KissMeData/355150/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,211700,4847982670,14950,14950,14950,14950,2488
20240619,211600,4847982670,14950,14950,14950,14950,0
20240619,211500,4847982670,14950,14950,14950,14950,0
20240619,211400,4847982670,14950,14950,14950,14950,0
20240619,211300,4847982670,14950,14950,14950,14950,0
20240619,211200,4847982670,14950,14950,14950,14950,0
20240619,211100,4847982670,14950,14950,14950,14950,0
20240619,211000,4847982670,14950,14950,14950,14950,0
20240619,210900,4847982670,14950,14950,14950,14950,0
20240619,210800,4847982670,14950,14950,14950,14950,0
20240619,210700,4847982670,14950,14950,14950,14950,0
20240619,210600,4847982670,14950,14950,14950,14950,0
20240619,210500,4847982670,14950,14950,14950,14950,0
20240619,210400,4847982670,14950,14950,14950,14950,0
20240619,210300,4847982670,14950,14950,14950,14950,0
20240619,210200,4847982670,14950,14950,14950,14950,0
20240619,210100,4847982670,14950,14950,14950,14950,0
20240619,210000,4847982670,14950,14950,14950,14950,0
20240619,205900,4847982670,14950,14950,14950,14950,0
20240619,205800,4847982670,14950,14950,14950,14950,0
20240619,205700,4847982670,14950,14950,14950,14950,0
20240619,205600,4847982670,14950,14950,14950,14950,0
20240619,205500,4847982670,14950,14950,14950,14950,0
20240619,205400,4847982670,14950,14950,14950,14950,0
20240619,205300,4847982670,14950,14950,14950,14950,0
20240619,205200,4847982670,14950,14950,14950,14950,0
20240619,205100,4847982670,14950,14950,14950,14950,0
20240619,205000,4847982670,14950,14950,14950,14950,0
20240619,204900,4847982670,14950,14950,14950,14950,0
20240619,204800,4847982670,14950,14950,14950,14950,0
20240619,204700,4847982670,14950,14950,14950,14950,2488
20240619,204600,4847982670,14950,14950,14950,14950,0
20240619,204500,4847982670,14950,14950,14950,14950,0
20240619,204400,4847982670,14950,14950,14950,14950,0
20240619,204300,4847982670,14950,14950,14950,14950,0
20240619,204200,4847982670,14950,14950,14950,14950,0
20240619,204100,4847982670,14950,14950,14950,14950,0
20240619,204000,4847982670,14950,14950,14950,14950,0
20240619,203900,4847982670,14950,14950,14950,14950,0
20240619,203800,4847982670,14950,14950,14950,14950,0
20240619,203700,4847982670,14950,14950,14950,14950,0
20240619,203600,4847982670,14950,14950,14950,14950,0
20240619,203500,4847982670,14950,14950,14950,14950,0
20240619,203400,4847982670,14950,14950,14950,14950,0
20240619,203300,4847982670,14950,14950,14950,14950,0
20240619,203200,4847982670,14950,14950,14950,14950,0
20240619,203100,4847982670,14950,14950,14950,14950,0
20240619,203000,4847982670,14950,14950,14950,14950,0
20240619,202900,4847982670,14950,14950,14950,14950,0
20240619,202800,4847982670,14950,14950,14950,14950,0
20240619,202700,4847982670,14950,14950,14950,14950,0
20240619,202600,4847982670,14950,14950,14950,14950,0
20240619,202500,4847982670,14950,14950,14950,14950,0
20240619,202400,4847982670,14950,14950,14950,14950,0
20240619,202300,4847982670,14950,14950,14950,14950,0
20240619,202200,4847982670,14950,14950,14950,14950,0
20240619,202100,4847982670,14950,14950,14950,14950,0
20240619,202000,4847982670,14950,14950,14950,14950,0
20240619,201900,4847982670,14950,14950,14950,14950,0
20240619,201800,4847982670,14950,14950,14950,14950,0
20240619,201700,4847982670,14950,14950,14950,14950,2488
20240619,201600,4847982670,14950,14950,14950,14950,0
20240619,201500,4847982670,14950,14950,14950,14950,0
20240619,201400,4847982670,14950,14950,14950,14950,0
20240619,201300,4847982670,14950,14950,14950,14950,0
20240619,201200,4847982670,14950,14950,14950,14950,0
20240619,201100,4847982670,14950,14950,14950,14950,0
20240619,201000,4847982670,14950,14950,14950,14950,0
20240619,200900,4847982670,14950,14950,14950,14950,0
20240619,200800,4847982670,14950,14950,14950,14950,0
20240619,200700,4847982670,14950,14950,14950,14950,0
20240619,200600,4847982670,14950,14950,14950,14950,0
20240619,200500,4847982670,14950,14950,14950,14950,0
20240619,200400,4847982670,14950,14950,14950,14950,0
20240619,200300,4847982670,14950,14950,14950,14950,0
20240619,200200,4847982670,14950,14950,14950,14950,0
20240619,200100,4847982670,14950,14950,14950,14950,0
20240619,200000,4847982670,14950,14950,14950,14950,0
20240619,195900,4847982670,14950,14950,14950,14950,0
20240619,195800,4847982670,14950,14950,14950,14950,0
20240619,195700,4847982670,14950,14950,14950,14950,0
20240619,195600,4847982670,14950,14950,14950,14950,0
20240619,195500,4847982670,14950,14950,14950,14950,0
20240619,195400,4847982670,14950,14950,14950,14950,0
20240619,195300,4847982670,14950,14950,14950,14950,0
20240619,195200,4847982670,14950,14950,14950,14950,0
20240619,195100,4847982670,14950,14950,14950,14950,0
20240619,195000,4847982670,14950,14950,14950,14950,0
20240619,194900,4847982670,14950,14950,14950,14950,0
20240619,194800,4847982670,14950,14950,14950,14950,0
20240619,194700,4847982670,14950,14950,14950,14950,2488
20240619,194600,4847982670,14950,14950,14950,14950,0
20240619,194500,4847982670,14950,14950,14950,14950,0
20240619,194400,4847982670,14950,14950,14950,14950,0
20240619,194300,4847982670,14950,14950,14950,14950,0
20240619,194200,4847982670,14950,14950,14950,14950,0
20240619,194100,4847982670,14950,14950,14950,14950,0
20240619,194000,4847982670,14950,14950,14950,14950,0
20240619,193900,4847982670,14950,14950,14950,14950,0
20240619,193800,4847982670,14950,14950,14950,14950,0
20240619,193700,4847982670,14950,14950,14950,14950,0
20240619,193600,4847982670,14950,14950,14950,14950,0
20240619,193500,4847982670,14950,14950,14950,14950,0
20240619,193400,4847982670,14950,14950,14950,14950,0
20240619,193300,4847982670,14950,14950,14950,14950,0
20240619,193200,4847982670,14950,14950,14950,14950,0
20240619,193100,4847982670,14950,14950,14950,14950,0
20240619,193000,4847982670,14950,14950,14950,14950,0
20240619,192900,4847982670,14950,14950,14950,14950,0
20240619,192800,4847982670,14950,14950,14950,14950,0
20240619,192700,4847982670,14950,14950,14950,14950,0
20240619,192600,4847982670,14950,14950,14950,14950,0
20240619,192500,4847982670,14950,14950,14950,14950,0
20240619,192400,4847982670,14950,14950,14950,14950,0
20240619,192300,4847982670,14950,14950,14950,14950,0
20240619,192200,4847982670,14950,14950,14950,14950,0
20240619,192100,4847982670,14950,14950,14950,14950,0
20240619,192000,4847982670,14950,14950,14950,14950,0
20240619,191900,4847982670,14950,14950,14950,14950,0
20240619,191800,4847982670,14950,14950,14950,14950,0
20240619,191700,4847982670,14950,14950,14950,14950,2488
20240619,191600,4847982670,14950,14950,14950,14950,0
20240619,191500,4847982670,14950,14950,14950,14950,0
20240619,191400,4847982670,14950,14950,14950,14950,0
20240619,191300,4847982670,14950,14950,14950,14950,0
20240619,191200,4847982670,14950,14950,14950,14950,0
20240619,191100,4847982670,14950,14950,14950,14950,0
20240619,191000,4847982670,14950,14950,14950,14950,0
20240619,190900,4847982670,14950,14950,14950,14950,0
20240619,190800,4847982670,14950,14950,14950,14950,0
20240619,190700,4847982670,14950,14950,14950,14950,0
20240619,190600,4847982670,14950,14950,14950,14950,0
20240619,190500,4847982670,14950,14950,14950,14950,0
20240619,190400,4847982670,14950,14950,14950,14950,0
20240619,190300,4847982670,14950,14950,14950,14950,0
20240619,190200,4847982670,14950,14950,14950,14950,0
20240619,190100,4847982670,14950,14950,14950,14950,0
20240619,190000,4847982670,14950,14950,14950,14950,0
20240619,185900,4847982670,14950,14950,14950,14950,0
20240619,185800,4847982670,14950,14950,14950,14950,0
20240619,185700,4847982670,14950,14950,14950,14950,0
20240619,185600,4847982670,14950,14950,14950,14950,0
20240619,185500,4847982670,14950,14950,14950,14950,0
20240619,185400,4847982670,14950,14950,14950,14950,0
20240619,185300,4847982670,14950,14950,14950,14950,0
20240619,185200,4847982670,14950,14950,14950,14950,0
20240619,185100,4847982670,14950,14950,14950,14950,0
20240619,185000,4847982670,14950,14950,14950,14950,0
20240619,184900,4847982670,14950,14950,14950,14950,0
20240619,184800,4847982670,14950,14950,14950,14950,0
20240619,184700,4847982670,14950,14950,14950,14950,2488
20240619,184600,4847982670,14950,14950,14950,14950,0
20240619,184500,4847982670,14950,14950,14950,14950,0
20240619,184400,4847982670,14950,14950,14950,14950,0
20240619,184300,4847982670,14950,14950,14950,14950,0
20240619,184200,4847982670,14950,14950,14950,14950,0
20240619,184100,4847982670,14950,14950,14950,14950,0
20240619,184000,4847982670,14950,14950,14950,14950,0
20240619,183900,4847982670,14950,14950,14950,14950,0
20240619,183800,4847982670,14950,14950,14950,14950,0
20240619,183700,4847982670,14950,14950,14950,14950,0
20240619,183600,4847982670,14950,14950,14950,14950,0
20240619,183500,4847982670,14950,14950,14950,14950,0
20240619,183400,4847982670,14950,14950,14950,14950,0
20240619,183300,4847982670,14950,14950,14950,14950,0
20240619,183200,4847982670,14950,14950,14950,14950,0
20240619,183100,4847982670,14950,14950,14950,14950,0
20240619,183000,4847982670,14950,14950,14950,14950,0
20240619,182900,4847982670,14950,14950,14950,14950,0
20240619,182800,4847982670,14950,14950,14950,14950,0
20240619,182700,4847982670,14950,14950,14950,14950,0
20240619,182600,4847982670,14950,14950,14950,14950,0
20240619,182500,4847982670,14950,14950,14950,14950,0
20240619,182400,4847982670,14950,14950,14950,14950,0
20240619,182300,4847982670,14950,14950,14950,14950,0
20240619,182200,4847982670,14950,14950,14950,14950,0
20240619,182100,4847982670,14950,14950,14950,14950,0
20240619,182000,4847982670,14950,14950,14950,14950,0
20240619,181900,4847982670,14950,14950,14950,14950,0
20240619,181800,4847982670,14950,14950,14950,14950,0
20240619,181700,4847982670,14950,14950,14950,14950,2488
20240619,181600,4847982670,14950,14950,14950,14950,0
20240619,181500,4847982670,14950,14950,14950,14950,0
20240619,181400,4847982670,14950,14950,14950,14950,0
20240619,181300,4847982670,14950,14950,14950,14950,0
20240619,181200,4847982670,14950,14950,14950,14950,0
20240619,181100,4847982670,14950,14950,14950,14950,0
20240619,181000,4847982670,14950,14950,14950,14950,0
20240619,180900,4847982670,14950,14950,14950,14950,0
20240619,180800,4847982670,14950,14950,14950,14950,0
20240619,180700,4847982670,14950,14950,14950,14950,0
20240619,180600,4847982670,14950,14950,14950,14950,0
20240619,180500,4847982670,14950,14950,14950,14950,0
20240619,180400,4847982670,14950,14950,14950,14950,0
20240619,180300,4847982670,14950,14950,14950,14950,0
20240619,180200,4847982670,14950,14950,14950,14950,0
20240619,180100,4847982670,14950,14950,14950,14950,0
20240619,180000,4847982670,14950,14950,14950,14950,0
20240619,175900,4847982670,14950,14950,14950,14950,0
20240619,175800,4847982670,14950,14950,14950,14950,0
20240619,175700,4847982670,14950,14950,14950,14950,0
20240619,175600,4847982670,14950,14950,14950,14950,0
20240619,175500,4847982670,14950,14950,14950,14950,0
20240619,175400,4847982670,14950,14950,14950,14950,0
20240619,175300,4847982670,14950,14950,14950,14950,0
20240619,175200,4847982670,14950,14950,14950,14950,0
20240619,175100,4847982670,14950,14950,14950,14950,0
20240619,175000,4847982670,14950,14950,14950,14950,0
20240619,174900,4847982670,14950,14950,14950,14950,0
20240619,174800,4847982670,14950,14950,14950,14950,0
20240619,174700,4847982670,14950,14950,14950,14950,2488
20240619,174600,4847982670,14950,14950,14950,14950,0
20240619,174500,4847982670,14950,14950,14950,14950,0
20240619,174400,4847982670,14950,14950,14950,14950,0
20240619,174300,4847982670,14950,14950,14950,14950,0
20240619,174200,4847982670,14950,14950,14950,14950,0
20240619,174100,4847982670,14950,14950,14950,14950,0
20240619,174000,4847982670,14950,14950,14950,14950,0
20240619,173900,4847982670,14950,14950,14950,14950,0
20240619,173800,4847982670,14950,14950,14950,14950,0
20240619,173700,4847982670,14950,14950,14950,14950,0
20240619,173600,4847982670,14950,14950,14950,14950,0
20240619,173500,4847982670,14950,14950,14950,14950,0
20240619,173400,4847982670,14950,14950,14950,14950,0
20240619,173300,4847982670,14950,14950,14950,14950,0
20240619,173200,4847982670,14950,14950,14950,14950,0
20240619,173100,4847982670,14950,14950,14950,14950,0
20240619,173000,4847982670,14950,14950,14950,14950,0
20240619,172900,4847982670,14950,14950,14950,14950,0
20240619,172800,4847982670,14950,14950,14950,14950,0
20240619,172700,4847982670,14950,14950,14950,14950,0
20240619,172600,4847982670,14950,14950,14950,14950,0
20240619,172500,4847982670,14950,14950,14950,14950,0
20240619,172400,4847982670,14950,14950,14950,14950,0
20240619,172300,4847982670,14950,14950,14950,14950,0
20240619,172200,4847982670,14950,14950,14950,14950,0
20240619,172100,4847982670,14950,14950,14950,14950,0
20240619,172000,4847982670,14950,14950,14950,14950,0
20240619,171900,4847982670,14950,14950,14950,14950,0
20240619,171800,4847982670,14950,14950,14950,14950,0
20240619,171700,4847982670,14950,14950,14950,14950,2488
20240619,171600,4847982670,14950,14950,14950,14950,0
20240619,171500,4847982670,14950,14950,14950,14950,0
20240619,171400,4847982670,14950,14950,14950,14950,0
20240619,171300,4847982670,14950,14950,14950,14950,0
20240619,171200,4847982670,14950,14950,14950,14950,0
20240619,171100,4847982670,14950,14950,14950,14950,0
20240619,171000,4847982670,14950,14950,14950,14950,0
20240619,170900,4847982670,14950,14950,14950,14950,0
20240619,170800,4847982670,14950,14950,14950,14950,0
20240619,170700,4847982670,14950,14950,14950,14950,0
20240619,170600,4847982670,14950,14950,14950,14950,0
20240619,170500,4847982670,14950,14950,14950,14950,0
20240619,170400,4847982670,14950,14950,14950,14950,0
20240619,170300,4847982670,14950,14950,14950,14950,0
20240619,170200,4847982670,14950,14950,14950,14950,0
20240619,170100,4847982670,14950,14950,14950,14950,0
20240619,170000,4847982670,14950,14950,14950,14950,0
20240619,165900,4847982670,14950,14950,14950,14950,0
20240619,165800,4847982670,14950,14950,14950,14950,0
20240619,165700,4847982670,14950,14950,14950,14950,0
20240619,165600,4847982670,14950,14950,14950,14950,0
20240619,165500,4847982670,14950,14950,14950,14950,0
20240619,165400,4847982670,14950,14950,14950,14950,0
20240619,165300,4847982670,14950,14950,14950,14950,0
20240619,165200,4847982670,14950,14950,14950,14950,0
20240619,165100,4847982670,14950,14950,14950,14950,0
20240619,165000,4847982670,14950,14950,14950,14950,0
20240619,164900,4847982670,14950,14950,14950,14950,0
20240619,164800,4847982670,14950,14950,14950,14950,0
20240619,164700,4847982670,14950,14950,14950,14950,2488
20240619,164600,4847982670,14950,14950,14950,14950,0
20240619,164500,4847982670,14950,14950,14950,14950,0
20240619,164400,4847982670,14950,14950,14950,14950,0
20240619,164300,4847982670,14950,14950,14950,14950,0
20240619,164200,4847982670,14950,14950,14950,14950,0
20240619,164100,4847982670,14950,14950,14950,14950,0
20240619,164000,4847982670,14950,14950,14950,14950,0
20240619,163900,4847982670,14950,14950,14950,14950,0
20240619,163800,4847982670,14950,14950,14950,14950,0
20240619,163700,4847982670,14950,14950,14950,14950,0
20240619,163600,4847982670,14950,14950,14950,14950,0
20240619,163500,4847982670,14950,14950,14950,14950,0
20240619,163400,4847982670,14950,14950,14950,14950,0
20240619,163300,4847982670,14950,14950,14950,14950,0
20240619,163200,4847982670,14950,14950,14950,14950,0
20240619,163100,4847982670,14950,14950,14950,14950,0
20240619,163000,4847982670,14950,14950,14950,14950,0
20240619,162900,4847982670,14950,14950,14950,14950,0
20240619,162800,4847982670,14950,14950,14950,14950,0
20240619,162700,4847982670,14950,14950,14950,14950,0
20240619,162600,4847982670,14950,14950,14950,14950,0
20240619,162500,4847982670,14950,14950,14950,14950,0
20240619,162400,4847982670,14950,14950,14950,14950,0
20240619,162300,4847982670,14950,14950,14950,14950,0
20240619,162200,4847982670,14950,14950,14950,14950,0
20240619,162100,4847982670,14950,14950,14950,14950,0
20240619,162000,4847982670,14950,14950,14950,14950,0
20240619,161900,4847982670,14950,14950,14950,14950,0
20240619,161800,4847982670,14950,14950,14950,14950,0
20240619,161700,4847982670,14950,14950,14950,14950,2488
20240619,161600,4847982670,14950,14950,14950,14950,0
20240619,161500,4847982670,14950,14950,14950,14950,0
20240619,161400,4847982670,14950,14950,14950,14950,0
20240619,161300,4847982670,14950,14950,14950,14950,0
20240619,161200,4847982670,14950,14950,14950,14950,0
20240619,161100,4847982670,14950,14950,14950,14950,0
20240619,161000,4847982670,14950,14950,14950,14950,0
20240619,160900,4847982670,14950,14950,14950,14950,0
20240619,160800,4847982670,14950,14950,14950,14950,0
20240619,160700,4847982670,14950,14950,14950,14950,0
20240619,160600,4847982670,14950,14950,14950,14950,0
20240619,160500,4847982670,14950,14950,14950,14950,0
20240619,160400,4847982670,14950,14950,14950,14950,0
20240619,160300,4847982670,14950,14950,14950,14950,0
20240619,160200,4847982670,14950,14950,14950,14950,0
20240619,160100,4847982670,14950,14950,14950,14950,0
20240619,160000,4847982670,14950,14950,14950,14950,0
20240619,155900,4847982670,14950,14950,14950,14950,0
20240619,155800,4847982670,14950,14950,14950,14950,0
20240619,155700,4847982670,14950,14950,14950,14950,0
20240619,155600,4847982670,14950,14950,14950,14950,0
20240619,155500,4847982670,14950,14950,14950,14950,0
20240619,155400,4847982670,14950,14950,14950,14950,0
20240619,155300,4847982670,14950,14950,14950,14950,0
20240619,155200,4847982670,14950,14950,14950,14950,0
20240619,155100,4847982670,14950,14950,14950,14950,0
20240619,155000,4847982670,14950,14950,14950,14950,0
20240619,154900,4847982670,14950,14950,14950,14950,0
20240619,154800,4847982670,14950,14950,14950,14950,0
20240619,154700,4847982670,14950,14950,14950,14950,2488
20240619,154600,4847982670,14950,14950,14950,14950,0
20240619,154500,4847982670,14950,14950,14950,14950,0
20240619,154400,4847982670,14950,14950,14950,14950,0
20240619,154300,4847982670,14950,14950,14950,14950,0
20240619,154200,4847982670,14950,14950,14950,14950,0
20240619,154100,4847982670,14950,14950,14950,14950,0
20240619,154000,4847982670,14950,14950,14950,14950,0
20240619,153900,4847982670,14950,14950,14950,14950,0
20240619,153800,4847982670,14950,14950,14950,14950,0
20240619,153700,4847982670,14950,14950,14950,14950,0
20240619,153600,4847982670,14950,14950,14950,14950,0
20240619,153500,4847982670,14950,14950,14950,14950,0
20240619,153400,4847982670,14950,14950,14950,14950,0
20240619,153300,4847982670,14950,14950,14950,14950,0
20240619,153200,4847982670,14950,14950,14950,14950,0
20240619,153100,4847982670,14950,14950,14950,14950,0
20240619,153000,4847982670,14950,14950,14950,14950,2488
20240619,152900,4810787070,14910,14910,14910,14910,0
20240619,152800,4810787070,14910,14910,14910,14910,0
20240619,152700,4810787070,14910,14910,14910,14910,0
20240619,152600,4810787070,14910,14910,14910,14910,0
20240619,152500,4810787070,14910,14910,14910,14910,0
20240619,152400,4810787070,14910,14910,14910,14910,0
20240619,152300,4810787070,14910,14910,14910,14910,0
20240619,152200,4810787070,14910,14910,14910,14910,0
20240619,152100,4810787070,14910,14910,14910,14910,0
20240619,152000,4810787070,14910,14910,14910,14910,0
20240619,151900,4810787070,14910,14920,14920,14900,2803
20240619,151800,4769008730,14920,14910,14940,14910,266
20240619,151700,4765040420,14910,14910,14940,14910,917
20240619,151600,4751365520,14910,14930,14940,14910,1358
20240619,151500,4731109020,14930,14950,14980,14930,1491
20240619,151400,4708830910,14950,14980,14980,14950,1607
20240619,151300,4684787200,14980,14990,14990,14980,777
20240619,151200,4673143010,14990,14990,14990,14970,931
20240619,151100,4659205320,14990,15060,15060,14970,418
20240619,151000,4652942700,14950,15040,15090,14950,3521
20240619,150900,4600137570,15100,15060,15100,15040,26
20240619,150800,4599745250,15100,15060,15100,15020,2998
20240619,150700,4554684410,15060,15070,15090,15030,814
20240619,150600,4542430180,15070,15090,15090,15040,3267
20240619,150500,4493234400,15090,15090,15090,15090,10
20240619,150400,4493083500,15090,15090,15090,15080,43
20240619,150300,4492434650,15070,15080,15090,15070,338
20240619,150200,4487338110,15080,15090,15090,15080,271
20240619,150100,4483251030,15090,15080,15090,15080,120
20240619,150000,4481440730,15090,15100,15110,15090,484
20240619,145900,4474133580,15100,15100,15100,15090,153
20240619,145800,4471824280,15100,15090,15100,15080,232
20240619,145700,4468323370,15090,15120,15120,15090,505
20240619,145600,4460702270,15100,15100,15130,15090,471
20240619,145500,4453590400,15100,15130,15140,15100,738
20240619,145400,4442444630,15100,15150,15150,15090,816
20240619,145300,4430126510,15150,15150,15150,15120,120
20240619,145200,4428309710,15150,15150,15150,15110,201
20240619,145100,4425269440,15150,15150,15150,15110,474
20240619,145000,4418104880,15150,15160,15160,15150,92
20240619,144900,4416710170,15160,15080,15160,15080,112
20240619,144800,4415020330,15080,15140,15140,15080,116
20240619,144700,4413269130,15140,15130,15140,15090,100
20240619,144600,4411755870,15130,15110,15150,15110,50
20240619,144500,4410999050,15110,15160,15160,15110,383
20240619,144400,4405204220,15130,15130,15130,15130,1
20240619,144300,4405189090,15110,15180,15180,15110,59
20240619,144200,4404295380,15170,15090,15170,15080,169
20240619,144100,4401740380,15090,15170,15170,15090,188
20240619,144000,4398892290,15170,15170,15170,15170,42
20240619,143900,4398255150,15170,15170,15170,15070,415
20240619,143800,4391969350,15060,15170,15170,15060,2455
20240619,143700,4354971570,15170,15130,15170,15090,111
20240619,143600,4353290140,15090,15170,15170,15090,308
20240619,143500,4348639430,15110,15130,15140,15110,271
20240619,143400,4344542370,15140,15150,15170,15140,48
20240619,143300,4343815460,15150,15170,15170,15150,57
20240619,143200,4342951810,15110,15170,15170,15110,952
20240619,143100,4328544820,15170,15160,15170,15160,47
20240619,143000,4327832290,15150,15170,15170,15150,48
20240619,142900,4327104230,15150,15180,15180,15150,491
20240619,142800,4319663850,15180,15180,15190,15160,227
20240619,142700,4316222200,15180,15190,15190,15180,94
20240619,142600,4314794860,15190,15190,15190,15190,51
20240619,142500,4314020170,15190,15190,15190,15190,42
20240619,142400,4313382190,15140,15190,15190,15140,1141
20240619,142300,4296087640,15160,15190,15190,15160,196
20240619,142200,4293113950,15190,15190,15190,15190,41
20240619,142100,4292491160,15170,15190,15190,15170,66
20240619,142000,4291489880,15170,15190,15190,15170,97
20240619,141900,4290016530,15190,15180,15190,15170,66
20240619,141800,4289014640,15200,15170,15200,15170,16
20240619,141700,4288771860,15200,15200,15200,15200,88
20240619,141600,4287434260,15200,15170,15200,15170,122
20240619,141500,4285580460,15200,15190,15200,15160,199
20240619,141400,4282558410,15190,15190,15190,15190,663
20240619,141300,4272487440,15200,15200,15200,15190,467
20240619,141200,4265393500,15200,15200,15200,15200,229
20240619,141100,4261912700,15180,15180,15180,15180,500
20240619,141000,4254322700,15180,15180,15200,15180,90
20240619,140900,4252955720,15180,15200,15200,15180,70
20240619,140800,4251893060,15200,15200,15200,15200,51
20240619,140700,4251117860,15200,15160,15200,15160,46
20240619,140600,4250418820,15150,15200,15200,15150,1927
20240619,140500,4221222900,15200,15200,15200,15200,91
20240619,140400,4219839700,15200,15160,15200,15160,191
20240619,140300,4216944060,15230,15200,15230,15160,308
20240619,140200,4212264940,15190,15250,15250,15190,1430
20240619,140100,4190521800,15240,15240,15250,15240,303
20240619,140000,4185904070,15240,15220,15240,15220,401
20240619,135900,4179794860,15220,15210,15220,15210,139
20240619,135800,4177680140,15210,15200,15210,15200,137
20240619,135700,4175597550,15210,15210,15210,15200,235
20240619,135600,4172024920,15210,15200,15210,15190,781
20240619,135500,4160154010,15200,15160,15200,15150,280
20240619,135400,4155908220,15160,15150,15200,15150,290
20240619,135300,4151512460,15120,15150,15200,15120,697
20240619,135200,4140939370,15190,15160,15200,15150,451
20240619,135100,4134093410,15160,15100,15160,15100,2788
20240619,135000,4091962270,15100,15090,15100,15090,1465
20240619,134900,4069842990,15090,15080,15090,15040,155
20240619,134800,4067509100,15060,15060,15090,15050,308
20240619,134700,4062869540,15090,15080,15090,15060,274
20240619,134600,4058740250,15090,15090,15090,15020,1025
20240619,134500,4043332630,15070,15090,15090,15050,179
20240619,134400,4040635340,15090,15060,15090,15050,244
20240619,134300,4036961260,15090,15090,15090,15060,171
20240619,134200,4034384330,15090,15080,15090,15050,296
20240619,134100,4029926390,15040,15080,15080,15040,187
20240619,134000,4027113550,15080,15040,15080,15020,279
20240619,133900,4022919020,15090,15100,15100,15030,84
20240619,133800,4021651270,15100,15090,15100,15090,103
20240619,133700,4020096190,15090,15000,15090,15000,402
20240619,133600,4014066010,15000,15040,15100,15000,2812
20240619,133500,3971805910,15040,15090,15090,15040,576
20240619,133400,3963137470,15090,15080,15090,15080,69
20240619,133300,3962096930,15100,15100,15100,15050,566
20240619,133200,3953550960,15100,15100,15100,15070,860
20240619,133100,3940566850,15100,15090,15100,15090,326
20240619,133000,3935645370,15090,15090,15090,15050,449
20240619,132900,3928870160,15010,15090,15090,15010,379
20240619,132800,3923152890,15090,15090,15090,15090,164
20240619,132700,3920678130,14990,15100,15100,14990,4459
20240619,132600,3853355340,15100,15110,15110,15100,73
20240619,132500,3852252820,15110,15080,15110,15050,1179
20240619,132400,3834467310,15080,15070,15080,15070,244
20240619,132300,3830789720,15070,15070,15080,15060,422
20240619,132200,3824430680,15070,15040,15070,15040,448
20240619,132100,3817681360,15070,15050,15070,15050,529
20240619,132000,3809719380,15060,15000,15070,15000,246
20240619,131900,3806023330,15070,15030,15080,15030,302
20240619,131800,3801479820,15030,14970,15040,14950,964
20240619,131700,3787044610,14970,15000,15000,14970,80
20240619,131600,3785844940,14970,14980,14980,14970,662
20240619,131500,3775930680,14980,15000,15000,14980,305
20240619,131400,3771361640,15000,15000,15000,14990,268
20240619,131300,3767342140,15010,15010,15030,15010,107
20240619,131200,3765735270,15030,15000,15030,15000,70
20240619,131100,3764685240,15030,15030,15030,15030,55
20240619,131000,3763858590,15030,15000,15050,15000,207
20240619,130900,3760749910,15030,15030,15030,15010,5
20240619,130800,3760674780,14980,15040,15050,14980,721
20240619,130700,3749854450,15040,15040,15040,15040,39
20240619,130600,3749267890,15050,15040,15050,15040,259
20240619,130500,3745371890,15040,15040,15060,15040,205
20240619,130400,3742287630,15040,15020,15040,15020,48
20240619,130300,3741566090,15010,15050,15050,15010,128
20240619,130200,3739641090,15060,15050,15060,15050,114
20240619,130100,3737924780,15060,15050,15060,15020,95
20240619,130000,3736497130,15050,15050,15050,15010,124
20240619,125900,3734631370,15050,15080,15080,15050,56
20240619,125800,3733786920,15080,15080,15080,15040,111
20240619,125700,3732115600,15090,15090,15090,15000,678
20240619,125600,3721940850,15080,15080,15080,15080,390
20240619,125500,3716059650,15080,15030,15090,15000,521
20240619,125400,3708232900,15000,15010,15090,15000,1256
20240619,125300,3689382870,15010,15070,15100,15010,180
20240619,125200,3686673590,15070,15040,15070,15020,263
20240619,125100,3682722040,15120,15140,15140,15030,2344
20240619,125000,3647435560,15140,15090,15150,15070,1590
20240619,124900,3623466350,15090,15130,15130,15090,1116
20240619,124800,3606622190,15140,15140,15140,15100,90
20240619,124700,3605260810,15120,15130,15140,15120,61
20240619,124600,3604338300,15120,15130,15130,15120,71
20240619,124500,3603264270,15160,15120,15160,15120,34
20240619,124400,3602749630,15120,15170,15170,15110,80
20240619,124300,3601536200,15130,15170,15170,15120,91
20240619,124200,3600157780,15180,15120,15180,15100,215
20240619,124100,3596909520,15180,15180,15180,15110,268
20240619,124000,3592842400,15180,15150,15180,15100,830
20240619,123900,3580288670,15180,15140,15180,15140,163
20240619,123800,3577820420,15150,15180,15190,15150,311
20240619,123700,3573104410,15180,15190,15190,15180,56
20240619,123600,3572254250,15190,15190,15190,15180,19
20240619,123500,3571965800,15190,15200,15200,15180,116
20240619,123400,3570203200,15190,15190,15190,15190,45
20240619,123300,3569519650,15200,15220,15240,15200,131
20240619,123200,3567528130,15160,15160,15160,15160,0
20240619,123100,3567528130,15160,15200,15200,15150,98
20240619,123000,3566038660,15200,15200,15200,15150,135
20240619,122900,3563992660,15150,15240,15240,15150,51
20240619,122800,3563219920,15200,15200,15200,15200,194
20240619,122700,3560271120,15200,15200,15200,15200,2
20240619,122600,3560240720,15200,15140,15200,15100,454
20240619,122500,3553374350,15140,15150,15150,15110,55
20240619,122400,3552541690,15150,15140,15150,15140,18
20240619,122300,3552269130,15140,15140,15140,15110,499
20240619,122200,3544722550,15150,15150,15150,15150,65
20240619,122100,3543737800,15150,15150,15150,15140,138
20240619,122000,3541647250,15140,15140,15150,15140,276
20240619,121900,3537468470,15140,15160,15160,15140,115
20240619,121800,3535725890,15160,15160,15160,15160,62
20240619,121700,3534785970,15160,15160,15160,15160,58
20240619,121600,3533906690,15160,15150,15160,15150,270
20240619,121500,3529815010,15150,15200,15200,15140,617
20240619,121400,3520468560,15160,15170,15170,15160,147
20240619,121300,3518239840,15180,15200,15200,15180,240
20240619,121200,3514594380,15200,15200,15200,15200,632
20240619,121100,3504987980,15260,15260,15260,15260,40
20240619,121000,3504377580,15260,15200,15260,15200,156
20240619,120900,3502001280,15200,15190,15200,15180,15
20240619,120800,3501773470,15200,15250,15250,15200,117
20240619,120700,3499992120,15260,15200,15260,15200,115
20240619,120600,3498244060,15270,15190,15270,15190,62
20240619,120500,3497301640,15190,15190,15190,15190,1
20240619,120400,3497286450,15200,15200,15200,15180,301
20240619,120300,3492716590,15200,15260,15260,15200,449
20240619,120200,3485886970,15270,15280,15280,15270,29
20240619,120100,3485444130,15280,15190,15280,15190,319
20240619,120000,3480597330,15190,15190,15190,15180,477
20240619,115900,3473351800,15180,15180,15190,15180,28
20240619,115800,3472926680,15190,15200,15200,15190,151
20240619,115700,3470632780,15200,15210,15210,15200,383
20240619,115600,3464810980,15200,15210,15280,15200,43
20240619,115500,3464156010,15200,15200,15200,15200,0
20240619,115400,3464156010,15200,15280,15280,15200,117
20240619,115300,3462376250,15200,15210,15210,15200,200
20240619,115200,3459336140,15290,15200,15290,15200,150
20240619,115100,3457054520,15200,15200,15300,15200,812
20240619,115000,3444697710,15220,15220,15220,15220,15
20240619,114900,3444469410,15200,15220,15220,15200,97
20240619,114800,3442994270,15220,15220,15220,15220,333
20240619,114700,3437926010,15220,15220,15220,15220,117
20240619,114600,3436145270,15220,15200,15220,15200,629
20240619,114500,3426575340,15200,15160,15200,15160,84
20240619,114400,3425301180,15160,15180,15180,15150,306
20240619,114300,3420663430,15200,15200,15200,15140,104
20240619,114200,3419082690,15200,15200,15210,15200,159
20240619,114100,3416665880,15180,15200,15200,15180,88
20240619,114000,3415329260,15160,15200,15200,15160,22
20240619,113900,3414994900,15200,15190,15200,15140,470
20240619,113800,3407870750,15200,15190,15210,15190,157
20240619,113700,3405485110,15210,15200,15220,15170,164
20240619,113600,3402990890,15210,15140,15210,15140,293
20240619,113500,3398549130,15150,15180,15180,15150,65
20240619,113400,3397563840,15150,15200,15200,15150,1448
20240619,113300,3375623140,15200,15190,15210,15160,347
20240619,113200,3370353650,15200,15250,15250,15200,236
20240619,113100,3366765200,15250,15250,15250,15250,17
20240619,113000,3366505950,15250,15260,15260,15250,160
20240619,112900,3364065850,15260,15200,15260,15200,126
20240619,112800,3362144730,15150,15270,15270,15150,1349
20240619,112700,3341653220,15270,15200,15270,15190,555
20240619,112600,3333215380,15230,15280,15280,15200,7393
20240619,112500,3220816500,15220,15290,15300,15220,226
20240619,112400,3217369400,15240,15290,15300,15240,338
20240619,112300,3212210060,15300,15250,15300,15250,282
20240619,112200,3207909060,15240,15250,15340,15240,127
20240619,112100,3205970650,15270,15330,15350,15270,141
20240619,112000,3203811590,15280,15290,15350,15280,276
20240619,111900,3199593490,15300,15350,15420,15280,3195
20240619,111800,3150699890,15440,15430,15440,15430,10
20240619,111700,3150545540,15350,15350,15440,15350,145
20240619,111600,3148317430,15350,15360,15450,15340,1539
20240619,111500,3124691220,15450,15420,15450,15380,1699
20240619,111400,3098523940,15470,15470,15470,15470,28
20240619,111300,3098090780,15470,15470,15470,15470,10
20240619,111200,3097936080,15480,15440,15480,15440,158
20240619,111100,3095494320,15480,15420,15490,15420,149
20240619,111000,3093188460,15490,15490,15490,15490,18
20240619,110900,3092909640,15410,15490,15490,15410,23
20240619,110800,3092553610,15490,15400,15490,15400,82
20240619,110700,3091289280,15400,15500,15500,15400,350
20240619,110600,3085891640,15450,15450,15450,15450,22
20240619,110500,3085551740,15450,15500,15500,15440,1299
20240619,110400,3065472680,15480,15480,15480,15480,21
20240619,110300,3065147600,15500,15500,15500,15450,732
20240619,110200,3053811870,15500,15500,15500,15500,121
20240619,110100,3051936370,15500,15500,15500,15480,153
20240619,110000,3049565620,15500,15480,15500,15480,302
20240619,105900,3044886130,15480,15450,15480,15450,263
20240619,105800,3040822270,15480,15400,15480,15400,1608
20240619,105700,3016056980,15400,15400,15420,15400,5076
20240619,105600,2937883140,15400,15380,15400,15380,52
20240619,105500,2937083040,15380,15390,15390,15380,568
20240619,105400,2928346140,15390,15400,15400,15390,129
20240619,105300,2926359560,15400,15400,15400,15400,21
20240619,105200,2926036160,15400,15380,15400,15370,808
20240619,105100,2913611840,15400,15440,15440,15400,474
20240619,105000,2906302910,15440,15420,15440,15410,573
20240619,104900,2897459120,15410,15480,15480,15410,2607
20240619,104800,2857253460,15480,15520,15530,15480,137
20240619,104700,2855128370,15520,15530,15550,15520,824
20240619,104600,2842326810,15520,15490,15520,15460,1950
20240619,104500,2812086160,15520,15520,15520,15480,655
20240619,104400,2801931270,15530,15510,15530,15500,784
20240619,104300,2789764120,15510,15490,15510,15490,1283
20240619,104200,2769882750,15490,15460,15490,15460,32
20240619,104100,2769387220,15460,15430,15500,15430,5373
20240619,104000,2686346380,15430,15420,15430,15410,345
20240619,103900,2681026340,15420,15410,15420,15410,1000
20240619,103800,2665606450,15420,15420,15420,15400,677
20240619,103700,2655172690,15440,15440,15440,15430,305
20240619,103600,2650463730,15440,15440,15440,15400,77
20240619,103500,2649277010,15440,15440,15440,15420,88
20240619,103400,2647919190,15370,15420,15450,15360,1068
20240619,103300,2631488340,15450,15410,15450,15410,1083
20240619,103200,2614767700,15420,15420,15420,15370,21
20240619,103100,2614444130,15420,15350,15420,15350,145
20240619,103000,2612214030,15360,15410,15410,15360,66
20240619,102900,2611199470,15410,15350,15410,15350,530
20240619,102800,2603032580,15350,15350,15410,15350,205
20240619,102700,2599880130,15420,15420,15420,15420,40
20240619,102600,2599263330,15420,15410,15420,15340,73
20240619,102500,2598138210,15340,15440,15450,15330,1880
20240619,102400,2569208730,15410,15420,15440,15410,399
20240619,102300,2563057400,15420,15430,15450,15410,1272
20240619,102200,2543432920,15450,15520,15520,15450,1319
20240619,102100,2522992600,15520,15410,15520,15410,3355
20240619,102000,2471056250,15410,15390,15440,15390,2317
20240619,101900,2435328620,15410,15390,15410,15380,3629
20240619,101800,2379441250,15390,15340,15390,15340,402
20240619,101700,2373260090,15340,15300,15390,15300,918
20240619,101600,2359197400,15300,15310,15330,15300,181
20240619,101500,2356423490,15320,15330,15330,15270,151
20240619,101400,2354115240,15270,15350,15350,15250,189
20240619,101300,2351226750,15350,15250,15350,15250,2311
20240619,101200,2315793410,15250,15300,15300,15250,445
20240619,101100,2309006210,15250,15200,15250,15200,1381
20240619,101000,2287988370,15200,15190,15200,15180,769
20240619,100900,2276304070,15200,15160,15200,15160,190
20240619,100800,2273416270,15170,15080,15170,15080,485
20240619,100700,2266072670,15080,15150,15160,15070,3297
20240619,100600,2216116110,15160,15100,15160,15100,381
20240619,100500,2210348970,15110,15120,15120,15110,50
20240619,100400,2209593290,15030,14990,15110,14990,2603
20240619,100300,2170330650,14990,14990,14990,14990,18
20240619,100200,2170060830,14920,14990,14990,14920,1339
20240619,100100,2149994060,14990,14990,14990,14940,433
20240619,100000,2143520130,14990,15080,15080,14990,2110
20240619,095900,2111784360,15080,15060,15080,15060,182
20240619,095800,2109042540,15060,15030,15080,15030,159
20240619,095700,2106648520,15040,14930,15060,14930,173
20240619,095600,2104056950,14930,14990,15000,14910,105
20240619,095500,2102489250,14990,14910,14990,14910,409
20240619,095400,2096378390,14910,14890,14960,14890,530
20240619,095300,2088481320,14890,14920,14930,14880,1923
20240619,095200,2059839920,14920,14960,14960,14900,3212
20240619,095100,2011891490,14960,15000,15030,14940,688
20240619,095000,2001580130,14970,15030,15030,14970,3230
20240619,094900,1953105380,15030,15040,15060,15030,296
20240619,094800,1948655420,15060,15040,15060,15030,280
20240619,094700,1944440100,15020,15060,15060,15020,2357
20240619,094600,1909011230,15060,15090,15090,15060,574
20240619,094500,1900356170,15090,15150,15150,15090,13714
20240619,094400,1692957200,15150,15150,15230,15150,1249
20240619,094300,1674026850,15150,15150,15220,15150,440
20240619,094200,1667359660,15140,15140,15230,15130,784
20240619,094100,1655463030,15260,15170,15260,15140,704
20240619,094000,1644797620,15140,15200,15310,15140,1324
20240619,093900,1624682300,15330,15300,15340,15200,1879
20240619,093800,1596051240,15280,15400,15400,15280,622
20240619,093700,1586502270,15400,15400,15400,15400,294
20240619,093600,1581974670,15400,15400,15400,15340,323
20240619,093500,1577000800,15400,15400,15400,15380,348
20240619,093400,1571642540,15330,15340,15400,15330,839
20240619,093300,1558769700,15330,15320,15330,15320,904
20240619,093200,1544914870,15330,15330,15330,15280,274
20240619,093100,1540725100,15330,15210,15340,15130,2260
20240619,093000,1506252870,15210,15210,15210,15100,430
20240619,092900,1499729970,15210,15090,15210,15090,2361
20240619,092800,1464045070,15090,15170,15220,15090,2023
20240619,092700,1433395830,15180,15180,15250,15170,211
20240619,092600,1430193150,15210,15290,15290,15210,1200
20240619,092500,1411925180,15230,15220,15300,15220,888
20240619,092400,1398345250,15250,15250,15250,15220,531
20240619,092300,1390256430,15260,15270,15300,15260,314
20240619,092200,1385461670,15270,15260,15340,15260,232
20240619,092100,1381919030,15260,15260,15370,15160,11458
20240619,092000,1207617590,15270,15280,15460,15270,1117
20240619,091900,1190521960,15300,15210,15300,15210,1619
20240619,091800,1165816590,15210,15170,15210,15170,336
20240619,091700,1160708500,15230,15170,15230,15130,1408
20240619,091600,1139336480,15170,15130,15170,15050,1218
20240619,091500,1120891500,15160,15050,15160,14900,2462
20240619,091400,1084021460,15010,15250,15250,15010,4337
20240619,091300,1018574500,15140,15140,15290,15040,3533
20240619,091200,965046690,15080,15330,15360,15000,4010
20240619,091100,904072020,15370,15280,15370,15280,2185
20240619,091000,870626100,15280,15390,15400,15280,4897
20240619,090900,795521540,15380,15480,15480,15370,7224
20240619,090800,684187160,15550,15540,15560,15460,4155
20240619,090700,619776570,15540,15630,15710,15540,2683
20240619,090600,577787420,15650,15630,15660,15460,3317
20240619,090500,525976960,15610,15470,15640,15410,4134
20240619,090400,461772980,15550,15420,15570,15350,8593
20240619,090300,329006280,15420,15360,15430,15330,2225
20240619,090200,294760200,15350,15280,15360,15240,4561
20240619,090100,224910000,15240,15010,15360,15010,5795
20240619,090000,136918470,15020,14880,15020,14780,9188