KissMeData/082640/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195200,4341406720,6500,6500,6500,6500,48568
20240621,195100,4341406720,6500,6500,6500,6500,0
20240621,195000,4341406720,6500,6500,6500,6500,0
20240621,194900,4341406720,6500,6500,6500,6500,0
20240621,194800,4341406720,6500,6500,6500,6500,0
20240621,194700,4341406720,6500,6500,6500,6500,0
20240621,194600,4341406720,6500,6500,6500,6500,0
20240621,194500,4341406720,6500,6500,6500,6500,0
20240621,194400,4341406720,6500,6500,6500,6500,0
20240621,194300,4341406720,6500,6500,6500,6500,0
20240621,194200,4341406720,6500,6500,6500,6500,0
20240621,194100,4341406720,6500,6500,6500,6500,0
20240621,194000,4341406720,6500,6500,6500,6500,0
20240621,193900,4341406720,6500,6500,6500,6500,0
20240621,193800,4341406720,6500,6500,6500,6500,0
20240621,193700,4341406720,6500,6500,6500,6500,0
20240621,193600,4341406720,6500,6500,6500,6500,0
20240621,193500,4341406720,6500,6500,6500,6500,0
20240621,193400,4341406720,6500,6500,6500,6500,0
20240621,193300,4341406720,6500,6500,6500,6500,0
20240621,193200,4341406720,6500,6500,6500,6500,0
20240621,193100,4341406720,6500,6500,6500,6500,0
20240621,193000,4341406720,6500,6500,6500,6500,0
20240621,192900,4341406720,6500,6500,6500,6500,0
20240621,192800,4341406720,6500,6500,6500,6500,0
20240621,192700,4341406720,6500,6500,6500,6500,0
20240621,192600,4341406720,6500,6500,6500,6500,0
20240621,192500,4341406720,6500,6500,6500,6500,0
20240621,192400,4341406720,6500,6500,6500,6500,0
20240621,192300,4341406720,6500,6500,6500,6500,0
20240621,192200,4341406720,6500,6500,6500,6500,48568
20240621,192100,4341406720,6500,6500,6500,6500,0
20240621,192000,4341406720,6500,6500,6500,6500,0
20240621,191900,4341406720,6500,6500,6500,6500,0
20240621,191800,4341406720,6500,6500,6500,6500,0
20240621,191700,4341406720,6500,6500,6500,6500,0
20240621,191600,4341406720,6500,6500,6500,6500,0
20240621,191500,4341406720,6500,6500,6500,6500,0
20240621,191400,4341406720,6500,6500,6500,6500,0
20240621,191300,4341406720,6500,6500,6500,6500,0
20240621,191200,4341406720,6500,6500,6500,6500,0
20240621,191100,4341406720,6500,6500,6500,6500,0
20240621,191000,4341406720,6500,6500,6500,6500,0
20240621,190900,4341406720,6500,6500,6500,6500,0
20240621,190800,4341406720,6500,6500,6500,6500,0
20240621,190700,4341406720,6500,6500,6500,6500,0
20240621,190600,4341406720,6500,6500,6500,6500,0
20240621,190500,4341406720,6500,6500,6500,6500,0
20240621,190400,4341406720,6500,6500,6500,6500,0
20240621,190300,4341406720,6500,6500,6500,6500,0
20240621,190200,4341406720,6500,6500,6500,6500,0
20240621,190100,4341406720,6500,6500,6500,6500,0
20240621,190000,4341406720,6500,6500,6500,6500,0
20240621,185900,4341406720,6500,6500,6500,6500,0
20240621,185800,4341406720,6500,6500,6500,6500,0
20240621,185700,4341406720,6500,6500,6500,6500,0
20240621,185600,4341406720,6500,6500,6500,6500,0
20240621,185500,4341406720,6500,6500,6500,6500,0
20240621,185400,4341406720,6500,6500,6500,6500,0
20240621,185300,4341406720,6500,6500,6500,6500,0
20240621,185200,4341406720,6500,6500,6500,6500,48568
20240621,185100,4341406720,6500,6500,6500,6500,0
20240621,185000,4341406720,6500,6500,6500,6500,0
20240621,184900,4341406720,6500,6500,6500,6500,0
20240621,184800,4341406720,6500,6500,6500,6500,0
20240621,184700,4341406720,6500,6500,6500,6500,0
20240621,184600,4341406720,6500,6500,6500,6500,0
20240621,184500,4341406720,6500,6500,6500,6500,0
20240621,184400,4341406720,6500,6500,6500,6500,0
20240621,184300,4341406720,6500,6500,6500,6500,0
20240621,184200,4341406720,6500,6500,6500,6500,0
20240621,184100,4341406720,6500,6500,6500,6500,0
20240621,184000,4341406720,6500,6500,6500,6500,0
20240621,183900,4341406720,6500,6500,6500,6500,0
20240621,183800,4341406720,6500,6500,6500,6500,0
20240621,183700,4341406720,6500,6500,6500,6500,0
20240621,183600,4341406720,6500,6500,6500,6500,0
20240621,183500,4341406720,6500,6500,6500,6500,0
20240621,183400,4341406720,6500,6500,6500,6500,0
20240621,183300,4341406720,6500,6500,6500,6500,0
20240621,183200,4341406720,6500,6500,6500,6500,0
20240621,183100,4341406720,6500,6500,6500,6500,0
20240621,183000,4341406720,6500,6500,6500,6500,0
20240621,182900,4341406720,6500,6500,6500,6500,0
20240621,182800,4341406720,6500,6500,6500,6500,0
20240621,182700,4341406720,6500,6500,6500,6500,0
20240621,182600,4341406720,6500,6500,6500,6500,0
20240621,182500,4341406720,6500,6500,6500,6500,0
20240621,182400,4341406720,6500,6500,6500,6500,0
20240621,182300,4341406720,6500,6500,6500,6500,0
20240621,182200,4341406720,6500,6500,6500,6500,48568
20240621,182100,4341406720,6500,6500,6500,6500,0
20240621,182000,4341406720,6500,6500,6500,6500,0
20240621,181900,4341406720,6500,6500,6500,6500,0
20240621,181800,4341406720,6500,6500,6500,6500,0
20240621,181700,4341406720,6500,6500,6500,6500,0
20240621,181600,4341406720,6500,6500,6500,6500,0
20240621,181500,4341406720,6500,6500,6500,6500,0
20240621,181400,4341406720,6500,6500,6500,6500,0
20240621,181300,4341406720,6500,6500,6500,6500,0
20240621,181200,4341406720,6500,6500,6500,6500,0
20240621,181100,4341406720,6500,6500,6500,6500,0
20240621,181000,4341406720,6500,6500,6500,6500,0
20240621,180900,4341406720,6500,6500,6500,6500,0
20240621,180800,4341406720,6500,6500,6500,6500,0
20240621,180700,4341406720,6500,6500,6500,6500,0
20240621,180600,4341406720,6500,6500,6500,6500,0
20240621,180500,4341406720,6500,6500,6500,6500,0
20240621,180400,4341406720,6500,6500,6500,6500,0
20240621,180300,4341406720,6500,6500,6500,6500,0
20240621,180200,4341406720,6500,6500,6500,6500,0
20240621,180100,4341406720,6500,6500,6500,6500,0
20240621,180000,4341406720,6500,6500,6500,6500,0
20240621,175900,4341406720,6500,6500,6500,6500,0
20240621,175800,4341406720,6500,6500,6500,6500,0
20240621,175700,4341406720,6500,6500,6500,6500,0
20240621,175600,4341406720,6500,6500,6500,6500,0
20240621,175500,4341406720,6500,6500,6500,6500,0
20240621,175400,4341406720,6500,6500,6500,6500,0
20240621,175300,4341406720,6500,6500,6500,6500,0
20240621,175200,4341406720,6500,6500,6500,6500,48568
20240621,175100,4341406720,6500,6500,6500,6500,0
20240621,175000,4341406720,6500,6500,6500,6500,0
20240621,174900,4341406720,6500,6500,6500,6500,0
20240621,174800,4341406720,6500,6500,6500,6500,0
20240621,174700,4341406720,6500,6500,6500,6500,0
20240621,174600,4341406720,6500,6500,6500,6500,0
20240621,174500,4341406720,6500,6500,6500,6500,0
20240621,174400,4341406720,6500,6500,6500,6500,0
20240621,174300,4341406720,6500,6500,6500,6500,0
20240621,174200,4341406720,6500,6500,6500,6500,0
20240621,174100,4341406720,6500,6500,6500,6500,0
20240621,174000,4341406720,6500,6500,6500,6500,0
20240621,173900,4341406720,6500,6500,6500,6500,0
20240621,173800,4341406720,6500,6500,6500,6500,0
20240621,173700,4341406720,6500,6500,6500,6500,0
20240621,173600,4341406720,6500,6500,6500,6500,0
20240621,173500,4341406720,6500,6500,6500,6500,0
20240621,173400,4341406720,6500,6500,6500,6500,0
20240621,173300,4341406720,6500,6500,6500,6500,0
20240621,173200,4341406720,6500,6500,6500,6500,0
20240621,173100,4341406720,6500,6500,6500,6500,0
20240621,173000,4341406720,6500,6500,6500,6500,0
20240621,172900,4341406720,6500,6500,6500,6500,0
20240621,172800,4341406720,6500,6500,6500,6500,0
20240621,172700,4341406720,6500,6500,6500,6500,0
20240621,172600,4341406720,6500,6500,6500,6500,0
20240621,172500,4341406720,6500,6500,6500,6500,0
20240621,172400,4341406720,6500,6500,6500,6500,0
20240621,172300,4341406720,6500,6500,6500,6500,0
20240621,172200,4341406720,6500,6500,6500,6500,48568
20240621,172100,4341406720,6500,6500,6500,6500,0
20240621,172000,4341406720,6500,6500,6500,6500,0
20240621,171900,4341406720,6500,6500,6500,6500,0
20240621,171800,4341406720,6500,6500,6500,6500,0
20240621,171700,4341406720,6500,6500,6500,6500,0
20240621,171600,4341406720,6500,6500,6500,6500,0
20240621,171500,4341406720,6500,6500,6500,6500,0
20240621,171400,4341406720,6500,6500,6500,6500,0
20240621,171300,4341406720,6500,6500,6500,6500,0
20240621,171200,4341406720,6500,6500,6500,6500,0
20240621,171100,4341406720,6500,6500,6500,6500,0
20240621,171000,4341406720,6500,6500,6500,6500,0
20240621,170900,4341406720,6500,6500,6500,6500,0
20240621,170800,4341406720,6500,6500,6500,6500,0
20240621,170700,4341406720,6500,6500,6500,6500,0
20240621,170600,4341406720,6500,6500,6500,6500,0
20240621,170500,4341406720,6500,6500,6500,6500,0
20240621,170400,4341406720,6500,6500,6500,6500,0
20240621,170300,4341406720,6500,6500,6500,6500,0
20240621,170200,4341406720,6500,6500,6500,6500,0
20240621,170100,4341406720,6500,6500,6500,6500,0
20240621,170000,4341406720,6500,6500,6500,6500,0
20240621,165900,4341406720,6500,6500,6500,6500,0
20240621,165800,4341406720,6500,6500,6500,6500,0
20240621,165700,4341406720,6500,6500,6500,6500,0
20240621,165600,4341406720,6500,6500,6500,6500,0
20240621,165500,4341406720,6500,6500,6500,6500,0
20240621,165400,4341406720,6500,6500,6500,6500,0
20240621,165300,4341406720,6500,6500,6500,6500,0
20240621,165200,4341406720,6500,6500,6500,6500,48568
20240621,165100,4341406720,6500,6500,6500,6500,0
20240621,165000,4341406720,6500,6500,6500,6500,0
20240621,164900,4341406720,6500,6500,6500,6500,0
20240621,164800,4341406720,6500,6500,6500,6500,0
20240621,164700,4341406720,6500,6500,6500,6500,0
20240621,164600,4341406720,6500,6500,6500,6500,0
20240621,164500,4341406720,6500,6500,6500,6500,0
20240621,164400,4341406720,6500,6500,6500,6500,0
20240621,164300,4341406720,6500,6500,6500,6500,0
20240621,164200,4341406720,6500,6500,6500,6500,0
20240621,164100,4341406720,6500,6500,6500,6500,0
20240621,164000,4341406720,6500,6500,6500,6500,0
20240621,163900,4341406720,6500,6500,6500,6500,0
20240621,163800,4341406720,6500,6500,6500,6500,0
20240621,163700,4341406720,6500,6500,6500,6500,0
20240621,163600,4341406720,6500,6500,6500,6500,0
20240621,163500,4341406720,6500,6500,6500,6500,0
20240621,163400,4341406720,6500,6500,6500,6500,0
20240621,163300,4341406720,6500,6500,6500,6500,0
20240621,163200,4341406720,6500,6500,6500,6500,0
20240621,163100,4341406720,6500,6500,6500,6500,0
20240621,163000,4341406720,6500,6500,6500,6500,0
20240621,162900,4341406720,6500,6500,6500,6500,0
20240621,162800,4341406720,6500,6500,6500,6500,0
20240621,162700,4341406720,6500,6500,6500,6500,0
20240621,162600,4341406720,6500,6500,6500,6500,0
20240621,162500,4341406720,6500,6500,6500,6500,0
20240621,162400,4341406720,6500,6500,6500,6500,0
20240621,162300,4341406720,6500,6500,6500,6500,0
20240621,162200,4341406720,6500,6500,6500,6500,48568
20240621,162100,4341406720,6500,6500,6500,6500,0
20240621,162000,4341406720,6500,6500,6500,6500,0
20240621,161900,4341406720,6500,6500,6500,6500,0
20240621,161800,4341406720,6500,6500,6500,6500,0
20240621,161700,4341406720,6500,6500,6500,6500,0
20240621,161600,4341406720,6500,6500,6500,6500,0
20240621,161500,4341406720,6500,6500,6500,6500,0
20240621,161400,4341406720,6500,6500,6500,6500,0
20240621,161300,4341406720,6500,6500,6500,6500,0
20240621,161200,4341406720,6500,6500,6500,6500,0
20240621,161100,4341406720,6500,6500,6500,6500,0
20240621,161000,4341406720,6500,6500,6500,6500,0
20240621,160900,4341406720,6500,6500,6500,6500,0
20240621,160800,4341406720,6500,6500,6500,6500,0
20240621,160700,4341406720,6500,6500,6500,6500,0
20240621,160600,4341406720,6500,6500,6500,6500,0
20240621,160500,4341406720,6500,6500,6500,6500,0
20240621,160400,4341406720,6500,6500,6500,6500,0
20240621,160300,4341406720,6500,6500,6500,6500,0
20240621,160200,4341406720,6500,6500,6500,6500,0
20240621,160100,4341406720,6500,6500,6500,6500,0
20240621,160000,4341406720,6500,6500,6500,6500,0
20240621,155900,4341406720,6500,6500,6500,6500,0
20240621,155800,4341406720,6500,6500,6500,6500,0
20240621,155700,4341406720,6500,6500,6500,6500,0
20240621,155600,4341406720,6500,6500,6500,6500,0
20240621,155500,4341406720,6500,6500,6500,6500,0
20240621,155400,4341406720,6500,6500,6500,6500,0
20240621,155300,4341406720,6500,6500,6500,6500,0
20240621,155200,4341406720,6500,6500,6500,6500,48568
20240621,155100,4341406720,6500,6500,6500,6500,0
20240621,155000,4341406720,6500,6500,6500,6500,0
20240621,154900,4341406720,6500,6500,6500,6500,0
20240621,154800,4341406720,6500,6500,6500,6500,0
20240621,154700,4341406720,6500,6500,6500,6500,0
20240621,154600,4341406720,6500,6500,6500,6500,0
20240621,154500,4341406720,6500,6500,6500,6500,0
20240621,154400,4341406720,6500,6500,6500,6500,0
20240621,154300,4341406720,6500,6500,6500,6500,0
20240621,154200,4341406720,6500,6500,6500,6500,0
20240621,154100,4341406720,6500,6500,6500,6500,0
20240621,154000,4341406720,6500,6500,6500,6500,0
20240621,153900,4341406720,6500,6500,6500,6500,0
20240621,153800,4341406720,6500,6500,6500,6500,0
20240621,153700,4341406720,6500,6500,6500,6500,0
20240621,153600,4341406720,6500,6500,6500,6500,0
20240621,153500,4341406720,6500,6500,6500,6500,0
20240621,153400,4341406720,6500,6500,6500,6500,0
20240621,153300,4341406720,6500,6500,6500,6500,0
20240621,153200,4341406720,6500,6500,6500,6500,0
20240621,153100,4341406720,6500,6500,6500,6500,0
20240621,153000,4341406720,6500,6500,6500,6500,48568
20240621,152900,4025714720,6320,6320,6320,6320,0
20240621,152800,4025714720,6320,6320,6320,6320,0
20240621,152700,4025714720,6320,6320,6320,6320,0
20240621,152600,4025714720,6320,6320,6320,6320,0
20240621,152500,4025714720,6320,6320,6320,6320,0
20240621,152400,4025714720,6320,6320,6320,6320,0
20240621,152300,4025714720,6320,6320,6320,6320,0
20240621,152200,4025714720,6320,6320,6320,6320,0
20240621,152100,4025714720,6320,6320,6320,6320,0
20240621,152000,4025714720,6320,6320,6320,6320,0
20240621,151900,4025714720,6320,6330,6340,6300,1748
20240621,151800,4014670770,6340,6330,6350,6330,5718
20240621,151700,3978424760,6330,6290,6340,6290,5543
20240621,151600,3943464570,6290,6290,6300,6290,796
20240621,151500,3938457090,6290,6300,6300,6290,97
20240621,151400,3937846090,6310,6300,6310,6290,4483
20240621,151300,3909601520,6300,6320,6330,6300,4060
20240621,151200,3883950340,6330,6320,6330,6320,667
20240621,151100,3879733630,6320,6320,6330,6320,569
20240621,151000,3876136690,6330,6330,6330,6320,1580
20240621,150900,3866139810,6330,6330,6330,6330,1641
20240621,150800,3855752280,6320,6330,6330,6320,1094
20240621,150700,3848831440,6320,6320,6320,6320,1439
20240621,150600,3839736960,6310,6310,6320,6310,92
20240621,150500,3839156270,6320,6320,6320,6320,315
20240621,150400,3837165470,6320,6330,6330,6320,2301
20240621,150300,3822604200,6340,6320,6340,6320,1901
20240621,150200,3810572640,6320,6310,6320,6300,1663
20240621,150100,3800079110,6310,6310,6310,6300,3907
20240621,150000,3775449310,6310,6320,6320,6300,3943
20240621,145900,3750543580,6330,6340,6340,6330,1097
20240621,145800,3743599460,6340,6320,6340,6320,1904
20240621,145700,3731548700,6320,6320,6330,6320,973
20240621,145600,3725394830,6330,6330,6330,6320,1563
20240621,145500,3715501280,6330,6340,6340,6330,3191
20240621,145400,3695298800,6340,6320,6340,6320,1320
20240621,145300,3686944460,6320,6320,6320,6320,544
20240621,145200,3683506380,6310,6300,6310,6290,1855
20240621,145100,3671812710,6300,6310,6310,6300,2573
20240621,145000,3655582150,6310,6300,6320,6300,3338
20240621,144900,3634497920,6300,6310,6320,6300,155
20240621,144800,3633519970,6320,6300,6320,6300,2183
20240621,144700,3619747430,6310,6280,6310,6280,2995
20240621,144600,3600902180,6280,6280,6290,6280,969
20240621,144500,3594809090,6290,6290,6290,6280,131
20240621,144400,3593985300,6290,6300,6300,6290,2003
20240621,144300,3581370660,6300,6330,6330,6300,11380
20240621,144200,3509552740,6330,6330,6330,6320,259
20240621,144100,3507914970,6330,6350,6350,6330,3541
20240621,144000,3485467410,6350,6340,6350,6340,728
20240621,143900,3480850250,6340,6340,6350,6340,1205
20240621,143800,3473209280,6350,6330,6350,6330,1767
20240621,143700,3461992280,6330,6330,6350,6320,8275
20240621,143600,3409548180,6330,6320,6340,6320,1930
20240621,143500,3397328050,6320,6330,6330,6320,2468
20240621,143400,3381712340,6320,6300,6340,6290,9659
20240621,143300,3320709570,6300,6300,6310,6290,4233
20240621,143200,3294041440,6300,6270,6310,6270,9865
20240621,143100,3232017040,6270,6260,6270,6260,918
20240621,143000,3226268320,6260,6260,6270,6260,778
20240621,142900,3221396980,6270,6260,6270,6250,3485
20240621,142800,3199606400,6240,6250,6250,6240,972
20240621,142700,3193531930,6250,6250,6250,6240,329
20240621,142600,3191475850,6250,6250,6250,6240,2241
20240621,142500,3177472450,6240,6260,6260,6240,1249
20240621,142400,3169666820,6260,6260,6260,6250,347
20240621,142300,3167496410,6260,6250,6260,6250,3556
20240621,142200,3145268900,6250,6250,6250,6240,651
20240621,142100,3141200320,6240,6250,6250,6240,366
20240621,142000,3138913350,6250,6250,6250,6250,396
20240621,141900,3136438350,6250,6250,6250,6240,656
20240621,141800,3132338580,6240,6240,6250,6240,550
20240621,141700,3128903940,6240,6240,6250,6240,372
20240621,141600,3126581070,6250,6240,6250,6240,338
20240621,141500,3124470440,6240,6240,6240,6230,1415
20240621,141400,3115648590,6240,6240,6240,6230,287
20240621,141300,3113857810,6230,6210,6230,6210,1601
20240621,141200,3103896070,6220,6210,6220,6200,9840
20240621,141100,3042866380,6210,6220,6220,6210,427
20240621,141000,3040214350,6220,6210,6220,6210,515
20240621,140900,3037014810,6210,6200,6210,6200,1667
20240621,140800,3026663060,6210,6220,6220,6210,473
20240621,140700,3023725470,6210,6220,6220,6210,541
20240621,140600,3020364720,6210,6230,6230,6210,1013
20240621,140500,3014066930,6220,6230,6230,6220,1312
20240621,140400,3005905120,6220,6220,6230,6220,110
20240621,140300,3005220610,6230,6220,6230,6220,201
20240621,140200,3003969060,6220,6200,6230,6200,2447
20240621,140100,2988762480,6200,6200,6210,6200,156
20240621,140000,2987795220,6210,6200,6210,6200,156
20240621,135900,2986826940,6200,6200,6210,6200,1045
20240621,135800,2980346840,6210,6200,6210,6200,733
20240621,135700,2975802010,6200,6200,6200,6190,1451
20240621,135600,2966806920,6190,6200,6210,6190,806
20240621,135500,2961813490,6210,6210,6220,6200,1141
20240621,135400,2954731870,6210,6220,6230,6210,1551
20240621,135300,2945085460,6220,6250,6250,6220,2047
20240621,135200,2932320950,6250,6250,6260,6250,321
20240621,135100,2930313500,6260,6250,6260,6250,367
20240621,135000,2928019690,6250,6270,6270,6250,4189
20240621,134900,2901799830,6270,6260,6270,6260,238
20240621,134800,2900307770,6270,6270,6270,6260,276
20240621,134700,2898578610,6270,6270,6270,6260,124
20240621,134600,2897802240,6260,6260,6260,6250,766
20240621,134500,2893007240,6250,6250,6260,6250,204
20240621,134400,2891731200,6250,6260,6260,6250,424
20240621,134300,2889080070,6270,6250,6270,6250,2378
20240621,134200,2874175210,6260,6260,6260,6260,125
20240621,134100,2873392710,6260,6260,6260,6260,118
20240621,134000,2872654030,6250,6260,6260,6250,354
20240621,133900,2870441480,6250,6250,6260,6250,1075
20240621,133800,2863713090,6250,6250,6260,6250,435
20240621,133700,2860993170,6260,6240,6260,6240,3467
20240621,133600,2839300640,6250,6240,6250,6240,1926
20240621,133500,2827274120,6230,6230,6240,6230,584
20240621,133400,2823630910,6240,6240,6240,6240,189
20240621,133300,2822451550,6240,6230,6240,6230,729
20240621,133200,2817906480,6230,6230,6230,6220,1904
20240621,133100,2806048070,6230,6220,6230,6220,174
20240621,133000,2804964380,6220,6210,6220,6210,334
20240621,132900,2802887200,6220,6240,6240,6220,661
20240621,132800,2798771600,6230,6230,6230,6230,636
20240621,132700,2794809320,6220,6230,6240,6220,1210
20240621,132600,2787272700,6220,6220,6230,6220,430
20240621,132500,2784598040,6220,6220,6230,6220,6130
20240621,132400,2746436760,6220,6210,6220,6210,164
20240621,132300,2745417250,6210,6200,6210,6200,6355
20240621,132200,2705965370,6190,6180,6190,6180,1007
20240621,132100,2699732360,6190,6190,6200,6190,1586
20240621,132000,2689913960,6200,6200,6200,6200,0
20240621,131900,2689913960,6200,6200,6200,6200,1173
20240621,131800,2682641360,6200,6200,6210,6200,964
20240621,131700,2676663490,6200,6200,6200,6190,1150
20240621,131600,2669533500,6200,6190,6200,6190,68
20240621,131500,2669112520,6200,6200,6200,6190,137
20240621,131400,2668263210,6200,6190,6200,6190,152
20240621,131300,2667321130,6200,6200,6200,6190,114
20240621,131200,2666614850,6200,6200,6200,6200,122
20240621,131100,2665858450,6200,6200,6200,6190,188
20240621,131000,2664693630,6200,6200,6200,6200,6365
20240621,130900,2625230630,6190,6200,6200,6190,2506
20240621,130800,2609698440,6200,6200,6200,6190,169
20240621,130700,2608651000,6190,6190,6200,6190,428
20240621,130600,2606000420,6190,6180,6190,6180,5643
20240621,130500,2571083770,6180,6170,6180,6170,301
20240621,130400,2569225340,6170,6180,6180,6170,606
20240621,130300,2565485260,6180,6180,6180,6180,153
20240621,130200,2564539720,6170,6170,6170,6170,54
20240621,130100,2564206540,6180,6180,6180,6170,375
20240621,130000,2561891730,6180,6170,6180,6170,143
20240621,125900,2561008350,6170,6170,6170,6170,16
20240621,125800,2560909630,6180,6190,6190,6170,4693
20240621,125700,2531906840,6180,6180,6190,6180,175
20240621,125600,2530824330,6170,6180,6200,6170,3627
20240621,125500,2508385120,6180,6180,6180,6180,1033
20240621,125400,2502001180,6180,6160,6180,6160,4670
20240621,125300,2473140920,6160,6160,6180,6160,2265
20240621,125200,2459173160,6170,6170,6180,6160,464
20240621,125100,2456310600,6170,6160,6170,6160,943
20240621,125000,2450492450,6170,6170,6180,6170,4339
20240621,124900,2423720740,6160,6160,6170,6160,161
20240621,124800,2422728880,6170,6170,6170,6160,716
20240621,124700,2418314440,6160,6170,6170,6160,506
20240621,124600,2415194770,6160,6150,6170,6150,6031
20240621,124500,2378085600,6140,6150,6150,6140,137
20240621,124400,2377244350,6150,6140,6150,6140,370
20240621,124300,2374969540,6140,6140,6150,6140,344
20240621,124200,2372856320,6140,6140,6140,6140,683
20240621,124100,2368662700,6140,6140,6140,6130,1739
20240621,124000,2357985600,6130,6130,6140,6120,194
20240621,123900,2356796600,6140,6130,6140,6130,2452
20240621,123800,2341757520,6140,6120,6140,6120,1973
20240621,123700,2329662760,6130,6120,6130,6120,2602
20240621,123600,2313721170,6120,6110,6120,6110,564
20240621,123500,2310270470,6120,6110,6120,6110,369
20240621,123400,2308012890,6110,6110,6110,6110,818
20240621,123300,2303014910,6110,6100,6110,6100,411
20240621,123200,2300504060,6110,6110,6120,6100,299
20240621,123100,2298678640,6100,6120,6120,6100,560
20240621,123000,2295256000,6110,6120,6120,6110,192
20240621,122900,2294081820,6120,6120,6130,6120,5139
20240621,122800,2262589720,6120,6100,6120,6100,4741
20240621,122700,2233622000,6100,6110,6110,6100,465
20240621,122600,2230783380,6100,6100,6110,6100,1023
20240621,122500,2224542040,6100,6100,6110,6100,497
20240621,122400,2221508730,6110,6110,6110,6100,1648
20240621,122300,2211454570,6100,6100,6110,6100,1370
20240621,122200,2203096240,6100,6110,6110,6100,244
20240621,122100,2201606700,6100,6100,6110,6100,119
20240621,122000,2200880710,6100,6100,6110,6100,512
20240621,121900,2197756440,6100,6100,6110,6100,279
20240621,121800,2196053380,6100,6110,6110,6100,693
20240621,121700,2191819310,6120,6110,6120,6110,468
20240621,121600,2188958830,6120,6120,6120,6110,270
20240621,121500,2187306830,6120,6130,6130,6120,546
20240621,121400,2183963200,6120,6110,6120,6110,624
20240621,121300,2180147580,6110,6100,6110,6100,615
20240621,121200,2176394990,6100,6110,6110,6100,321
20240621,121100,2174433840,6110,6100,6120,6100,819
20240621,121000,2169433730,6100,6130,6130,6090,8844
20240621,120900,2115328840,6130,6130,6130,6120,464
20240621,120800,2112487370,6120,6120,6130,6120,2720
20240621,120700,2095839580,6120,6110,6120,6110,23
20240621,120600,2095698990,6120,6100,6120,6100,3566
20240621,120500,2073887140,6110,6070,6110,6070,8893
20240621,120400,2019719980,6070,6070,6100,6050,4273
20240621,120300,1993734040,6070,6050,6080,6050,5945
20240621,120200,1957717960,6050,6050,6050,6040,250
20240621,120100,1956205780,6040,6050,6050,6040,488
20240621,120000,1953256540,6050,6050,6050,6040,132
20240621,115900,1952458890,6040,6050,6050,6040,228
20240621,115800,1951079800,6050,6040,6050,6030,378
20240621,115700,1948796930,6040,6040,6040,6030,296
20240621,115600,1947009100,6040,6050,6050,6030,538
20240621,115500,1943759890,6050,6050,6050,6040,198
20240621,115400,1942562500,6040,6040,6050,6030,369
20240621,115300,1940335850,6040,6040,6050,6030,421
20240621,115200,1937793200,6050,6040,6050,6030,551
20240621,115100,1934467210,6050,6040,6050,6040,291
20240621,115000,1932709270,6030,6040,6040,6030,1333
20240621,114900,1924663580,6030,6040,6040,6030,488
20240621,114800,1921719380,6040,6040,6040,6030,207
20240621,114700,1920469340,6030,6040,6040,6030,650
20240621,114600,1916544700,6040,6020,6040,6020,811
20240621,114500,1911657280,6010,6020,6030,6010,1440
20240621,114400,1902987460,6030,6030,6030,6030,138
20240621,114300,1902155320,6030,6040,6040,6000,8065
20240621,114200,1853697360,6030,6030,6040,6030,369
20240621,114100,1851470880,6040,6060,6060,6040,590
20240621,114000,1847903010,6060,6060,6060,6050,510
20240621,113900,1844816840,6050,6050,6050,6050,519
20240621,113800,1841676890,6040,6050,6050,6030,1346
20240621,113700,1833550390,6050,6040,6050,6040,1359
20240621,113600,1825341230,6040,6050,6050,6010,6432
20240621,113500,1786610300,6060,6050,6060,6040,892
20240621,113400,1781213460,6050,6060,6060,6050,519
20240621,113300,1778072010,6060,6060,6060,6010,8433
20240621,113200,1727264200,6060,6060,6060,6050,437
20240621,113100,1724616980,6050,6040,6050,6040,1731
20240621,113000,1714152290,6040,6040,6040,6000,7202
20240621,112900,1670861960,6040,6050,6060,6000,16088
20240621,112800,1573999550,6050,6060,6060,6050,518
20240621,112700,1570863270,6070,6070,6080,6040,12191
20240621,112600,1497032500,6060,6070,6070,6060,3919
20240621,112500,1473252130,6070,6070,6080,6070,663
20240621,112400,1469227670,6070,6070,6080,6070,660
20240621,112300,1465220330,6070,6080,6080,6070,1607
20240621,112200,1455460150,6090,6080,6090,6080,1277
20240621,112100,1447694760,6080,6090,6090,6080,314
20240621,112000,1445783930,6080,6090,6090,6080,2231
20240621,111900,1432213400,6100,6090,6100,6090,195
20240621,111800,1431025750,6100,6090,6100,6090,518
20240621,111700,1427869750,6090,6100,6100,6090,583
20240621,111600,1424317900,6100,6090,6100,6090,985
20240621,111500,1418318820,6090,6090,6100,6090,1698
20240621,111400,1407975650,6100,6110,6110,6100,5408
20240621,111300,1374986150,6110,6110,6110,6100,343
20240621,111200,1372890780,6110,6110,6120,6110,800
20240621,111100,1368002770,6110,6110,6120,6110,223
20240621,111000,1366639140,6110,6120,6120,6110,619
20240621,110900,1362852910,6110,6110,6110,6110,474
20240621,110800,1359956770,6120,6110,6120,6110,263
20240621,110700,1358348610,6110,6110,6120,6110,1679
20240621,110600,1348088810,6120,6120,6120,6120,121
20240621,110500,1347348290,6110,6110,6110,6110,384
20240621,110400,1345002050,6110,6120,6120,6110,839
20240621,110300,1339867550,6120,6130,6130,6120,993
20240621,110200,1333789280,6120,6120,6120,6110,1514
20240621,110100,1324524510,6120,6110,6120,6110,520
20240621,110000,1321346280,6110,6120,6120,6110,228
20240621,105900,1319950930,6110,6110,6120,6110,168
20240621,105800,1318923950,6120,6110,6120,6110,351
20240621,105700,1316778310,6110,6120,6120,6110,386
20240621,105600,1314418810,6120,6110,6120,6110,1006
20240621,105500,1308262250,6120,6120,6120,6120,359
20240621,105400,1306065170,6130,6120,6130,6120,198
20240621,105300,1304852110,6120,6110,6130,6110,4947
20240621,105200,1274589850,6100,6110,6110,6100,1943
20240621,105100,1262730030,6110,6120,6120,6110,155
20240621,105000,1261781780,6110,6120,6120,6110,3842
20240621,104900,1238296210,6120,6120,6120,6110,817
20240621,104800,1233301320,6120,6130,6130,6120,1915
20240621,104700,1221581450,6120,6130,6130,6120,506
20240621,104600,1218479840,6130,6130,6130,6120,148
20240621,104500,1217572920,6130,6120,6130,6120,92
20240621,104400,1217009180,6120,6130,6130,6120,1398
20240621,104300,1208445190,6130,6140,6140,6130,166
20240621,104200,1207426370,6130,6140,6150,6130,864
20240621,104100,1202128380,6140,6140,6140,6140,1943
20240621,104000,1190198360,6140,6140,6150,6140,295
20240621,103900,1188385770,6150,6150,6150,6150,117
20240621,103800,1187666220,6140,6140,6150,6140,235
20240621,103700,1186223260,6140,6130,6140,6130,1120
20240621,103600,1179347270,6140,6130,6140,6130,363
20240621,103500,1177119660,6130,6140,6140,6130,7
20240621,103400,1177076690,6140,6130,6140,6130,708
20240621,103300,1172735570,6140,6130,6140,6130,755
20240621,103200,1168105120,6130,6130,6130,6130,1117
20240621,103100,1161257910,6130,6130,6130,6130,246
20240621,103000,1159749930,6130,6130,6130,6120,471
20240621,102900,1156862710,6140,6120,6140,6120,527
20240621,102800,1153632240,6120,6120,6120,6120,323
20240621,102700,1151655480,6120,6120,6120,6120,1321
20240621,102600,1143570960,6120,6120,6120,6110,2266
20240621,102500,1129712450,6120,6130,6130,6110,1965
20240621,102400,1117686220,6130,6130,6130,6130,11
20240621,102300,1117618790,6130,6130,6130,6130,127
20240621,102200,1116840280,6130,6130,6130,6120,205
20240621,102100,1115583690,6130,6130,6130,6120,1235
20240621,102000,1108021920,6130,6110,6130,6110,864
20240621,101900,1102731850,6120,6130,6130,6120,448
20240621,101800,1099990060,6130,6120,6130,6110,1669
20240621,101700,1089773660,6110,6110,6110,6110,26
20240621,101600,1089614800,6120,6110,6120,6110,2413
20240621,101500,1074869190,6120,6110,6120,6110,2269
20240621,101400,1060987150,6110,6120,6130,6110,1750
20240621,101300,1050279150,6120,6130,6130,6120,236
20240621,101200,1048833630,6120,6120,6130,6120,260
20240621,101100,1047241400,6120,6150,6150,6110,4937
20240621,101000,1017009760,6150,6150,6150,6150,440
20240621,100900,1014303760,6150,6150,6150,6150,253
20240621,100800,1012747810,6150,6150,6150,6150,276
20240621,100700,1011050410,6150,6150,6150,6150,22
20240621,100600,1010915110,6140,6140,6150,6130,118
20240621,100500,1010191110,6150,6140,6150,6140,1989
20240621,100400,997974250,6140,6140,6140,6140,4
20240621,100300,997949690,6140,6140,6140,6140,272
20240621,100200,996279610,6150,6140,6150,6140,132
20240621,100100,995467890,6140,6150,6150,6140,1178
20240621,100000,988231010,6150,6150,6150,6150,371
20240621,095900,985949360,6150,6140,6150,6140,1274
20240621,095800,978125910,6140,6140,6140,6140,108
20240621,095700,977462790,6130,6130,6140,6130,575
20240621,095600,973938020,6140,6140,6140,6130,391
20240621,095500,971538290,6150,6140,6150,6140,843
20240621,095400,966358130,6140,6140,6140,6140,2487
20240621,095300,951087950,6130,6130,6130,6130,40
20240621,095200,950842750,6130,6130,6130,6120,9905
20240621,095100,890212870,6120,6120,6130,6120,164
20240621,095000,889207960,6130,6120,6130,6120,1383
20240621,094900,880743990,6120,6130,6130,6120,2907
20240621,094800,862928410,6130,6140,6140,6130,664
20240621,094700,858855890,6140,6130,6140,6130,550
20240621,094600,855483690,6130,6120,6130,6120,772
20240621,094500,850758940,6120,6130,6130,6120,33
20240621,094400,850556880,6100,6120,6120,6100,4629
20240621,094300,822275080,6120,6110,6120,6110,301
20240621,094200,820435190,6120,6120,6130,6110,1126
20240621,094100,813542200,6120,6100,6130,6100,5015
20240621,094000,782878080,6100,6100,6110,6100,2398
20240621,093900,768247230,6110,6130,6130,6100,5008
20240621,093800,737671110,6130,6110,6130,6110,2312
20240621,093700,723529680,6110,6120,6120,6100,1803
20240621,093600,712506550,6110,6160,6160,6100,12127
20240621,093500,638226210,6160,6150,6160,6150,1079
20240621,093400,631584750,6160,6160,6160,6160,361
20240621,093300,629360990,6160,6150,6160,6150,321
20240621,093200,627383840,6150,6160,6160,6150,1739
20240621,093100,616677150,6170,6170,6180,6170,586
20240621,093000,613060520,6170,6180,6180,6170,185
20240621,092900,611917830,6170,6170,6180,6160,768
20240621,092800,607178950,6180,6180,6180,6170,220
20240621,092700,605819400,6180,6190,6190,6180,635
20240621,092600,601891750,6180,6190,6200,6180,1338
20240621,092500,593617110,6190,6180,6200,6180,1169
20240621,092400,586380140,6190,6180,6190,6180,314
20240621,092300,584437900,6190,6170,6190,6160,2577
20240621,092200,568535240,6170,6190,6190,6170,1509
20240621,092100,559223060,6190,6220,6220,6190,1015
20240621,092000,552930970,6220,6190,6220,6190,2881
20240621,091900,535063140,6180,6190,6190,6180,82
20240621,091800,534556130,6190,6190,6190,6180,289
20240621,091700,532767380,6180,6180,6190,6170,931
20240621,091600,527016230,6170,6150,6170,6150,2670
20240621,091500,510567640,6140,6150,6150,6100,13707
20240621,091400,426563270,6150,6160,6180,6150,4190
20240621,091300,400754640,6170,6180,6190,6160,8033
20240621,091200,351156470,6190,6200,6210,6180,5825
20240621,091100,315075480,6200,6220,6220,6200,2010
20240621,091000,302605900,6220,6250,6250,6210,1693
20240621,090900,292073800,6240,6250,6250,6240,605
20240621,090800,288298350,6240,6270,6270,6230,2612
20240621,090700,271983180,6260,6220,6260,6220,2920
20240621,090600,253777290,6210,6240,6240,6200,1481
20240621,090500,244572670,6240,6270,6280,6230,3587
20240621,090400,222127550,6270,6250,6290,6250,2967
20240621,090300,203492150,6250,6230,6250,6220,1152
20240621,090200,196305600,6230,6180,6240,6180,3504
20240621,090100,174562390,6190,6240,6260,6180,3993
20240621,090000,149706430,6240,6230,6290,6170,24027