KissMeData/200470/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203300,5462231150,5910,5910,5910,5910,21823
20240621,203200,5462231150,5910,5910,5910,5910,0
20240621,203100,5462231150,5910,5910,5910,5910,0
20240621,203000,5462231150,5910,5910,5910,5910,0
20240621,202900,5462231150,5910,5910,5910,5910,0
20240621,202800,5462231150,5910,5910,5910,5910,0
20240621,202700,5462231150,5910,5910,5910,5910,0
20240621,202600,5462231150,5910,5910,5910,5910,0
20240621,202500,5462231150,5910,5910,5910,5910,0
20240621,202400,5462231150,5910,5910,5910,5910,0
20240621,202300,5462231150,5910,5910,5910,5910,0
20240621,202200,5462231150,5910,5910,5910,5910,0
20240621,202100,5462231150,5910,5910,5910,5910,0
20240621,202000,5462231150,5910,5910,5910,5910,0
20240621,201900,5462231150,5910,5910,5910,5910,0
20240621,201800,5462231150,5910,5910,5910,5910,0
20240621,201700,5462231150,5910,5910,5910,5910,0
20240621,201600,5462231150,5910,5910,5910,5910,0
20240621,201500,5462231150,5910,5910,5910,5910,0
20240621,201400,5462231150,5910,5910,5910,5910,0
20240621,201300,5462231150,5910,5910,5910,5910,0
20240621,201200,5462231150,5910,5910,5910,5910,0
20240621,201100,5462231150,5910,5910,5910,5910,0
20240621,201000,5462231150,5910,5910,5910,5910,0
20240621,200900,5462231150,5910,5910,5910,5910,0
20240621,200800,5462231150,5910,5910,5910,5910,0
20240621,200700,5462231150,5910,5910,5910,5910,0
20240621,200600,5462231150,5910,5910,5910,5910,0
20240621,200500,5462231150,5910,5910,5910,5910,0
20240621,200400,5462231150,5910,5910,5910,5910,0
20240621,200300,5462231150,5910,5910,5910,5910,21823
20240621,200200,5462231150,5910,5910,5910,5910,0
20240621,200100,5462231150,5910,5910,5910,5910,0
20240621,200000,5462231150,5910,5910,5910,5910,0
20240621,195900,5462231150,5910,5910,5910,5910,0
20240621,195800,5462231150,5910,5910,5910,5910,0
20240621,195700,5462231150,5910,5910,5910,5910,0
20240621,195600,5462231150,5910,5910,5910,5910,0
20240621,195500,5462231150,5910,5910,5910,5910,0
20240621,195400,5462231150,5910,5910,5910,5910,0
20240621,195300,5462231150,5910,5910,5910,5910,0
20240621,195200,5462231150,5910,5910,5910,5910,0
20240621,195100,5462231150,5910,5910,5910,5910,0
20240621,195000,5462231150,5910,5910,5910,5910,0
20240621,194900,5462231150,5910,5910,5910,5910,0
20240621,194800,5462231150,5910,5910,5910,5910,0
20240621,194700,5462231150,5910,5910,5910,5910,0
20240621,194600,5462231150,5910,5910,5910,5910,0
20240621,194500,5462231150,5910,5910,5910,5910,0
20240621,194400,5462231150,5910,5910,5910,5910,0
20240621,194300,5462231150,5910,5910,5910,5910,0
20240621,194200,5462231150,5910,5910,5910,5910,0
20240621,194100,5462231150,5910,5910,5910,5910,0
20240621,194000,5462231150,5910,5910,5910,5910,0
20240621,193900,5462231150,5910,5910,5910,5910,0
20240621,193800,5462231150,5910,5910,5910,5910,0
20240621,193700,5462231150,5910,5910,5910,5910,0
20240621,193600,5462231150,5910,5910,5910,5910,0
20240621,193500,5462231150,5910,5910,5910,5910,0
20240621,193400,5462231150,5910,5910,5910,5910,0
20240621,193300,5462231150,5910,5910,5910,5910,21823
20240621,193200,5462231150,5910,5910,5910,5910,0
20240621,193100,5462231150,5910,5910,5910,5910,0
20240621,193000,5462231150,5910,5910,5910,5910,0
20240621,192900,5462231150,5910,5910,5910,5910,0
20240621,192800,5462231150,5910,5910,5910,5910,0
20240621,192700,5462231150,5910,5910,5910,5910,0
20240621,192600,5462231150,5910,5910,5910,5910,0
20240621,192500,5462231150,5910,5910,5910,5910,0
20240621,192400,5462231150,5910,5910,5910,5910,0
20240621,192300,5462231150,5910,5910,5910,5910,0
20240621,192200,5462231150,5910,5910,5910,5910,0
20240621,192100,5462231150,5910,5910,5910,5910,0
20240621,192000,5462231150,5910,5910,5910,5910,0
20240621,191900,5462231150,5910,5910,5910,5910,0
20240621,191800,5462231150,5910,5910,5910,5910,0
20240621,191700,5462231150,5910,5910,5910,5910,0
20240621,191600,5462231150,5910,5910,5910,5910,0
20240621,191500,5462231150,5910,5910,5910,5910,0
20240621,191400,5462231150,5910,5910,5910,5910,0
20240621,191300,5462231150,5910,5910,5910,5910,0
20240621,191200,5462231150,5910,5910,5910,5910,0
20240621,191100,5462231150,5910,5910,5910,5910,0
20240621,191000,5462231150,5910,5910,5910,5910,0
20240621,190900,5462231150,5910,5910,5910,5910,0
20240621,190800,5462231150,5910,5910,5910,5910,0
20240621,190700,5462231150,5910,5910,5910,5910,0
20240621,190600,5462231150,5910,5910,5910,5910,0
20240621,190500,5462231150,5910,5910,5910,5910,0
20240621,190400,5462231150,5910,5910,5910,5910,0
20240621,190300,5462231150,5910,5910,5910,5910,21823
20240621,190200,5462231150,5910,5910,5910,5910,0
20240621,190100,5462231150,5910,5910,5910,5910,0
20240621,190000,5462231150,5910,5910,5910,5910,0
20240621,185900,5462231150,5910,5910,5910,5910,0
20240621,185800,5462231150,5910,5910,5910,5910,0
20240621,185700,5462231150,5910,5910,5910,5910,0
20240621,185600,5462231150,5910,5910,5910,5910,0
20240621,185500,5462231150,5910,5910,5910,5910,0
20240621,185400,5462231150,5910,5910,5910,5910,0
20240621,185300,5462231150,5910,5910,5910,5910,0
20240621,185200,5462231150,5910,5910,5910,5910,0
20240621,185100,5462231150,5910,5910,5910,5910,0
20240621,185000,5462231150,5910,5910,5910,5910,0
20240621,184900,5462231150,5910,5910,5910,5910,0
20240621,184800,5462231150,5910,5910,5910,5910,0
20240621,184700,5462231150,5910,5910,5910,5910,0
20240621,184600,5462231150,5910,5910,5910,5910,0
20240621,184500,5462231150,5910,5910,5910,5910,0
20240621,184400,5462231150,5910,5910,5910,5910,0
20240621,184300,5462231150,5910,5910,5910,5910,0
20240621,184200,5462231150,5910,5910,5910,5910,0
20240621,184100,5462231150,5910,5910,5910,5910,0
20240621,184000,5462231150,5910,5910,5910,5910,0
20240621,183900,5462231150,5910,5910,5910,5910,0
20240621,183800,5462231150,5910,5910,5910,5910,0
20240621,183700,5462231150,5910,5910,5910,5910,0
20240621,183600,5462231150,5910,5910,5910,5910,0
20240621,183500,5462231150,5910,5910,5910,5910,0
20240621,183400,5462231150,5910,5910,5910,5910,0
20240621,183300,5462231150,5910,5910,5910,5910,21823
20240621,183200,5462231150,5910,5910,5910,5910,0
20240621,183100,5462231150,5910,5910,5910,5910,0
20240621,183000,5462231150,5910,5910,5910,5910,0
20240621,182900,5462231150,5910,5910,5910,5910,0
20240621,182800,5462231150,5910,5910,5910,5910,0
20240621,182700,5462231150,5910,5910,5910,5910,0
20240621,182600,5462231150,5910,5910,5910,5910,0
20240621,182500,5462231150,5910,5910,5910,5910,0
20240621,182400,5462231150,5910,5910,5910,5910,0
20240621,182300,5462231150,5910,5910,5910,5910,0
20240621,182200,5462231150,5910,5910,5910,5910,0
20240621,182100,5462231150,5910,5910,5910,5910,0
20240621,182000,5462231150,5910,5910,5910,5910,0
20240621,181900,5462231150,5910,5910,5910,5910,0
20240621,181800,5462231150,5910,5910,5910,5910,0
20240621,181700,5462231150,5910,5910,5910,5910,0
20240621,181600,5462231150,5910,5910,5910,5910,0
20240621,181500,5462231150,5910,5910,5910,5910,0
20240621,181400,5462231150,5910,5910,5910,5910,0
20240621,181300,5462231150,5910,5910,5910,5910,0
20240621,181200,5462231150,5910,5910,5910,5910,0
20240621,181100,5462231150,5910,5910,5910,5910,0
20240621,181000,5462231150,5910,5910,5910,5910,0
20240621,180900,5462231150,5910,5910,5910,5910,0
20240621,180800,5462231150,5910,5910,5910,5910,0
20240621,180700,5462231150,5910,5910,5910,5910,0
20240621,180600,5462231150,5910,5910,5910,5910,0
20240621,180500,5462231150,5910,5910,5910,5910,0
20240621,180400,5462231150,5910,5910,5910,5910,0
20240621,180300,5462231150,5910,5910,5910,5910,21823
20240621,180200,5462231150,5910,5910,5910,5910,0
20240621,180100,5462231150,5910,5910,5910,5910,0
20240621,180000,5462231150,5910,5910,5910,5910,0
20240621,175900,5462231150,5910,5910,5910,5910,0
20240621,175800,5462231150,5910,5910,5910,5910,0
20240621,175700,5462231150,5910,5910,5910,5910,0
20240621,175600,5462231150,5910,5910,5910,5910,0
20240621,175500,5462231150,5910,5910,5910,5910,0
20240621,175400,5462231150,5910,5910,5910,5910,0
20240621,175300,5462231150,5910,5910,5910,5910,0
20240621,175200,5462231150,5910,5910,5910,5910,0
20240621,175100,5462231150,5910,5910,5910,5910,0
20240621,175000,5462231150,5910,5910,5910,5910,0
20240621,174900,5462231150,5910,5910,5910,5910,0
20240621,174800,5462231150,5910,5910,5910,5910,0
20240621,174700,5462231150,5910,5910,5910,5910,0
20240621,174600,5462231150,5910,5910,5910,5910,0
20240621,174500,5462231150,5910,5910,5910,5910,0
20240621,174400,5462231150,5910,5910,5910,5910,0
20240621,174300,5462231150,5910,5910,5910,5910,0
20240621,174200,5462231150,5910,5910,5910,5910,0
20240621,174100,5462231150,5910,5910,5910,5910,0
20240621,174000,5462231150,5910,5910,5910,5910,0
20240621,173900,5462231150,5910,5910,5910,5910,0
20240621,173800,5462231150,5910,5910,5910,5910,0
20240621,173700,5462231150,5910,5910,5910,5910,0
20240621,173600,5462231150,5910,5910,5910,5910,0
20240621,173500,5462231150,5910,5910,5910,5910,0
20240621,173400,5462231150,5910,5910,5910,5910,0
20240621,173300,5462231150,5910,5910,5910,5910,21823
20240621,173200,5462231150,5910,5910,5910,5910,0
20240621,173100,5462231150,5910,5910,5910,5910,0
20240621,173000,5462231150,5910,5910,5910,5910,0
20240621,172900,5462231150,5910,5910,5910,5910,0
20240621,172800,5462231150,5910,5910,5910,5910,0
20240621,172700,5462231150,5910,5910,5910,5910,0
20240621,172600,5462231150,5910,5910,5910,5910,0
20240621,172500,5462231150,5910,5910,5910,5910,0
20240621,172400,5462231150,5910,5910,5910,5910,0
20240621,172300,5462231150,5910,5910,5910,5910,0
20240621,172200,5462231150,5910,5910,5910,5910,0
20240621,172100,5462231150,5910,5910,5910,5910,0
20240621,172000,5462231150,5910,5910,5910,5910,0
20240621,171900,5462231150,5910,5910,5910,5910,0
20240621,171800,5462231150,5910,5910,5910,5910,0
20240621,171700,5462231150,5910,5910,5910,5910,0
20240621,171600,5462231150,5910,5910,5910,5910,0
20240621,171500,5462231150,5910,5910,5910,5910,0
20240621,171400,5462231150,5910,5910,5910,5910,0
20240621,171300,5462231150,5910,5910,5910,5910,0
20240621,171200,5462231150,5910,5910,5910,5910,0
20240621,171100,5462231150,5910,5910,5910,5910,0
20240621,171000,5462231150,5910,5910,5910,5910,0
20240621,170900,5462231150,5910,5910,5910,5910,0
20240621,170800,5462231150,5910,5910,5910,5910,0
20240621,170700,5462231150,5910,5910,5910,5910,0
20240621,170600,5462231150,5910,5910,5910,5910,0
20240621,170500,5462231150,5910,5910,5910,5910,0
20240621,170400,5462231150,5910,5910,5910,5910,0
20240621,170300,5462231150,5910,5910,5910,5910,21823
20240621,170200,5462231150,5910,5910,5910,5910,0
20240621,170100,5462231150,5910,5910,5910,5910,0
20240621,170000,5462231150,5910,5910,5910,5910,0
20240621,165900,5462231150,5910,5910,5910,5910,0
20240621,165800,5462231150,5910,5910,5910,5910,0
20240621,165700,5462231150,5910,5910,5910,5910,0
20240621,165600,5462231150,5910,5910,5910,5910,0
20240621,165500,5462231150,5910,5910,5910,5910,0
20240621,165400,5462231150,5910,5910,5910,5910,0
20240621,165300,5462231150,5910,5910,5910,5910,0
20240621,165200,5462231150,5910,5910,5910,5910,0
20240621,165100,5462231150,5910,5910,5910,5910,0
20240621,165000,5462231150,5910,5910,5910,5910,0
20240621,164900,5462231150,5910,5910,5910,5910,0
20240621,164800,5462231150,5910,5910,5910,5910,0
20240621,164700,5462231150,5910,5910,5910,5910,0
20240621,164600,5462231150,5910,5910,5910,5910,0
20240621,164500,5462231150,5910,5910,5910,5910,0
20240621,164400,5462231150,5910,5910,5910,5910,0
20240621,164300,5462231150,5910,5910,5910,5910,0
20240621,164200,5462231150,5910,5910,5910,5910,0
20240621,164100,5462231150,5910,5910,5910,5910,0
20240621,164000,5462231150,5910,5910,5910,5910,0
20240621,163900,5462231150,5910,5910,5910,5910,0
20240621,163800,5462231150,5910,5910,5910,5910,0
20240621,163700,5462231150,5910,5910,5910,5910,0
20240621,163600,5462231150,5910,5910,5910,5910,0
20240621,163500,5462231150,5910,5910,5910,5910,0
20240621,163400,5462231150,5910,5910,5910,5910,0
20240621,163300,5462231150,5910,5910,5910,5910,21823
20240621,163200,5462231150,5910,5910,5910,5910,0
20240621,163100,5462231150,5910,5910,5910,5910,0
20240621,163000,5462231150,5910,5910,5910,5910,0
20240621,162900,5462231150,5910,5910,5910,5910,0
20240621,162800,5462231150,5910,5910,5910,5910,0
20240621,162700,5462231150,5910,5910,5910,5910,0
20240621,162600,5462231150,5910,5910,5910,5910,0
20240621,162500,5462231150,5910,5910,5910,5910,0
20240621,162400,5462231150,5910,5910,5910,5910,0
20240621,162300,5462231150,5910,5910,5910,5910,0
20240621,162200,5462231150,5910,5910,5910,5910,0
20240621,162100,5462231150,5910,5910,5910,5910,0
20240621,162000,5462231150,5910,5910,5910,5910,0
20240621,161900,5462231150,5910,5910,5910,5910,0
20240621,161800,5462231150,5910,5910,5910,5910,0
20240621,161700,5462231150,5910,5910,5910,5910,0
20240621,161600,5462231150,5910,5910,5910,5910,0
20240621,161500,5462231150,5910,5910,5910,5910,0
20240621,161400,5462231150,5910,5910,5910,5910,0
20240621,161300,5462231150,5910,5910,5910,5910,0
20240621,161200,5462231150,5910,5910,5910,5910,0
20240621,161100,5462231150,5910,5910,5910,5910,0
20240621,161000,5462231150,5910,5910,5910,5910,0
20240621,160900,5462231150,5910,5910,5910,5910,0
20240621,160800,5462231150,5910,5910,5910,5910,0
20240621,160700,5462231150,5910,5910,5910,5910,0
20240621,160600,5462231150,5910,5910,5910,5910,0
20240621,160500,5462231150,5910,5910,5910,5910,0
20240621,160400,5462231150,5910,5910,5910,5910,0
20240621,160300,5462231150,5910,5910,5910,5910,21823
20240621,160200,5462231150,5910,5910,5910,5910,0
20240621,160100,5462231150,5910,5910,5910,5910,0
20240621,160000,5462231150,5910,5910,5910,5910,0
20240621,155900,5462231150,5910,5910,5910,5910,0
20240621,155800,5462231150,5910,5910,5910,5910,0
20240621,155700,5462231150,5910,5910,5910,5910,0
20240621,155600,5462231150,5910,5910,5910,5910,0
20240621,155500,5462231150,5910,5910,5910,5910,0
20240621,155400,5462231150,5910,5910,5910,5910,0
20240621,155300,5462231150,5910,5910,5910,5910,0
20240621,155200,5462231150,5910,5910,5910,5910,0
20240621,155100,5462231150,5910,5910,5910,5910,0
20240621,155000,5462231150,5910,5910,5910,5910,0
20240621,154900,5462231150,5910,5910,5910,5910,0
20240621,154800,5462231150,5910,5910,5910,5910,0
20240621,154700,5462231150,5910,5910,5910,5910,0
20240621,154600,5462231150,5910,5910,5910,5910,0
20240621,154500,5462231150,5910,5910,5910,5910,0
20240621,154400,5462231150,5910,5910,5910,5910,0
20240621,154300,5462231150,5910,5910,5910,5910,0
20240621,154200,5462231150,5910,5910,5910,5910,0
20240621,154100,5462231150,5910,5910,5910,5910,0
20240621,154000,5462231150,5910,5910,5910,5910,0
20240621,153900,5462231150,5910,5910,5910,5910,0
20240621,153800,5462231150,5910,5910,5910,5910,0
20240621,153700,5462231150,5910,5910,5910,5910,0
20240621,153600,5462231150,5910,5910,5910,5910,0
20240621,153500,5462231150,5910,5910,5910,5910,0
20240621,153400,5462231150,5910,5910,5910,5910,0
20240621,153300,5462231150,5910,5910,5910,5910,21823
20240621,153200,5462231150,5910,5910,5910,5910,0
20240621,153100,5462231150,5910,5910,5910,5910,0
20240621,153000,5462231150,5910,5910,5910,5910,21823
20240621,152900,5333257220,5970,5970,5970,5970,0
20240621,152800,5333257220,5970,5970,5970,5970,0
20240621,152700,5333257220,5970,5970,5970,5970,0
20240621,152600,5333257220,5970,5970,5970,5970,0
20240621,152500,5333257220,5970,5970,5970,5970,0
20240621,152400,5333257220,5970,5970,5970,5970,0
20240621,152300,5333257220,5970,5970,5970,5970,0
20240621,152200,5333257220,5970,5970,5970,5970,0
20240621,152100,5333257220,5970,5970,5970,5970,0
20240621,152000,5333257220,5970,5970,5970,5970,0
20240621,151900,5333257220,5970,5940,5970,5940,19425
20240621,151800,5217528380,5940,5910,5940,5910,23165
20240621,151700,5080402020,5920,5920,5920,5910,5318
20240621,151600,5048931110,5920,5930,5930,5920,9193
20240621,151500,4994497440,5930,5940,5940,5910,5670
20240621,151400,4960885750,5940,5910,5940,5910,5832
20240621,151300,4926336960,5920,5920,5920,5920,1103
20240621,151200,4919807200,5920,5930,5940,5920,2527
20240621,151100,4904834760,5920,5920,5930,5920,5474
20240621,151000,4872427180,5930,5930,5930,5920,297
20240621,150900,4870666370,5930,5910,5930,5910,2350
20240621,150800,4856735440,5910,5930,5930,5910,9094
20240621,150700,4802957230,5930,5930,5930,5920,1073
20240621,150600,4796601840,5920,5920,5930,5920,722
20240621,150500,4792327550,5920,5930,5930,5920,14578
20240621,150400,4705980010,5920,5930,5930,5920,15433
20240621,150300,4614602850,5930,5920,5930,5920,642
20240621,150200,4610800210,5920,5930,5940,5920,2690
20240621,150100,4594870640,5930,5930,5940,5930,2637
20240621,150000,4579216800,5930,5930,5930,5930,3179
20240621,145900,4560365330,5930,5940,5940,5930,2562
20240621,145800,4545169660,5940,5930,5940,5930,5
20240621,145700,4545140000,5930,5930,5930,5930,746
20240621,145600,4540716220,5930,5930,5930,5930,1628
20240621,145500,4531062180,5940,5940,5940,5940,68
20240621,145400,4530658260,5940,5930,5940,5930,4902
20240621,145300,4501589050,5930,5930,5930,5930,3526
20240621,145200,4480679870,5930,5940,5940,5930,329
20240621,145100,4478726930,5930,5950,5950,5930,899
20240621,145000,4473389490,5950,5950,5950,5940,1410
20240621,144900,4465007990,5950,5950,5950,5950,30
20240621,144800,4464829490,5950,5950,5950,5940,415
20240621,144700,4462362700,5950,5940,5950,5940,198
20240621,144600,4461186420,5940,5940,5950,5940,529
20240621,144500,4458043570,5950,5940,5950,5930,1495
20240621,144400,4449163990,5950,5950,5950,5950,96
20240621,144300,4448592790,5950,5940,5950,5940,627
20240621,144200,4444868340,5940,5950,5950,5940,60
20240621,144100,4444511840,5950,5950,5950,5950,11
20240621,144000,4444446390,5950,5940,5950,5940,431
20240621,143900,4441886050,5940,5940,5950,5940,924
20240621,143800,4436397390,5940,5940,5940,5930,982
20240621,143700,4430567010,5940,5930,5940,5930,32
20240621,143600,4430377050,5930,5940,5940,5930,949
20240621,143500,4424740500,5940,5930,5940,5930,535
20240621,143400,4421567830,5930,5930,5930,5920,361
20240621,143300,4419429100,5930,5930,5930,5930,1532
20240621,143200,4410344340,5930,5930,5930,5930,305
20240621,143100,4408535690,5940,5940,5940,5930,1539
20240621,143000,4399396900,5940,5930,5940,5920,657
20240621,142900,4395504760,5930,5930,5930,5930,1073
20240621,142800,4389141870,5940,5940,5940,5940,29
20240621,142700,4388969610,5940,5930,5940,5930,2691
20240621,142600,4373011280,5940,5940,5940,5940,27
20240621,142500,4372850900,5960,5930,5960,5930,1127
20240621,142400,4366138290,5940,5930,5940,5930,2499
20240621,142300,4351318790,5940,5950,5960,5940,1345
20240621,142200,4343323480,5940,5950,5960,5940,2241
20240621,142100,4329994720,5940,5940,5950,5940,374
20240621,142000,4327773020,5950,5940,5950,5940,152
20240621,141900,4326870130,5950,5950,5950,5940,3217
20240621,141800,4307760440,5940,5950,5950,5940,6063
20240621,141700,4271744670,5950,5950,5950,5950,3213
20240621,141600,4252627320,5950,5950,5950,5950,400
20240621,141500,4250247320,5950,5950,5970,5950,5138
20240621,141400,4219646400,5950,5950,5960,5950,3498
20240621,141300,4198833290,5950,5940,5950,5940,3098
20240621,141200,4180401910,5940,5940,5940,5940,230
20240621,141100,4179035710,5940,5950,5950,5940,1012
20240621,141000,4173024380,5950,5940,5950,5940,705
20240621,140900,4168833480,5940,5940,5940,5940,750
20240621,140800,4164378480,5940,5940,5960,5940,971
20240621,140700,4158597130,5940,5950,5950,5940,28
20240621,140600,4158430540,5950,5950,5950,5950,4178
20240621,140500,4133571440,5950,5950,5950,5950,970
20240621,140400,4127799940,5960,5960,5960,5960,50
20240621,140300,4127501940,5960,5950,5960,5950,38
20240621,140200,4127275640,5950,5950,5960,5950,557
20240621,140100,4123960490,5950,5940,5950,5940,1470
20240621,140000,4115226690,5950,5950,5950,5950,156
20240621,135900,4114298490,5950,5960,5960,5950,1384
20240621,135800,4106063680,5950,5960,5960,5950,813
20240621,135700,4101225510,5960,5950,5960,5950,451
20240621,135600,4098541550,5950,5950,5950,5950,500
20240621,135500,4095566550,5950,5960,5960,5950,1975
20240621,135400,4083805550,5960,5950,5960,5950,800
20240621,135300,4079043550,5960,5960,5960,5960,1
20240621,135200,4079037590,5950,5960,5960,5950,658
20240621,135100,4075115920,5960,5960,5960,5960,200
20240621,135000,4073923920,5960,5970,5970,5950,3622
20240621,134900,4052328590,5970,5950,5970,5950,8571
20240621,134800,4001261310,5950,5940,5950,5930,3278
20240621,134700,3981764270,5940,5930,5940,5930,261
20240621,134600,3980216330,5930,5930,5940,5930,5170
20240621,134500,3949553030,5940,5940,5940,5930,469
20240621,134400,3946769660,5940,5940,5940,5940,5459
20240621,134300,3914343200,5950,5940,5950,5940,1091
20240621,134200,3907852050,5940,5940,5940,5940,0
20240621,134100,3907852050,5940,5950,5950,5940,290
20240621,134000,3906128550,5950,5950,5950,5950,502
20240621,133900,3903141650,5950,5950,5950,5950,314
20240621,133800,3901273350,5950,5950,5950,5940,198
20240621,133700,3900095920,5950,5950,5950,5940,686
20240621,133600,3896015360,5950,5950,5950,5950,3423
20240621,133500,3875648510,5950,5950,5960,5950,159
20240621,133400,3874702360,5950,5960,5960,5950,82
20240621,133300,3874213660,5960,5960,5960,5950,73
20240621,133200,3873778590,5960,5960,5960,5960,185
20240621,133100,3872675990,5970,5970,5970,5970,25
20240621,133000,3872526740,5970,5970,5970,5960,695
20240621,132900,3868383320,5970,5970,5970,5970,10
20240621,132800,3868323620,5970,5960,5970,5960,101
20240621,132700,3867721640,5960,5960,5960,5960,200
20240621,132600,3866529640,5960,5950,5960,5950,223
20240621,132500,3865201240,5970,5960,5970,5950,1372
20240621,132400,3857034230,5960,5950,5960,5950,1806
20240621,132300,3846288430,5960,5970,5970,5960,2144
20240621,132200,3833509690,5970,5970,5970,5960,414
20240621,132100,3831038480,5970,5960,5970,5960,527
20240621,132000,3827896560,5970,5970,5970,5970,1
20240621,131900,3827890590,5970,5970,5970,5960,532
20240621,131800,3824715870,5970,5980,5980,5970,583
20240621,131700,3821235040,5980,5980,5980,5980,168
20240621,131600,3820230400,5980,5980,5980,5980,160
20240621,131500,3819273600,5980,5980,5980,5980,0
20240621,131400,3819273600,5980,5980,5980,5980,4
20240621,131300,3819249680,5970,5970,5970,5970,982
20240621,131200,3813387140,5970,5970,5970,5970,1074
20240621,131100,3806975360,5960,5960,5960,5960,0
20240621,131000,3806975360,5960,5970,5970,5960,646
20240621,130900,3803120280,5970,5970,5970,5970,837
20240621,130800,3798123390,5980,5970,5980,5960,1682
20240621,130700,3788090030,5970,5970,5970,5970,639
20240621,130600,3784275200,5970,5970,5980,5970,512
20240621,130500,3781218550,5970,5970,5980,5970,102
20240621,130400,3780609110,5980,5980,5980,5980,0
20240621,130300,3780609110,5980,5970,5980,5970,635
20240621,130200,3776816910,5980,5980,5980,5980,0
20240621,130100,3776816910,5980,5980,5980,5970,782
20240621,130000,3772140950,5980,5980,5980,5980,12
20240621,125900,3772069190,5970,5970,5980,5960,857
20240621,125800,3766955750,5970,5980,5980,5970,1186
20240621,125700,3759874960,5980,5980,5980,5970,34
20240621,125600,3759671870,5980,5970,5980,5970,1075
20240621,125500,3753254110,5980,5970,5980,5970,1882
20240621,125400,3742018550,5980,5970,5980,5970,56
20240621,125300,3741684170,5980,5980,5980,5980,60
20240621,125200,3741325370,5980,5980,5980,5980,2280
20240621,125100,3727690970,5980,5980,5980,5980,1526
20240621,125000,3718565490,5970,5970,5980,5970,405
20240621,124900,3716145640,5980,5980,5980,5980,210
20240621,124800,3714889840,5980,5980,5980,5980,211
20240621,124700,3713628060,5980,5980,5980,5980,200
20240621,124600,3712432060,5980,5960,5980,5960,125
20240621,124500,3711685900,5970,5970,5970,5970,10
20240621,124400,3711626200,5970,5970,5970,5970,1000
20240621,124300,3705656200,5970,5970,5970,5970,503
20240621,124200,3702653290,5970,5960,5970,5960,214
20240621,124100,3701377750,5960,5960,5960,5960,102
20240621,124000,3700769830,5960,5970,5970,5960,124
20240621,123900,3700030490,5970,5970,5970,5970,0
20240621,123800,3700030490,5970,5970,5970,5960,148
20240621,123700,3699148260,5960,5960,5960,5960,1520
20240621,123600,3690089060,5950,5950,5950,5950,0
20240621,123500,3690089060,5950,5950,5950,5950,116
20240621,123400,3689398860,5950,5950,5950,5950,278
20240621,123300,3687744760,5950,5960,5960,5950,1032
20240621,123200,3681602280,5960,5960,5960,5960,100
20240621,123100,3681006280,5960,5960,5960,5960,563
20240621,123000,3677650800,5970,5970,5970,5970,10
20240621,122900,3677591100,5970,5950,5970,5950,911
20240621,122800,3672170450,5960,5960,5960,5960,284
20240621,122700,3670477810,5960,5960,5960,5960,302
20240621,122600,3668677890,5960,5960,5960,5960,481
20240621,122500,3665811130,5960,5960,5960,5960,168
20240621,122400,3664809850,5960,5960,5960,5960,60
20240621,122300,3664452250,5960,5960,5960,5960,100
20240621,122200,3663856250,5960,5960,5960,5960,7
20240621,122100,3663814530,5960,5950,5960,5950,231
20240621,122000,3662439080,5950,5950,5960,5950,1590
20240621,121900,3652976580,5950,5950,5970,5950,173
20240621,121800,3651946830,5950,5950,5970,5950,315
20240621,121700,3650072560,5980,5980,5980,5950,2086
20240621,121600,3637652520,5980,5980,5980,5980,36
20240621,121500,3637437240,5980,5960,5980,5960,285
20240621,121400,3635736560,5960,5960,5980,5960,251
20240621,121300,3634240570,5950,5950,5950,5950,102
20240621,121200,3633633670,5980,5980,5980,5980,350
20240621,121100,3631540670,5980,5980,5980,5980,0
20240621,121000,3631540670,5980,5980,5980,5950,2718
20240621,120900,3615350270,5980,5980,5980,5980,330
20240621,120800,3613376870,5980,5980,5980,5980,18
20240621,120700,3613269230,5970,5980,5980,5970,22
20240621,120600,3613137680,5980,5970,5980,5970,210
20240621,120500,3611883880,5970,5970,5970,5970,462
20240621,120400,3609125740,5980,5990,5990,5980,2
20240621,120300,3609113770,5990,6000,6000,5980,1122
20240621,120200,3602393390,5990,5990,5990,5990,537
20240621,120100,3599176760,5990,5990,5990,5990,437
20240621,120000,3596559130,5990,5970,5990,5970,650
20240621,115900,3592669070,5980,5960,5980,5960,476
20240621,115800,3589832090,5980,5980,5980,5980,1
20240621,115700,3589826110,5960,5950,5980,5950,29
20240621,115600,3589653330,5960,5960,5960,5960,701
20240621,115500,3585475370,5950,5950,5950,5950,595
20240621,115400,3581935120,5950,5950,5950,5940,584
20240621,115300,3578462320,5950,5950,5950,5950,121
20240621,115200,3577742370,5950,5950,5950,5950,65
20240621,115100,3577355620,5940,5950,5950,5940,1279
20240621,115000,3569747570,5950,5960,5980,5950,1335
20240621,114900,3561792540,5980,5980,5980,5960,935
20240621,114800,3556207190,5980,5970,5980,5970,36
20240621,114700,3555991920,5960,5960,5960,5960,100
20240621,114600,3555395920,5960,5960,5960,5960,100
20240621,114500,3554799920,5960,5950,5960,5950,21
20240621,114400,3554674960,5950,5950,5950,5950,4888
20240621,114300,3525591360,5950,5970,5970,5950,1450
20240621,114200,3516962210,5980,5980,5980,5980,208
20240621,114100,3515718370,5980,5980,5980,5980,5
20240621,114000,3515688470,5980,5980,5980,5980,330
20240621,113900,3513715070,5980,5980,5980,5980,7
20240621,113800,3513673210,5960,5960,5960,5960,125
20240621,113700,3512928210,5960,5960,5970,5960,151
20240621,113600,3512027140,5970,5950,5970,5950,1876
20240621,113500,3500864740,5950,5960,5960,5950,1665
20240621,113400,3490945610,5960,5960,5960,5960,479
20240621,113300,3488090770,5960,5980,5980,5960,4
20240621,113200,3488066890,5950,5950,5950,5950,0
20240621,113100,3488066890,5950,5950,5960,5950,1499
20240621,113000,3479146970,5950,5990,5990,5950,976
20240621,112900,3473312730,5990,5960,5990,5950,1121
20240621,112800,3466623300,5950,5970,5970,5950,1342
20240621,112700,3458636190,5970,5970,5970,5960,182
20240621,112600,3457550650,5980,5970,5980,5970,427
20240621,112500,3455000420,5970,5990,5990,5970,2061
20240621,112400,3442671220,5990,5980,6000,5980,6321
20240621,112300,3404780590,5960,5960,5960,5950,2895
20240621,112200,3387533990,5950,5950,5950,5950,10
20240621,112100,3387474490,5950,5950,5950,5950,110
20240621,112000,3386819990,5950,5960,5960,5950,65
20240621,111900,3386433090,5950,5950,5950,5950,368
20240621,111800,3384243490,5950,5960,5960,5950,4206
20240621,111700,3359215870,5950,5940,5950,5940,2177
20240621,111600,3346262910,5950,5940,5950,5940,230
20240621,111500,3344896410,5950,5930,5950,5930,1304
20240621,111400,3337163670,5930,5950,5950,5930,1101
20240621,111300,3330634320,5930,5930,5930,5930,0
20240621,111200,3330634320,5930,5930,5940,5930,11865
20240621,111100,3260274810,5940,5950,5950,5940,570
20240621,111000,3256888710,5940,5950,5950,5940,640
20240621,110900,3253084710,5950,5940,5950,5940,1171
20240621,110800,3246118670,5940,5940,5940,5940,183
20240621,110700,3245031650,5940,5950,5950,5940,122
20240621,110600,3244306940,5950,5940,5950,5940,3096
20240621,110500,3225914770,5950,5950,5960,5950,531
20240621,110400,3222755310,5950,5950,5950,5940,1486
20240621,110300,3213913890,5940,5940,5940,5940,4147
20240621,110200,3189280710,5940,5940,5940,5940,2830
20240621,110100,3172470510,5950,5950,5950,5950,33
20240621,110000,3172274160,5940,5940,5940,5940,302
20240621,105900,3170480280,5940,5940,5950,5930,5613
20240621,105800,3137139070,5940,5940,5940,5940,498
20240621,105700,3134180950,5950,5950,5950,5940,2428
20240621,105600,3119751560,5950,5950,5950,5950,10
20240621,105500,3119692060,5950,5950,5950,5940,246
20240621,105400,3118228660,5950,5940,5950,5940,1011
20240621,105300,3112220820,5940,5940,5940,5940,997
20240621,105200,3106298640,5950,5950,5950,5940,1442
20240621,105100,3097719750,5950,5960,5960,5950,10121
20240621,105000,3037499290,5960,5970,5970,5960,801
20240621,104900,3032721800,5960,5960,5960,5960,3576
20240621,104800,3011408840,5970,5970,5970,5970,335
20240621,104700,3009408890,5970,5980,5980,5970,1968
20240621,104600,2997657420,5980,5990,5990,5980,1832
20240621,104500,2986701360,5990,6000,6000,5990,2228
20240621,104400,2973353630,6000,6000,6000,5990,899
20240621,104300,2967966240,6000,6000,6000,6000,245
20240621,104200,2966496240,6000,6000,6000,6000,11
20240621,104100,2966430240,6010,6000,6010,6000,101
20240621,104000,2965824230,6000,6000,6000,6000,0
20240621,103900,2965824230,6000,6000,6010,5990,1832
20240621,103800,2954829550,6000,6000,6010,6000,2555
20240621,103700,2939487220,6000,6000,6000,6000,1
20240621,103600,2939481220,6010,6010,6010,6000,388
20240621,103500,2937150040,6000,6000,6000,6000,76
20240621,103400,2936694040,6010,6010,6020,6000,2032
20240621,103300,2924497940,6020,6020,6020,6010,451
20240621,103200,2921783230,6020,6020,6020,6020,882
20240621,103100,2916473590,6000,6000,6020,6000,1153
20240621,103000,2909544570,6000,6000,6000,6000,2863
20240621,102900,2892366570,6000,6000,6000,6000,448
20240621,102800,2889678570,5990,6000,6000,5990,1028
20240621,102700,2883516530,6000,6000,6010,6000,127
20240621,102600,2882754520,6000,6000,6000,5990,673
20240621,102500,2878716530,5990,6000,6000,5990,85
20240621,102400,2878207330,6000,6000,6000,6000,9584
20240621,102300,2820703330,6000,6000,6000,6000,105
20240621,102200,2820073330,6000,5990,6000,5990,1455
20240621,102100,2811345340,6000,5990,6000,5990,1506
20240621,102000,2802317570,6000,6000,6000,5990,601
20240621,101900,2798715570,6000,6000,6000,5990,710
20240621,101800,2794456570,6000,6000,6000,6000,784
20240621,101700,2789752570,6000,6000,6000,6000,193
20240621,101600,2788594570,6000,6000,6000,5990,2859
20240621,101500,2771440580,6000,6000,6000,5990,1365
20240621,101400,2763251590,6000,5990,6000,5990,1875
20240621,101300,2752020040,5990,5990,5990,5990,2120
20240621,101200,2739321240,5990,5990,6000,5990,5138
20240621,101100,2708544520,5990,5990,5990,5990,253
20240621,101000,2707029050,5980,5990,5990,5980,6249
20240621,100900,2669615640,5990,6000,6000,5990,241
20240621,100800,2668171290,5990,6000,6000,5990,1450
20240621,100700,2659478490,6000,6000,6000,6000,3471
20240621,100600,2638652490,6000,6000,6000,6000,120
20240621,100500,2637932490,6000,6000,6000,5990,402
20240621,100400,2635520540,6000,6000,6000,5990,2415
20240621,100300,2621051540,6000,6000,6000,5990,3341
20240621,100200,2601010240,6000,5980,6000,5980,9015
20240621,100100,2547061460,5970,5990,5990,5970,2404
20240621,100000,2532706180,5990,5970,5990,5970,3732
20240621,095900,2510421830,5970,5980,5980,5960,6154
20240621,095800,2473652130,5980,5970,5980,5970,1399
20240621,095700,2465292420,5970,5970,5980,5960,2414
20240621,095600,2450870630,5970,5960,5970,5960,1127
20240621,095500,2444142610,5960,5970,5970,5950,2102
20240621,095400,2431632870,5960,5960,5970,5960,2239
20240621,095300,2418287380,5960,5960,5960,5960,2
20240621,095200,2418275460,5950,5930,5960,5930,4777
20240621,095100,2389883490,5940,5920,5940,5910,3446
20240621,095000,2369468640,5920,5920,5920,5910,284
20240621,094900,2367790010,5910,5920,5930,5910,2284
20240621,094800,2354277800,5920,5930,5930,5920,1015
20240621,094700,2348268950,5930,5930,5930,5910,295
20240621,094600,2346523600,5930,5930,5930,5930,1375
20240621,094500,2338369850,5930,5930,5940,5910,1370
20240621,094400,2330257490,5930,5930,5940,5930,1233
20240621,094300,2322936200,5940,5910,5940,5910,1326
20240621,094200,2315097140,5900,5940,5940,5900,10756
20240621,094100,2251526580,5950,5950,5950,5930,3151
20240621,094000,2232795080,5950,5950,5960,5950,4507
20240621,093900,2205976780,5960,5960,5960,5950,797
20240621,093800,2201228430,5950,5940,5960,5940,3447
20240621,093700,2180702550,5940,5940,5940,5930,1690
20240621,093600,2170668410,5940,5930,5940,5930,1526
20240621,093500,2161615110,5930,5920,5930,5920,3441
20240621,093400,2141212980,5930,5920,5930,5920,2183
20240621,093300,2128282260,5920,5900,5920,5890,13259
20240621,093200,2050138760,5880,5880,5890,5880,8187
20240621,093100,2001960500,5880,5880,5890,5880,4436
20240621,093000,1975871950,5890,5890,5890,5880,9096
20240621,092900,1922335870,5890,5880,5900,5860,24285
20240621,092800,1779575260,5880,5890,5900,5880,11400
20240621,092700,1712428520,5900,5900,5900,5890,791
20240621,092600,1707766910,5890,5890,5900,5890,5672
20240621,092500,1674338040,5900,5890,5900,5890,9461
20240621,092400,1618539110,5900,5910,5920,5900,14353
20240621,092300,1533788920,5910,5930,5930,5910,1919
20240621,092200,1522430220,5930,5920,5930,5920,1414
20240621,092100,1514047200,5930,5930,5930,5920,2121
20240621,092000,1501469680,5920,5930,5930,5920,3652
20240621,091900,1479848840,5930,5930,5930,5910,3770
20240621,091800,1457523630,5930,5910,5930,5910,3188
20240621,091700,1438676670,5910,5900,5920,5900,2953
20240621,091600,1421227600,5910,5900,5910,5900,5812
20240621,091500,1386910400,5900,5930,5930,5900,2333
20240621,091400,1373130820,5930,5910,5930,5900,4627
20240621,091300,1345787530,5900,5920,5930,5900,5810
20240621,091200,1311425360,5920,5910,5930,5910,4368
20240621,091100,1285578430,5910,5900,5920,5860,4827
20240621,091000,1257178380,5910,5920,5930,5860,37372
20240621,090900,1036624410,5930,5970,5970,5920,41771
20240621,090800,788519860,5970,5980,5990,5960,19946
20240621,090700,669495190,5970,6010,6020,5970,32478
20240621,090600,474827070,6020,6020,6020,6000,9847
20240621,090500,415699950,6010,6020,6040,6010,6175
20240621,090400,378555560,6020,6020,6040,6020,3075
20240621,090300,360040030,6020,6010,6040,6010,3613
20240621,090200,338323100,6010,6010,6020,6000,9583
20240621,090100,280754010,6010,6030,6050,6010,15468
20240621,090000,187716860,6050,6050,6050,6020,30985