940,0
20240620,173300,10040422640,3940,3940,3940,3940,0
20240620,173200,10040422640,3940,3940,3940,3940,0
20240620,173100,10040422640,3940,3940,3940,3940,0
20240620,173000,10040422640,3940,3940,3940,3940,0
20240620,172900,10040422640,3940,3940,3940,3940,0
20240620,172800,10040422640,3940,3940,3940,3940,0
20240620,172700,10040422640,3940,3940,3940,3940,0
20240620,172600,10040422640,3940,3940,3940,3940,0
20240620,172500,10040422640,3940,3940,3940,3940,0
20240620,172400,10040422640,3940,3940,3940,3940,0
20240620,172300,10040422640,3940,3940,3940,3940,0
20240620,172200,10040422640,3940,3940,3940,3940,0
20240620,172100,10040422640,3940,3940,3940,3940,0
20240620,172000,10040422640,3940,3940,3940,3940,0
20240620,171900,10040422640,3940,3940,3940,3940,0
20240620,171800,10040422640,3940,3940,3940,3940,0
20240620,171700,10040422640,3940,3940,3940,3940,0
20240620,171600,10040422640,3940,3940,3940,3940,0
20240620,171500,10040422640,3940,3940,3940,3940,0
20240620,171400,10040422640,3940,3940,3940,3940,0
20240620,171300,10040422640,3940,3940,3940,3940,23565
20240620,171200,10040422640,3940,3940,3940,3940,0
20240620,171100,10040422640,3940,3940,3940,3940,0
20240620,171000,10040422640,3940,3940,3940,3940,0
20240620,170900,10040422640,3940,3940,3940,3940,0
20240620,170800,10040422640,3940,3940,3940,3940,0
20240620,170700,10040422640,3940,3940,3940,3940,0
20240620,170600,10040422640,3940,3940,3940,3940,0
20240620,170500,10040422640,3940,3940,3940,3940,0
20240620,170400,10040422640,3940,3940,3940,3940,0
20240620,170300,10040422640,3940,3940,3940,3940,0
20240620,170200,10040422640,3940,3940,3940,3940,0
20240620,170100,10040422640,3940,3940,3940,3940,0
20240620,170000,10040422640,3940,3940,3940,3940,0
20240620,165900,10040422640,3940,3940,3940,3940,0
20240620,165800,10040422640,3940,3940,3940,3940,0
20240620,165700,10040422640,3940,3940,3940,3940,0
20240620,165600,10040422640,3940,3940,3940,3940,0
20240620,165500,10040422640,3940,3940,3940,3940,0
20240620,165400,10040422640,3940,3940,3940,3940,0
20240620,165300,10040422640,3940,3940,3940,3940,0
20240620,165200,10040422640,3940,3940,3940,3940,0
20240620,165100,10040422640,3940,3940,3940,3940,0
20240620,165000,10040422640,3940,3940,3940,3940,0
20240620,164900,10040422640,3940,3940,3940,3940,0
20240620,164800,10040422640,3940,3940,3940,3940,0
20240620,164700,10040422640,3940,3940,3940,3940,0
20240620,164600,10040422640,3940,3940,3940,3940,0
20240620,164500,10040422640,3940,3940,3940,3940,0
20240620,164400,10040422640,3940,3940,3940,3940,0
20240620,164300,10040422640,3940,3940,3940,3940,23565
20240620,164200,10040422640,3940,3940,3940,3940,0
20240620,164100,10040422640,3940,3940,3940,3940,0
20240620,164000,10040422640,3940,3940,3940,3940,0
20240620,163900,10040422640,3940,3940,3940,3940,0
20240620,163800,10040422640,3940,3940,3940,3940,0
20240620,163700,10040422640,3940,3940,3940,3940,0
20240620,163600,10040422640,3940,3940,3940,3940,0
20240620,163500,10040422640,3940,3940,3940,3940,0
20240620,163400,10040422640,3940,3940,3940,3940,0
20240620,163300,10040422640,3940,3940,3940,3940,0
20240620,163200,10040422640,3940,3940,3940,3940,0
20240620,163100,10040422640,3940,3940,3940,3940,0
20240620,163000,10040422640,3940,3940,3940,3940,0
20240620,162900,10040422640,3940,3940,3940,3940,0
20240620,162800,10040422640,3940,3940,3940,3940,0
20240620,162700,10040422640,3940,3940,3940,3940,0
20240620,162600,10040422640,3940,3940,3940,3940,0
20240620,162500,10040422640,3940,3940,3940,3940,0
20240620,162400,10040422640,3940,3940,3940,3940,0
20240620,162300,10040422640,3940,3940,3940,3940,0
20240620,162200,10040422640,3940,3940,3940,3940,0
20240620,162100,10040422640,3940,3940,3940,3940,0
20240620,162000,10040422640,3940,3940,3940,3940,0
20240620,161900,10040422640,3940,3940,3940,3940,0
20240620,161800,10040422640,3940,3940,3940,3940,0
20240620,161700,10040422640,3940,3940,3940,3940,0
20240620,161600,10040422640,3940,3940,3940,3940,0
20240620,161500,10040422640,3940,3940,3940,3940,0
20240620,161400,10040422640,3940,3940,3940,3940,0
20240620,161300,10040422640,3940,3940,3940,3940,23565
20240620,161200,10040422640,3940,3940,3940,3940,0
20240620,161100,10040422640,3940,3940,3940,3940,0
20240620,161000,10040422640,3940,3940,3940,3940,0
20240620,160900,10040422640,3940,3940,3940,3940,0
20240620,160800,10040422640,3940,3940,3940,3940,0
20240620,160700,10040422640,3940,3940,3940,3940,0
20240620,160600,10040422640,3940,3940,3940,3940,0
20240620,160500,10040422640,3940,3940,3940,3940,0
20240620,160400,10040422640,3940,3940,3940,3940,0
20240620,160300,10040422640,3940,3940,3940,3940,0
20240620,160200,10040422640,3940,3940,3940,3940,0
20240620,160100,10040422640,3940,3940,3940,3940,0
20240620,160000,10040422640,3940,3940,3940,3940,0
20240620,155900,10040422640,3940,3940,3940,3940,0
20240620,155800,10040422640,3940,3940,3940,3940,0
20240620,155700,10040422640,3940,3940,3940,3940,0
20240620,155600,10040422640,3940,3940,3940,3940,0
20240620,155500,10040422640,3940,3940,3940,3940,0
20240620,155400,10040422640,3940,3940,3940,3940,0
20240620,155300,10040422640,3940,3940,3940,3940,0
20240620,155200,10040422640,3940,3940,3940,3940,0
20240620,155100,10040422640,3940,3940,3940,3940,0
20240620,155000,10040422640,3940,3940,3940,3940,0
20240620,154900,10040422640,3940,3940,3940,3940,0
20240620,154800,10040422640,3940,3940,3940,3940,0
20240620,154700,10040422640,3940,3940,3940,3940,0
20240620,154600,10040422640,3940,3940,3940,3940,0
20240620,154500,10040422640,3940,3940,3940,3940,0
20240620,154400,10040422640,3940,3940,3940,3940,0
20240620,154300,10040422640,3940,3940,3940,3940,23565
20240620,154200,10040422640,3940,3940,3940,3940,0
20240620,154100,10040422640,3940,3940,3940,3940,0
20240620,154000,10040422640,3940,3940,3940,3940,0
20240620,153900,10040422640,3940,3940,3940,3940,0
20240620,153800,10040422640,3940,3940,3940,3940,0
20240620,153700,10040422640,3940,3940,3940,3940,0
20240620,153600,10040422640,3940,3940,3940,3940,0
20240620,153500,10040422640,3940,3940,3940,3940,0
20240620,153400,10040422640,3940,3940,3940,3940,0
20240620,153300,10040422640,3940,3940,3940,3940,0
20240620,153200,10040422640,3940,3940,3940,3940,0
20240620,153100,10040422640,3940,3940,3940,3940,0
20240620,153000,10040422640,3940,3940,3940,3940,23565
20240620,152900,9947576540,3945,3945,3945,3945,0
20240620,152800,9947576540,3945,3945,3945,3945,0
20240620,152700,9947576540,3945,3945,3945,3945,0
20240620,152600,9947576540,3945,3945,3945,3945,0
20240620,152500,9947576540,3945,3945,3945,3945,0
20240620,152400,9947576540,3945,3945,3945,3945,0
20240620,152300,9947576540,3945,3945,3945,3945,0
20240620,152200,9947576540,3945,3945,3945,3945,0
20240620,152100,9947576540,3945,3945,3945,3945,0
20240620,152000,9947576540,3945,3945,3945,3945,0
20240620,151900,9947576540,3945,3940,3955,3940,18157
20240620,151800,9875882170,3945,3940,3945,3940,1904
20240620,151700,9868380280,3940,3945,3950,3940,4747
20240620,151600,9849654460,3940,3945,3950,3940,4399
20240620,151500,9832301115,3950,3950,3950,3940,3774
20240620,151400,9817405675,3945,3945,3955,3945,5438
20240620,151300,9795928775,3945,3940,3945,3940,3950
20240620,151200,9780348990,3935,3940,3940,3935,10659
20240620,151100,9738388095,3935,3940,3940,3935,3518
20240620,151000,9724542055,3940,3945,3950,3940,7320
20240620,150900,9695696195,3940,3950,3955,3940,11504
20240620,150800,9650330890,3950,3945,3950,3940,9520
20240620,150700,9612764345,3945,3945,3950,3945,3663
20240620,150600,9598312235,3945,3940,3945,3935,3262
20240620,150500,9585460020,3940,3945,3950,3940,2350
20240620,150400,9576197260,3950,3945,3950,3940,4009
20240620,150300,9560379925,3945,3940,3950,3930,12974
20240620,150200,9509263985,3950,3945,3950,3935,22765
20240620,150100,9419615020,3940,3945,3950,3940,10599
20240620,150000,9377818970,3945,3945,3950,3945,3880
20240620,145900,9362509975,3945,3950,3955,3945,18403
20240620,145800,9289860265,3950,3955,3960,3950,12436
20240620,145700,9240729570,3960,3965,3965,3955,14788
20240620,145600,9182221465,3965,3960,3965,3960,4555
20240620,145500,9164182690,3960,3965,3965,3960,3994
20240620,145400,9148350155,3970,3965,3970,3965,1232
20240620,145300,9143462780,3970,3970,3975,3965,1685
20240620,145200,9136778095,3970,3965,3970,3965,1828
20240620,145100,9129526825,3965,3970,3970,3965,2315
20240620,145000,9120339900,3970,3965,3970,3960,4398
20240620,144900,9102913975,3970,3965,3970,3965,1470
20240620,144800,9097081825,3960,3960,3965,3960,1639
20240620,144700,9090588100,3965,3965,3965,3960,3471
20240620,144600,9076840020,3965,3960,3965,3955,12030
20240620,144500,9029190775,3965,3970,3970,3960,13507
20240620,144400,8975653510,3975,3970,3975,3970,3358
20240620,144300,8962312755,3970,3975,3980,3970,3915
20240620,144200,8946755225,3975,3975,3980,3975,2395
20240620,144100,8937228105,3975,3980,3980,3975,1917
20240620,144000,8929602520,3980,3970,3980,3970,5315
20240620,143900,8908499380,3970,3985,3985,3970,7509
20240620,143800,8878668630,3975,3970,3985,3970,3943
20240620,143700,8862996285,3975,3975,3975,3970,2312
20240620,143600,8853810645,3975,3975,3975,3970,4831
20240620,143500,8834629125,3970,3970,3975,3970,3106
20240620,143400,8822296290,3970,3975,3980,3970,2330
20240620,143300,8813041135,3975,3970,3975,3970,3135
20240620,143200,8800582740,3975,3975,3975,3970,6474
20240620,143100,8774876120,3975,3975,3975,3970,2022
20240620,143000,8766841385,3975,3980,3980,3970,29878
20240620,142900,8648206650,3980,3980,3980,3975,1031
20240620,142800,8644105065,3975,3970,3980,3970,7802
20240620,142700,8613113510,3970,3975,3975,3970,2919
20240620,142600,8601518750,3975,3975,3975,3970,3827
20240620,142500,8586323540,3975,3975,3980,3970,5896
20240620,142400,8562884965,3975,3975,3980,3975,1971
20240620,142300,8555047000,3980,3985,3985,3975,2191
20240620,142200,8546330105,3980,3970,3985,3970,506
20240620,142100,8544317280,3970,3985,3985,3970,17789
20240620,142000,8473570665,3985,3985,3990,3980,5740
20240620,141900,8450695860,3985,3990,3990,3985,3879
20240620,141800,8435235845,3990,3990,3995,3985,2228
20240620,141700,8426346835,3985,3995,4000,3985,1995
20240620,141600,8418391790,3995,4000,4000,3990,22613
20240620,141500,8328070315,4000,4000,4005,4000,3513
20240620,141400,8314014650,4000,4000,4000,3995,1800
20240620,141300,8306815825,4000,4000,4005,3995,2789
20240620,141200,8295659810,4000,4000,4005,4000,1418
20240620,141100,8289987750,4010,4000,4010,4000,1555
20240620,141000,8283758360,4005,4000,4005,3995,2120
20240620,140900,8275283870,4000,4010,4010,3995,3994
20240620,140800,8259306180,4010,4010,4015,4000,3742
20240620,140700,8244319880,4010,4015,4020,4005,1235
20240620,140600,8239364090,4025,4010,4025,4010,640
20240620,140500,8236793325,4000,4010,4020,4000,2189
20240620,140400,8228011375,4015,4005,4015,4005,561
20240620,140300,8225761175,4010,4010,4010,4000,701
20240620,140200,8222953070,4005,4000,4010,4000,636
20240620,140100,8220403170,4010,4000,4010,3995,5972
20240620,140000,8196501730,4005,4000,4005,4000,3074
20240620,135900,8184204525,4000,4000,4005,3995,1804
20240620,135800,8176988510,3995,3995,4005,3995,1566
20240620,135700,8170726965,4005,4000,4005,3995,1363
20240620,135600,8165277175,3995,4000,4005,3995,2706
20240620,135500,8154452265,4000,4005,4005,4000,3202
20240620,135400,8141639610,4005,4005,4010,4005,2370
20240620,135300,8132145250,4005,4005,4010,4005,873
20240620,135200,8128647700,4010,4015,4020,4010,3201
20240620,135100,8115808695,4020,4025,4035,4015,15985
20240620,135000,8051501015,4030,4030,4035,4030,4311
20240620,134900,8034125155,4030,4025,4030,4025,5348
20240620,134800,8012573905,4030,4030,4030,4025,761
20240620,134700,8009508875,4025,4030,4030,4025,734
20240620,134600,8006552290,4025,4030,4030,4025,2006
20240620,134500,7998470930,4025,4025,4030,4025,8109
20240620,134400,7965829635,4025,4025,4025,4020,1522
20240620,134300,7959704835,4025,4025,4025,4020,3842
20240620,134200,7944243395,4025,4015,4025,4015,3507
20240620,134100,7930142665,4015,4020,4020,4015,928
20240620,134000,7926414750,4015,4020,4020,4015,3573
20240620,133900,7912062810,4020,4015,4020,4010,2283
20240620,133800,7902893815,4015,4015,4015,4010,741
20240620,133700,7899919795,4015,4025,4025,4015,10484
20240620,133600,7857784295,4025,4020,4025,4020,1374
20240620,133500,7852259725,4025,4025,4025,4020,3712
20240620,133400,7837325905,4020,4020,4025,4015,1288
20240620,133300,7832145845,4020,4020,4020,4015,4007
20240620,133200,7816039550,4020,4015,4020,4015,2882
20240620,133100,7804460480,4020,4015,4020,4015,7840
20240620,133000,7772953445,4020,4015,4020,4015,6382
20240620,132900,7747325535,4010,4000,4015,4000,52387
20240620,132800,7537712435,4000,4000,4000,3995,6702
20240620,132700,7510906500,3995,4000,4000,3995,636
20240620,132600,7508363650,4000,4000,4000,3995,2792
20240620,132500,7497208540,4000,3995,4000,3995,2300
20240620,132400,7488010535,3995,4000,4000,3995,3543
20240620,132300,7473852420,4000,4000,4000,3995,6449
20240620,132200,7448058165,4000,3995,4000,3995,356
20240620,132100,7446634695,3995,3995,4000,3995,1281
20240620,132000,7441517065,3995,4000,4000,3995,434
20240620,131900,7439783135,4000,3995,4000,3995,1160
20240620,131800,7435147905,4000,3995,4000,3995,889
20240620,131700,7431593085,3995,3990,4000,3985,22829
20240620,131600,7340312015,3990,3985,3990,3985,1560
20240620,131500,7334087975,3985,3985,3990,3985,2332
20240620,131400,7324784950,3985,3990,3990,3985,643
20240620,131300,7322220605,3990,3985,3990,3985,1293
20240620,131200,7317062730,3985,3990,3990,3985,1350
20240620,131100,7311677810,3990,3995,3995,3990,1500
20240620,131000,7305692540,3995,3990,3995,3990,1113
20240620,130900,7301251620,3995,4000,4000,3990,6863
20240620,130800,7273825265,4000,4000,4000,3990,564
20240620,130700,7271570890,4000,3990,4000,3985,61509
20240620,130600,7025576445,3990,3975,3990,3975,14182
20240620,130500,6969089335,3970,3975,3975,3970,841
20240620,130400,6965746725,3975,3970,3975,3970,2124
20240620,130300,6957309635,3975,3975,3975,3970,3222
20240620,130200,6944513395,3975,3970,3975,3970,1257
20240620,130100,6939523055,3975,3975,3975,3970,1407
20240620,130000,6933932255,3975,3970,3975,3970,243
20240620,125900,6932967490,3970,3970,3975,3970,1395
20240620,125800,6927429335,3975,3970,3975,3970,287
20240620,125700,6926288870,3970,3970,3975,3970,269
20240620,125600,6925220735,3970,3970,3970,3970,2789
20240620,125500,6914148405,3970,3975,3975,3970,3240
20240620,125400,6901283690,3970,3970,3970,3970,3319
20240620,125300,6888107260,3975,3975,3975,3975,3272
20240620,125200,6875101060,3975,3980,3980,3975,3589
20240620,125100,6860834780,3980,3975,3980,3975,559
20240620,125000,6858611175,3980,3975,3980,3975,2733
20240620,124900,6847744195,3975,3980,3980,3975,1621
20240620,124800,6841297655,3975,3985,3985,3975,3039
20240620,124700,6829201475,3985,3975,3985,3975,2647
20240620,124600,6818666785,3975,3970,3975,3970,1426
20240620,124500,6813000960,3975,3975,3975,3970,360
20240620,124400,6811571195,3970,3970,3970,3970,2083
20240620,124300,6803301685,3970,3965,3970,3965,488
20240620,124200,6801366080,3965,3965,3970,3965,1442
20240620,124100,6795648545,3965,3965,3965,3965,739
20240620,124000,6792718410,3965,3965,3965,3965,3017
20240620,123900,6780756005,3965,3965,3970,3965,731
20240620,123800,6777857090,3965,3965,3965,3965,941
20240620,123700,6774126025,3960,3960,3960,3960,1674
20240620,123600,6767496985,3955,3980,3980,3955,18025
20240620,123500,6696089435,3980,3980,3980,3980,358
20240620,123400,6694664595,3985,3980,3985,3965,11133
20240620,123300,6650414430,3985,3980,3985,3975,927
20240620,123200,6646723630,3980,3980,3980,3980,1593
20240620,123100,6640383490,3980,3980,3980,3975,2503
20240620,123000,6630428410,3975,3970,3975,3970,3948
20240620,122900,6614736300,3970,3975,3975,3970,3699
20240620,122800,6600047400,3975,3975,3975,3975,2057
20240620,122700,6591870825,3975,3965,3975,3965,6914
20240620,122600,6564405285,3970,3975,3975,3965,980
20240620,122500,6560515010,3970,3970,3975,3970,3737
20240620,122400,6545678620,3970,3975,3975,3965,3182
20240620,122300,6533047170,3970,3970,3970,3970,251
20240620,122200,6532050700,3970,3975,3975,3970,8454
20240620,122100,6498487745,3975,3975,3975,3970,3252
20240620,122000,6485567795,3980,3980,3980,3975,2496
20240620,121900,6475644995,3980,3980,3980,3975,4563
20240620,121800,6457489325,3980,3985,3985,3980,5306
20240620,121700,6436369945,3980,3985,3985,3980,586
20240620,121600,6434036285,3980,3980,3985,3980,1544
20240620,121500,6427890910,3980,3985,3985,3980,330
20240620,121400,6426576910,3985,3985,3985,3980,2296
20240620,121300,6417428815,3980,3990,3990,3980,4217
20240620,121200,6400614830,3990,3990,3990,3985,994
20240620,121100,6396651170,3985,3990,3990,3985,337
20240620,121000,6395307725,3990,3990,3995,3985,14458
20240620,120900,6337629140,3995,3995,4000,3995,4560
20240620,120800,6319404915,3995,4000,4000,3995,684
20240620,120700,6316671205,4000,3995,4000,3995,629
20240620,120600,6314156435,4000,3990,4000,3990,1570
20240620,120500,6307883100,3995,3995,3995,3990,982
20240620,120400,6303962985,3995,3995,3995,3990,1847
20240620,120300,6296585425,3995,3995,3995,3990,1307
20240620,120200,6291364360,3995,3990,3995,3985,3397
20240620,120100,6277810140,3990,3985,3990,3985,1660
20240620,120000,6271188255,3990,3985,3990,3985,759
20240620,115900,6268162135,3985,3985,3990,3985,1407
20240620,115800,6262554235,3985,3980,3990,3980,1810
20240620,115700,6255342185,3985,3985,3985,3980,1320
20240620,115600,6250086125,3990,3995,3995,3980,2175
20240620,115500,6241417720,3995,3975,3995,3975,1736
20240620,115400,6234502570,3975,3965,3980,3960,3238
20240620,115300,6221638605,3965,3960,3970,3945,17398
20240620,115200,6152831650,3955,3970,3970,3955,17345
20240620,115100,6084158820,3970,3980,3980,3965,16151
20240620,115000,6020008780,3980,3985,3985,3975,19885
20240620,114900,5940879855,3980,3995,4000,3980,59568
20240620,114800,5703238480,3995,3995,4000,3995,5145
20240620,114700,5682684180,4000,3990,4000,3990,8213
20240620,114600,5649878970,3995,3990,3995,3990,4152
20240620,114500,5633312340,3990,3995,4000,3990,14481
20240620,114400,5575472020,3995,3995,4000,3995,590
20240620,114300,5573112965,3995,3995,4000,3990,1860
20240620,114200,5565683010,3990,4000,4000,3990,10665
20240620,114100,5523084555,4000,4000,4000,3995,1688
20240620,114000,5516337560,4000,3995,4000,3995,15801
20240620,113900,5453175700,3995,3995,4000,3995,3133
20240620,113800,5440659355,3995,4000,4000,3995,2940
20240620,113700,5428902925,4000,3995,4000,3995,1301
20240620,113600,5423702825,4000,4000,4000,3995,4402
20240620,113500,5406111255,3995,4000,4000,3995,2110
20240620,113400,5397673970,4000,3985,4000,3985,4771
20240620,113300,5378631350,3985,3985,3985,3980,9333
20240620,113200,5341468530,3985,3990,3990,3980,11577
20240620,113100,5295327970,3990,3995,3995,3990,7639
20240620,113000,5264847755,3995,4000,4005,3990,21691
20240620,112900,5178132590,4005,4005,4005,4000,3236
20240620,112800,5165178180,4010,4010,4015,4000,39651
20240620,112700,5006291385,4015,4015,4015,4010,2103
20240620,112600,4997856745,4015,4015,4015,4010,11782
20240620,112500,4950552050,4015,4015,4020,4015,3609
20240620,112400,4936061895,4015,4020,4020,4015,223
20240620,112300,4935165975,4015,4015,4015,4015,929
20240620,112200,4931436040,4020,4020,4020,4020,5268
20240620,112100,4910258680,4020,4020,4020,4015,1679
20240620,112000,4903509160,4020,4020,4020,4020,1469
20240620,111900,4897603780,4015,4015,4020,4015,3394
20240620,111800,4883976835,4015,4015,4020,4015,2238
20240620,111700,4874989765,4015,4015,4015,4010,4394
20240620,111600,4857359415,4010,4020,4020,4010,4690
20240620,111500,4838544410,4020,4015,4020,4010,4085
20240620,111400,4822152065,4015,4020,4020,4010,13163
20240620,111300,4769303660,4015,4015,4020,4015,1445
20240620,111200,4763501230,4015,4015,4020,4010,2504
20240620,111100,4753445825,4015,4020,4020,4010,22107
20240620,111000,4664705830,4025,4025,4030,4020,8882
20240620,110900,4628961960,4025,4025,4030,4025,884
20240620,110800,4625403855,4030,4040,4040,4030,7652
20240620,110700,4594550530,4040,4045,4045,4040,806
20240620,110600,4591294075,4040,4040,4040,4035,1351
20240620,110500,4585837015,4040,4035,4045,4030,1103
20240620,110400,4581382130,4040,4035,4040,4025,10623
20240620,110300,4538577855,4025,4025,4030,4025,18974
20240620,110200,4462156425,4025,4025,4025,4020,8425
20240620,110100,4428273275,4025,4025,4030,4025,2639
20240620,110000,4417648315,4025,4035,4035,4025,9221
20240620,105900,4380506560,4035,4040,4045,4035,18025
20240620,105800,4307763045,4040,4040,4045,4035,2890
20240620,105700,4296087935,4045,4040,4045,4040,1105
20240620,105600,4291619530,4040,4035,4040,4030,2931
20240620,105500,4279785545,4040,4045,4045,4030,6356
20240620,105400,4254121590,4040,4035,4040,4035,2620
20240620,105300,4243544655,4030,4030,4035,4025,842
20240620,105200,4240151325,4030,4040,4045,4020,6922
20240620,105100,4212310095,4040,4020,4040,4020,17385
20240620,105000,4142325925,4025,4025,4025,4020,7919
20240620,104900,4110481290,4025,4035,4035,4020,14204
20240620,104800,4053284855,4035,4040,4040,4030,14058
20240620,104700,3996555500,4040,4045,4045,4040,4143
20240620,104600,3979809975,4045,4055,4055,4045,23119
20240620,104500,3886170890,4060,4065,4070,4055,35948
20240620,104400,3740230515,4070,4070,4070,4065,1723
20240620,104300,3733226225,4065,4075,4075,4065,2560
20240620,104200,3722812075,4070,4075,4075,4065,13259
20240620,104100,3668859935,4075,4080,4080,4075,2040
20240620,104000,3660545470,4080,4080,4085,4080,1667
20240620,103900,3653744075,4080,4075,4080,4075,38
20240620,103800,3653589115,4080,4070,4080,4070,8587
20240620,103700,3618608160,4070,4075,4075,4070,1153
20240620,103600,3613914945,4070,4070,4075,4070,383
20240620,103500,3612354840,4070,4070,4075,4065,8971
20240620,103400,3575842905,4070,4070,4070,4065,2223
20240620,103300,3566799475,4070,4070,4070,4065,1742
20240620,103200,3559715105,4070,4070,4070,4065,5352
20240620,103100,3537956570,4070,4070,4070,4065,3109
20240620,103000,3525317245,4070,4075,4075,4065,10434
20240620,102900,3482849835,4075,4075,4075,4075,4842
20240620,102800,3463118685,4075,4075,4080,4075,567
20240620,102700,3460808110,4075,4075,4080,4075,363
20240620,102600,3459328035,4080,4080,4080,4075,1654
20240620,102500,3452581685,4080,4080,4090,4075,3955
20240620,102400,3436451500,4090,4090,4095,4080,3265
20240620,102300,3423112775,4085,4085,4090,4085,464
20240620,102200,3421217300,4090,4090,4095,4085,1306
20240620,102100,3415876820,4095,4090,4095,4090,13
20240620,102000,3415823620,4090,4085,4090,4085,969
20240620,101900,3411861040,4085,4090,4090,4085,318
20240620,101800,3410560465,4090,4095,4100,4090,6820
20240620,101700,3382633475,4100,4085,4100,4085,8003
20240620,101600,3349823830,4080,4080,4095,4080,1014
20240620,101500,3345683635,4080,4080,4090,4080,1300
20240620,101400,3340376235,4080,4080,4080,4075,947
20240620,101300,3336513360,4080,4080,4080,4075,328
20240620,101200,3335175955,4080,4080,4080,4075,654
20240620,101100,3332509195,4075,4075,4075,4070,2280
20240620,101000,3323228595,4070,4080,4080,4070,3990
20240620,100900,3306969315,4080,4075,4080,4075,5466
20240620,100800,3284693835,4080,4085,4085,4080,3527
20240620,100700,3270299870,4085,4085,4095,4085,4260
20240620,100600,3252892175,4085,4085,4085,4085,1288
20240620,100500,3247630695,4080,4100,4100,4080,2164
20240620,100400,3238794340,4090,4100,4105,4090,23697
20240620,100300,3141769115,4100,4105,4110,4100,1417
20240620,100200,3135955250,4105,4115,4115,4100,5468
20240620,100100,3113479585,4115,4120,4120,4110,1792
20240620,100000,3106103860,4120,4110,4120,4110,376
20240620,095900,3104558370,4120,4115,4120,4105,4096
20240620,095800,3087722020,4120,4125,4125,4120,3555
20240620,095700,3073067535,4125,4120,4125,4115,2974
20240620,095600,3060819420,4115,4110,4120,4110,2351
20240620,095500,3051144900,4110,4090,4110,4085,12545
20240620,095400,2999712035,4090,4085,4100,4085,1467
20240620,095300,2993706985,4085,4100,4100,4085,5716
20240620,095200,2970289580,4100,4080,4100,4080,21181
20240620,095100,2883580855,4080,4075,4080,4065,3982
20240620,095000,2867345690,4065,4065,4070,4065,4751
20240620,094900,2848028300,4065,4070,4075,4065,2439
20240620,094800,2838110160,4065,4080,4080,4060,761
20240620,094700,2835017120,4060,4070,4080,4055,36615
20240620,094600,2686258815,4065,4065,4080,4065,8804
20240620,094500,2650430630,4065,4080,4080,4065,34401
20240620,094400,2510394785,4080,4090,4090,4080,17420
20240620,094300,2439268345,4090,4095,4100,4090,25908
20240620,094200,2333249450,4095,4100,4100,4095,548
20240620,094100,2331003505,4095,4095,4100,4095,3111
20240620,094000,2318262435,4095,4100,4110,4095,8723
20240620,093900,2282522660,4100,4110,4115,4100,5003
20240620,093800,2261975705,4110,4100,4115,4100,331
20240620,093700,2260615995,4115,4115,4115,4100,3573
20240620,093600,2245947215,4115,4110,4115,4105,3631
20240620,093500,2231024550,4110,4085,4110,4085,5016
20240620,093400,2210458980,4085,4100,4100,4085,17323
20240620,093300,2139617595,4105,4100,4110,4100,6474
20240620,093200,2113057150,4100,4105,4110,4095,12404
20240620,093100,2062223655,4110,4115,4115,4105,8306
20240620,093000,2028102320,4115,4130,4135,4115,2190
20240620,092900,2019072805,4120,4135,4135,4120,2193
20240620,092800,2010032460,4125,4135,4150,4125,3972
20240620,092700,1993603135,4135,4120,4135,4095,13718
20240620,092600,1937307815,4100,4115,4120,4100,23811
20240620,092500,1839476730,4115,4130,4135,4115,17421
20240620,092400,1767642825,4135,4140,4150,4130,23720
20240620,092300,1669510295,4145,4150,4155,4140,8083
20240620,092200,1635984620,4150,4145,4155,4145,4644
20240620,092100,1616699800,4145,4155,4155,4145,14840
20240620,092000,1555170980,4150,4140,4155,4140,19341
20240620,091900,1474978765,4145,4165,4170,4140,28586
20240620,091800,1356301320,4170,4180,4190,4165,19535
20240620,091700,1274787190,4180,4185,4195,4180,6508
20240620,091600,1247567625,4185,4185,4200,4185,4592
20240620,091500,1228319530,4190,4185,4205,4180,3111
20240620,091400,1215284570,4185,4175,4185,4170,12681
20240620,091300,1162361465,4170,4185,4185,4170,12058
20240620,091200,1111976380,4185,4210,4210,4175,34598
20240620,091100,966710960,4210,4210,4210,4200,16162
20240620,091000,898740145,4210,4220,4220,4200,23944
20240620,090900,798062080,4220,4230,4230,4215,10492
20240620,090800,753789980,4230,4230,4230,4215,4977
20240620,090700,732759380,4230,4200,4235,4195,13693
20240620,090600,675190420,4195,4165,4210,4160,14771
20240620,090500,613310055,4155,4170,4170,4150,15025
20240620,090400,550840360,4170,4185,4200,4160,25787
20240620,090300,443118950,4185,4180,4200,4180,13815
20240620,090200,385294965,4180,4200,4205,4180,22203
20240620,090100,292109070,4200,4240,4245,4200,34316
20240620,090000,147291995,4240,4235,4240,4225,33231