KissMeData/329180/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,211700,15983016400,129600,129600,129600,129600,4511
20240607,211600,15983016400,129600,129600,129600,129600,0
20240607,211500,15983016400,129600,129600,129600,129600,0
20240607,211400,15983016400,129600,129600,129600,129600,0
20240607,211300,15983016400,129600,129600,129600,129600,0
20240607,211200,15983016400,129600,129600,129600,129600,0
20240607,211100,15983016400,129600,129600,129600,129600,0
20240607,211000,15983016400,129600,129600,129600,129600,0
20240607,210900,15983016400,129600,129600,129600,129600,0
20240607,210800,15983016400,129600,129600,129600,129600,0
20240607,210700,15983016400,129600,129600,129600,129600,0
20240607,210600,15983016400,129600,129600,129600,129600,0
20240607,210500,15983016400,129600,129600,129600,129600,0
20240607,210400,15983016400,129600,129600,129600,129600,0
20240607,210300,15983016400,129600,129600,129600,129600,0
20240607,210200,15983016400,129600,129600,129600,129600,0
20240607,210100,15983016400,129600,129600,129600,129600,0
20240607,210000,15983016400,129600,129600,129600,129600,0
20240607,205900,15983016400,129600,129600,129600,129600,0
20240607,205800,15983016400,129600,129600,129600,129600,0
20240607,205700,15983016400,129600,129600,129600,129600,0
20240607,205600,15983016400,129600,129600,129600,129600,0
20240607,205500,15983016400,129600,129600,129600,129600,0
20240607,205400,15983016400,129600,129600,129600,129600,0
20240607,205300,15983016400,129600,129600,129600,129600,0
20240607,205200,15983016400,129600,129600,129600,129600,0
20240607,205100,15983016400,129600,129600,129600,129600,0
20240607,205000,15983016400,129600,129600,129600,129600,0
20240607,204900,15983016400,129600,129600,129600,129600,0
20240607,204800,15983016400,129600,129600,129600,129600,0
20240607,204700,15983016400,129600,129600,129600,129600,4511
20240607,204600,15983016400,129600,129600,129600,129600,0
20240607,204500,15983016400,129600,129600,129600,129600,0
20240607,204400,15983016400,129600,129600,129600,129600,0
20240607,204300,15983016400,129600,129600,129600,129600,0
20240607,204200,15983016400,129600,129600,129600,129600,0
20240607,204100,15983016400,129600,129600,129600,129600,0
20240607,204000,15983016400,129600,129600,129600,129600,0
20240607,203900,15983016400,129600,129600,129600,129600,0
20240607,203800,15983016400,129600,129600,129600,129600,0
20240607,203700,15983016400,129600,129600,129600,129600,0
20240607,203600,15983016400,129600,129600,129600,129600,0
20240607,203500,15983016400,129600,129600,129600,129600,0
20240607,203400,15983016400,129600,129600,129600,129600,0
20240607,203300,15983016400,129600,129600,129600,129600,0
20240607,203200,15983016400,129600,129600,129600,129600,0
20240607,203100,15983016400,129600,129600,129600,129600,0
20240607,203000,15983016400,129600,129600,129600,129600,0
20240607,202900,15983016400,129600,129600,129600,129600,0
20240607,202800,15983016400,129600,129600,129600,129600,0
20240607,202700,15983016400,129600,129600,129600,129600,0
20240607,202600,15983016400,129600,129600,129600,129600,0
20240607,202500,15983016400,129600,129600,129600,129600,0
20240607,202400,15983016400,129600,129600,129600,129600,0
20240607,202300,15983016400,129600,129600,129600,129600,0
20240607,202200,15983016400,129600,129600,129600,129600,0
20240607,202100,15983016400,129600,129600,129600,129600,0
20240607,202000,15983016400,129600,129600,129600,129600,0
20240607,201900,15983016400,129600,129600,129600,129600,0
20240607,201800,15983016400,129600,129600,129600,129600,0
20240607,201700,15983016400,129600,129600,129600,129600,4511
20240607,201600,15983016400,129600,129600,129600,129600,0
20240607,201500,15983016400,129600,129600,129600,129600,0
20240607,201400,15983016400,129600,129600,129600,129600,0
20240607,201300,15983016400,129600,129600,129600,129600,0
20240607,201200,15983016400,129600,129600,129600,129600,0
20240607,201100,15983016400,129600,129600,129600,129600,0
20240607,201000,15983016400,129600,129600,129600,129600,0
20240607,200900,15983016400,129600,129600,129600,129600,0
20240607,200800,15983016400,129600,129600,129600,129600,0
20240607,200700,15983016400,129600,129600,129600,129600,0
20240607,200600,15983016400,129600,129600,129600,129600,0
20240607,200500,15983016400,129600,129600,129600,129600,0
20240607,200400,15983016400,129600,129600,129600,129600,0
20240607,200300,15983016400,129600,129600,129600,129600,0
20240607,200200,15983016400,129600,129600,129600,129600,0
20240607,200100,15983016400,129600,129600,129600,129600,0
20240607,200000,15983016400,129600,129600,129600,129600,0
20240607,195900,15983016400,129600,129600,129600,129600,0
20240607,195800,15983016400,129600,129600,129600,129600,0
20240607,195700,15983016400,129600,129600,129600,129600,0
20240607,195600,15983016400,129600,129600,129600,129600,0
20240607,195500,15983016400,129600,129600,129600,129600,0
20240607,195400,15983016400,129600,129600,129600,129600,0
20240607,195300,15983016400,129600,129600,129600,129600,0
20240607,195200,15983016400,129600,129600,129600,129600,0
20240607,195100,15983016400,129600,129600,129600,129600,0
20240607,195000,15983016400,129600,129600,129600,129600,0
20240607,194900,15983016400,129600,129600,129600,129600,0
20240607,194800,15983016400,129600,129600,129600,129600,0
20240607,194700,15983016400,129600,129600,129600,129600,4511
20240607,194600,15983016400,129600,129600,129600,129600,0
20240607,194500,15983016400,129600,129600,129600,129600,0
20240607,194400,15983016400,129600,129600,129600,129600,0
20240607,194300,15983016400,129600,129600,129600,129600,0
20240607,194200,15983016400,129600,129600,129600,129600,0
20240607,194100,15983016400,129600,129600,129600,129600,0
20240607,194000,15983016400,129600,129600,129600,129600,0
20240607,193900,15983016400,129600,129600,129600,129600,0
20240607,193800,15983016400,129600,129600,129600,129600,0
20240607,193700,15983016400,129600,129600,129600,129600,0
20240607,193600,15983016400,129600,129600,129600,129600,0
20240607,193500,15983016400,129600,129600,129600,129600,0
20240607,193400,15983016400,129600,129600,129600,129600,0
20240607,193300,15983016400,129600,129600,129600,129600,0
20240607,193200,15983016400,129600,129600,129600,129600,0
20240607,193100,15983016400,129600,129600,129600,129600,0
20240607,193000,15983016400,129600,129600,129600,129600,0
20240607,192900,15983016400,129600,129600,129600,129600,0
20240607,192800,15983016400,129600,129600,129600,129600,0
20240607,192700,15983016400,129600,129600,129600,129600,0
20240607,192600,15983016400,129600,129600,129600,129600,0
20240607,192500,15983016400,129600,129600,129600,129600,0
20240607,192400,15983016400,129600,129600,129600,129600,0
20240607,192300,15983016400,129600,129600,129600,129600,0
20240607,192200,15983016400,129600,129600,129600,129600,0
20240607,192100,15983016400,129600,129600,129600,129600,0
20240607,192000,15983016400,129600,129600,129600,129600,0
20240607,191900,15983016400,129600,129600,129600,129600,0
20240607,191800,15983016400,129600,129600,129600,129600,0
20240607,191700,15983016400,129600,129600,129600,129600,4511
20240607,191600,15983016400,129600,129600,129600,129600,0
20240607,191500,15983016400,129600,129600,129600,129600,0
20240607,191400,15983016400,129600,129600,129600,129600,0
20240607,191300,15983016400,129600,129600,129600,129600,0
20240607,191200,15983016400,129600,129600,129600,129600,0
20240607,191100,15983016400,129600,129600,129600,129600,0
20240607,191000,15983016400,129600,129600,129600,129600,0
20240607,190900,15983016400,129600,129600,129600,129600,0
20240607,190800,15983016400,129600,129600,129600,129600,0
20240607,190700,15983016400,129600,129600,129600,129600,0
20240607,190600,15983016400,129600,129600,129600,129600,0
20240607,190500,15983016400,129600,129600,129600,129600,0
20240607,190400,15983016400,129600,129600,129600,129600,0
20240607,190300,15983016400,129600,129600,129600,129600,0
20240607,190200,15983016400,129600,129600,129600,129600,0
20240607,190100,15983016400,129600,129600,129600,129600,0
20240607,190000,15983016400,129600,129600,129600,129600,0
20240607,185900,15983016400,129600,129600,129600,129600,0
20240607,185800,15983016400,129600,129600,129600,129600,0
20240607,185700,15983016400,129600,129600,129600,129600,0
20240607,185600,15983016400,129600,129600,129600,129600,0
20240607,185500,15983016400,129600,129600,129600,129600,0
20240607,185400,15983016400,129600,129600,129600,129600,0
20240607,185300,15983016400,129600,129600,129600,129600,0
20240607,185200,15983016400,129600,129600,129600,129600,0
20240607,185100,15983016400,129600,129600,129600,129600,0
20240607,185000,15983016400,129600,129600,129600,129600,0
20240607,184900,15983016400,129600,129600,129600,129600,0
20240607,184800,15983016400,129600,129600,129600,129600,0
20240607,184700,15983016400,129600,129600,129600,129600,4511
20240607,184600,15983016400,129600,129600,129600,129600,0
20240607,184500,15983016400,129600,129600,129600,129600,0
20240607,184400,15983016400,129600,129600,129600,129600,0
20240607,184300,15983016400,129600,129600,129600,129600,0
20240607,184200,15983016400,129600,129600,129600,129600,0
20240607,184100,15983016400,129600,129600,129600,129600,0
20240607,184000,15983016400,129600,129600,129600,129600,0
20240607,183900,15983016400,129600,129600,129600,129600,0
20240607,183800,15983016400,129600,129600,129600,129600,0
20240607,183700,15983016400,129600,129600,129600,129600,0
20240607,183600,15983016400,129600,129600,129600,129600,0
20240607,183500,15983016400,129600,129600,129600,129600,0
20240607,183400,15983016400,129600,129600,129600,129600,0
20240607,183300,15983016400,129600,129600,129600,129600,0
20240607,183200,15983016400,129600,129600,129600,129600,0
20240607,183100,15983016400,129600,129600,129600,129600,0
20240607,183000,15983016400,129600,129600,129600,129600,0
20240607,182900,15983016400,129600,129600,129600,129600,0
20240607,182800,15983016400,129600,129600,129600,129600,0
20240607,182700,15983016400,129600,129600,129600,129600,0
20240607,182600,15983016400,129600,129600,129600,129600,0
20240607,182500,15983016400,129600,129600,129600,129600,0
20240607,182400,15983016400,129600,129600,129600,129600,0
20240607,182300,15983016400,129600,129600,129600,129600,0
20240607,182200,15983016400,129600,129600,129600,129600,0
20240607,182100,15983016400,129600,129600,129600,129600,0
20240607,182000,15983016400,129600,129600,129600,129600,0
20240607,181900,15983016400,129600,129600,129600,129600,0
20240607,181800,15983016400,129600,129600,129600,129600,0
20240607,181700,15983016400,129600,129600,129600,129600,4511
20240607,181600,15983016400,129600,129600,129600,129600,0
20240607,181500,15983016400,129600,129600,129600,129600,0
20240607,181400,15983016400,129600,129600,129600,129600,0
20240607,181300,15983016400,129600,129600,129600,129600,0
20240607,181200,15983016400,129600,129600,129600,129600,0
20240607,181100,15983016400,129600,129600,129600,129600,0
20240607,181000,15983016400,129600,129600,129600,129600,0
20240607,180900,15983016400,129600,129600,129600,129600,0
20240607,180800,15983016400,129600,129600,129600,129600,0
20240607,180700,15983016400,129600,129600,129600,129600,0
20240607,180600,15983016400,129600,129600,129600,129600,0
20240607,180500,15983016400,129600,129600,129600,129600,0
20240607,180400,15983016400,129600,129600,129600,129600,0
20240607,180300,15983016400,129600,129600,129600,129600,0
20240607,180200,15983016400,129600,129600,129600,129600,0
20240607,180100,15983016400,129600,129600,129600,129600,0
20240607,180000,15983016400,129600,129600,129600,129600,0
20240607,175900,15983016400,129600,129600,129600,129600,0
20240607,175800,15983016400,129600,129600,129600,129600,0
20240607,175700,15983016400,129600,129600,129600,129600,0
20240607,175600,15983016400,129600,129600,129600,129600,0
20240607,175500,15983016400,129600,129600,129600,129600,0
20240607,175400,15983016400,129600,129600,129600,129600,0
20240607,175300,15983016400,129600,129600,129600,129600,0
20240607,175200,15983016400,129600,129600,129600,129600,0
20240607,175100,15983016400,129600,129600,129600,129600,0
20240607,175000,15983016400,129600,129600,129600,129600,0
20240607,174900,15983016400,129600,129600,129600,129600,0
20240607,174800,15983016400,129600,129600,129600,129600,0
20240607,174700,15983016400,129600,129600,129600,129600,4511
20240607,174600,15983016400,129600,129600,129600,129600,0
20240607,174500,15983016400,129600,129600,129600,129600,0
20240607,174400,15983016400,129600,129600,129600,129600,0
20240607,174300,15983016400,129600,129600,129600,129600,0
20240607,174200,15983016400,129600,129600,129600,129600,0
20240607,174100,15983016400,129600,129600,129600,129600,0
20240607,174000,15983016400,129600,129600,129600,129600,0
20240607,173900,15983016400,129600,129600,129600,129600,0
20240607,173800,15983016400,129600,129600,129600,129600,0
20240607,173700,15983016400,129600,129600,129600,129600,0
20240607,173600,15983016400,129600,129600,129600,129600,0
20240607,173500,15983016400,129600,129600,129600,129600,0
20240607,173400,15983016400,129600,129600,129600,129600,0
20240607,173300,15983016400,129600,129600,129600,129600,0
20240607,173200,15983016400,129600,129600,129600,129600,0
20240607,173100,15983016400,129600,129600,129600,129600,0
20240607,173000,15983016400,129600,129600,129600,129600,0
20240607,172900,15983016400,129600,129600,129600,129600,0
20240607,172800,15983016400,129600,129600,129600,129600,0
20240607,172700,15983016400,129600,129600,129600,129600,0
20240607,172600,15983016400,129600,129600,129600,129600,0
20240607,172500,15983016400,129600,129600,129600,129600,0
20240607,172400,15983016400,129600,129600,129600,129600,0
20240607,172300,15983016400,129600,129600,129600,129600,0
20240607,172200,15983016400,129600,129600,129600,129600,0
20240607,172100,15983016400,129600,129600,129600,129600,0
20240607,172000,15983016400,129600,129600,129600,129600,0
20240607,171900,15983016400,129600,129600,129600,129600,0
20240607,171800,15983016400,129600,129600,129600,129600,0
20240607,171700,15983016400,129600,129600,129600,129600,4511
20240607,171600,15983016400,129600,129600,129600,129600,0
20240607,171500,15983016400,129600,129600,129600,129600,0
20240607,171400,15983016400,129600,129600,129600,129600,0
20240607,171300,15983016400,129600,129600,129600,129600,0
20240607,171200,15983016400,129600,129600,129600,129600,0
20240607,171100,15983016400,129600,129600,129600,129600,0
20240607,171000,15983016400,129600,129600,129600,129600,0
20240607,170900,15983016400,129600,129600,129600,129600,0
20240607,170800,15983016400,129600,129600,129600,129600,0
20240607,170700,15983016400,129600,129600,129600,129600,0
20240607,170600,15983016400,129600,129600,129600,129600,0
20240607,170500,15983016400,129600,129600,129600,129600,0
20240607,170400,15983016400,129600,129600,129600,129600,0
20240607,170300,15983016400,129600,129600,129600,129600,0
20240607,170200,15983016400,129600,129600,129600,129600,0
20240607,170100,15983016400,129600,129600,129600,129600,0
20240607,170000,15983016400,129600,129600,129600,129600,0
20240607,165900,15983016400,129600,129600,129600,129600,0
20240607,165800,15983016400,129600,129600,129600,129600,0
20240607,165700,15983016400,129600,129600,129600,129600,0
20240607,165600,15983016400,129600,129600,129600,129600,0
20240607,165500,15983016400,129600,129600,129600,129600,0
20240607,165400,15983016400,129600,129600,129600,129600,0
20240607,165300,15983016400,129600,129600,129600,129600,0
20240607,165200,15983016400,129600,129600,129600,129600,0
20240607,165100,15983016400,129600,129600,129600,129600,0
20240607,165000,15983016400,129600,129600,129600,129600,0
20240607,164900,15983016400,129600,129600,129600,129600,0
20240607,164800,15983016400,129600,129600,129600,129600,0
20240607,164700,15983016400,129600,129600,129600,129600,4511
20240607,164600,15983016400,129600,129600,129600,129600,0
20240607,164500,15983016400,129600,129600,129600,129600,0
20240607,164400,15983016400,129600,129600,129600,129600,0
20240607,164300,15983016400,129600,129600,129600,129600,0
20240607,164200,15983016400,129600,129600,129600,129600,0
20240607,164100,15983016400,129600,129600,129600,129600,0
20240607,164000,15983016400,129600,129600,129600,129600,0
20240607,163900,15983016400,129600,129600,129600,129600,0
20240607,163800,15983016400,129600,129600,129600,129600,0
20240607,163700,15983016400,129600,129600,129600,129600,0
20240607,163600,15983016400,129600,129600,129600,129600,0
20240607,163500,15983016400,129600,129600,129600,129600,0
20240607,163400,15983016400,129600,129600,129600,129600,0
20240607,163300,15983016400,129600,129600,129600,129600,0
20240607,163200,15983016400,129600,129600,129600,129600,0
20240607,163100,15983016400,129600,129600,129600,129600,0
20240607,163000,15983016400,129600,129600,129600,129600,0
20240607,162900,15983016400,129600,129600,129600,129600,0
20240607,162800,15983016400,129600,129600,129600,129600,0
20240607,162700,15983016400,129600,129600,129600,129600,0
20240607,162600,15983016400,129600,129600,129600,129600,0
20240607,162500,15983016400,129600,129600,129600,129600,0
20240607,162400,15983016400,129600,129600,129600,129600,0
20240607,162300,15983016400,129600,129600,129600,129600,0
20240607,162200,15983016400,129600,129600,129600,129600,0
20240607,162100,15983016400,129600,129600,129600,129600,0
20240607,162000,15983016400,129600,129600,129600,129600,0
20240607,161900,15983016400,129600,129600,129600,129600,0
20240607,161800,15983016400,129600,129600,129600,129600,0
20240607,161700,15983016400,129600,129600,129600,129600,4511
20240607,161600,15983016400,129600,129600,129600,129600,0
20240607,161500,15983016400,129600,129600,129600,129600,0
20240607,161400,15983016400,129600,129600,129600,129600,0
20240607,161300,15983016400,129600,129600,129600,129600,0
20240607,161200,15983016400,129600,129600,129600,129600,0
20240607,161100,15983016400,129600,129600,129600,129600,0
20240607,161000,15983016400,129600,129600,129600,129600,0
20240607,160900,15983016400,129600,129600,129600,129600,0
20240607,160800,15983016400,129600,129600,129600,129600,0
20240607,160700,15983016400,129600,129600,129600,129600,0
20240607,160600,15983016400,129600,129600,129600,129600,0
20240607,160500,15983016400,129600,129600,129600,129600,0
20240607,160400,15983016400,129600,129600,129600,129600,0
20240607,160300,15983016400,129600,129600,129600,129600,0
20240607,160200,15983016400,129600,129600,129600,129600,0
20240607,160100,15983016400,129600,129600,129600,129600,0
20240607,160000,15983016400,129600,129600,129600,129600,0
20240607,155900,15983016400,129600,129600,129600,129600,0
20240607,155800,15983016400,129600,129600,129600,129600,0
20240607,155700,15983016400,129600,129600,129600,129600,0
20240607,155600,15983016400,129600,129600,129600,129600,0
20240607,155500,15983016400,129600,129600,129600,129600,0
20240607,155400,15983016400,129600,129600,129600,129600,0
20240607,155300,15983016400,129600,129600,129600,129600,0
20240607,155200,15983016400,129600,129600,129600,129600,0
20240607,155100,15983016400,129600,129600,129600,129600,0
20240607,155000,15983016400,129600,129600,129600,129600,0
20240607,154900,15983016400,129600,129600,129600,129600,0
20240607,154800,15983016400,129600,129600,129600,129600,0
20240607,154700,15983016400,129600,129600,129600,129600,4511
20240607,154600,15983016400,129600,129600,129600,129600,0
20240607,154500,15983016400,129600,129600,129600,129600,0
20240607,154400,15983016400,129600,129600,129600,129600,0
20240607,154300,15983016400,129600,129600,129600,129600,0
20240607,154200,15983016400,129600,129600,129600,129600,0
20240607,154100,15983016400,129600,129600,129600,129600,0
20240607,154000,15983016400,129600,129600,129600,129600,0
20240607,153900,15983016400,129600,129600,129600,129600,0
20240607,153800,15983016400,129600,129600,129600,129600,0
20240607,153700,15983016400,129600,129600,129600,129600,0
20240607,153600,15983016400,129600,129600,129600,129600,0
20240607,153500,15983016400,129600,129600,129600,129600,0
20240607,153400,15983016400,129600,129600,129600,129600,0
20240607,153300,15983016400,129600,129600,129600,129600,0
20240607,153200,15983016400,129600,129600,129600,129600,0
20240607,153100,15983016400,129600,129600,129600,129600,0
20240607,153000,15983016400,129600,129600,129600,129600,4511
20240607,152900,15398390800,129200,129200,129200,129200,0
20240607,152800,15398390800,129200,129200,129200,129200,0
20240607,152700,15398390800,129200,129200,129200,129200,0
20240607,152600,15398390800,129200,129200,129200,129200,0
20240607,152500,15398390800,129200,129200,129200,129200,0
20240607,152400,15398390800,129200,129200,129200,129200,0
20240607,152300,15398390800,129200,129200,129200,129200,0
20240607,152200,15398390800,129200,129200,129200,129200,0
20240607,152100,15398390800,129200,129200,129200,129200,0
20240607,152000,15398390800,129200,129200,129200,129200,0
20240607,151900,15398390800,129200,129400,129500,129200,372
20240607,151800,15350257200,129400,129300,129400,129300,426
20240607,151700,15295167900,129400,129500,129500,129300,357
20240607,151600,15248979200,129500,129500,129500,129300,325
20240607,151500,15206909500,129300,129400,129500,129300,256
20240607,151400,15173779900,129500,129500,129500,129300,432
20240607,151300,15117877500,129400,129400,129500,129400,156
20240607,151200,15097688400,129400,129200,129500,129200,1207
20240607,151100,14941580800,129300,129300,129400,129200,555
20240607,151000,14869812600,129400,129300,129400,129300,180
20240607,150900,14846528600,129300,129300,129400,129300,247
20240607,150800,14814579500,129300,129300,129400,129300,453
20240607,150700,14755974600,129400,129300,129400,129200,571
20240607,150600,14682134800,129300,129400,129500,129300,282
20240607,150500,14645649200,129400,129400,129400,129300,346
20240607,150400,14600879600,129400,129400,129400,129300,290
20240607,150300,14563367300,129400,129300,129400,129300,583
20240607,150200,14487971200,129300,129400,129400,129300,329
20240607,150100,14445421400,129300,129400,129500,129300,730
20240607,150000,14350973300,129400,129400,129500,129400,567
20240607,145900,14277588200,129400,129500,129600,129400,215
20240607,145800,14249754200,129600,129500,129700,129400,2152
20240607,145700,13970991500,129600,129500,129600,129500,212
20240607,145600,13943526400,129500,129500,129600,129500,378
20240607,145500,13894555800,129500,129500,129700,129500,190
20240607,145400,13869935100,129600,129600,129700,129500,221
20240607,145300,13841286700,129700,129700,129700,129500,223
20240607,145200,13812387700,129500,129700,129700,129500,232
20240607,145100,13782322100,129500,129500,129700,129500,270
20240607,145000,13747334600,129600,129700,129700,129500,345
20240607,144900,13702628100,129500,129800,129900,129400,1224
20240607,144800,13543934700,129800,129800,129900,129800,289
20240607,144700,13506403200,129800,129700,129800,129700,179
20240607,144600,13483169600,129700,129900,129900,129700,354
20240607,144500,13437226000,129900,129800,129900,129700,376
20240607,144400,13388421500,129700,129800,129900,129700,260
20240607,144300,13354675300,129900,129800,129900,129800,295
20240607,144200,13316375200,129800,129800,129800,129700,290
20240607,144100,13278739300,129800,129800,129900,129700,272
20240607,144000,13243430400,129800,129800,129900,129700,379
20240607,143900,13194239900,129800,129800,129900,129700,278
20240607,143800,13158150200,129900,129900,129900,129800,467
20240607,143700,13097517500,129900,129800,129900,129700,130
20240607,143600,13080635000,129800,129800,129800,129700,165
20240607,143500,13059218500,129800,129800,129800,129700,45
20240607,143400,13053377600,129700,129700,129800,129700,365
20240607,143300,13006001900,129700,129700,129800,129700,364
20240607,143200,12958756600,129800,129700,129800,129700,162
20240607,143100,12937740000,129800,129600,129800,129600,125
20240607,143000,12921536200,129800,129700,129800,129600,462
20240607,142900,12861608500,129700,129700,129900,129700,246
20240607,142800,12829694400,129700,129700,129900,129700,87
20240607,142700,12818409400,129900,129700,129900,129700,252
20240607,142600,12785693600,129700,129700,129800,129700,79
20240607,142500,12775445700,129700,129700,129800,129700,179
20240607,142400,12752219600,129900,129900,129900,129600,165
20240607,142300,12730816700,129600,129900,129900,129600,193
20240607,142200,12705770600,129900,129800,129900,129600,202
20240607,142100,12679573500,129800,129700,129900,129600,143
20240607,142000,12661031600,129900,129800,129900,129600,302
20240607,141900,12621842500,129700,129800,129900,129700,148
20240607,141800,12602629200,129800,129700,129800,129700,122
20240607,141700,12586799400,129700,129700,129800,129700,156
20240607,141600,12566557600,129700,129700,129800,129600,160
20240607,141500,12545814600,129700,129700,129800,129600,175
20240607,141400,12523113200,129700,129700,129800,129600,140
20240607,141300,12504952200,129700,129700,129800,129600,83
20240607,141200,12494189600,129700,129600,129800,129600,170
20240607,141100,12472142700,129700,129600,129800,129600,179
20240607,141000,12448931200,129600,129800,129900,129600,519
20240607,140900,12381592500,129800,129700,129800,129700,173
20240607,140800,12359144200,129800,129700,129800,129700,107
20240607,140700,12345262400,129700,129700,129800,129700,104
20240607,140600,12331765400,129800,129700,129800,129700,100
20240607,140500,12318791700,129700,129700,129900,129700,154
20240607,140400,12298808800,129700,129800,129900,129700,181
20240607,140300,12275314900,129700,129800,129900,129700,122
20240607,140200,12259480300,129700,129900,130000,129700,137
20240607,140100,12241686400,129700,129700,129800,129700,135
20240607,140000,12224176100,129700,129600,129900,129600,212
20240607,135900,12196693700,129700,129800,129900,129600,181
20240607,135800,12173211800,129700,129800,129900,129700,264
20240607,135700,12138951100,129800,129800,130000,129800,271
20240607,135600,12103761200,129900,129800,130000,129800,89
20240607,135500,12092206000,129900,129900,130100,129800,607
20240607,135400,12013348400,130000,130000,130100,129900,161
20240607,135300,11992419700,130000,129900,130100,129900,152
20240607,135200,11972663500,130100,130000,130100,129900,257
20240607,135100,11939247700,130000,130000,130000,129900,23
20240607,135000,11936257800,130000,130000,130100,129900,171
20240607,134900,11914029200,129900,130000,130100,129900,70
20240607,134800,11904928200,130000,130000,130000,129900,159
20240607,134700,11884258500,130000,130200,130200,129900,500
20240607,134600,11819218100,130100,129900,130200,129900,171
20240607,134500,11796965900,130200,129700,130200,129600,3836
20240607,134400,11298347200,129700,129500,129700,129500,509
20240607,134300,11232363300,129500,129500,129600,129500,76
20240607,134200,11222515200,129500,129500,129600,129500,266
20240607,134100,11188048500,129500,129500,129600,129500,165
20240607,134000,11166673300,129600,129500,129600,129500,97
20240607,133900,11154108500,129500,129500,129600,129500,106
20240607,133800,11140373000,129600,129500,129600,129500,276
20240607,133700,11104622700,129500,129600,129600,129500,105
20240607,133600,11091019600,129600,129700,129700,129500,706
20240607,133500,10999513300,129700,129800,129800,129700,202
20240607,133400,10973307600,129900,129900,129900,129700,558
20240607,133300,10900886000,129800,129900,129900,129800,256
20240607,133200,10867649200,129900,129800,129900,129800,168
20240607,133100,10845837900,129800,129800,129900,129800,98
20240607,133000,10833108900,129800,129800,129800,129700,194
20240607,132900,10807933500,129800,129900,129900,129800,157
20240607,132800,10787549600,129800,129800,129900,129800,194
20240607,132700,10762359100,129800,129900,129900,129800,268
20240607,132600,10727565800,129900,129900,129900,129800,336
20240607,132500,10683938600,129900,129900,129900,129800,110
20240607,132400,10669650000,129800,129800,129900,129800,123
20240607,132300,10653676000,129800,129800,129900,129700,1617
20240607,132200,10443778800,129800,129800,129800,129700,349
20240607,132100,10398504700,129800,129700,129800,129700,174
20240607,132000,10375926300,129700,129700,129800,129700,149
20240607,131900,10356591500,129800,129700,129800,129700,78
20240607,131800,10346468000,129800,129700,129800,129700,314
20240607,131700,10305733700,129700,129600,129700,129600,159
20240607,131600,10285113200,129600,129700,129700,129600,75
20240607,131500,10275387900,129600,129700,129700,129600,42
20240607,131400,10269942400,129600,129700,129700,129600,17
20240607,131300,10267737700,129700,129700,129700,129600,1115
20240607,131200,10123126300,129700,129500,129700,129500,451
20240607,131100,10064683100,129600,129700,129700,129600,202
20240607,131000,10038501700,129600,129600,129700,129600,128
20240607,130900,10021910300,129700,129600,129700,129500,631
20240607,130800,9940132300,129500,129700,129700,129500,334
20240607,130700,9896847400,129600,129600,129700,129600,79
20240607,130600,9886603500,129700,129600,129700,129600,217
20240607,130500,9858471400,129700,129700,129700,129600,151
20240607,130400,9838888000,129600,129600,129700,129500,178
20240607,130300,9815816600,129500,129500,129600,129500,106
20240607,130200,9802084600,129600,129500,129600,129500,108
20240607,130100,9788093500,129600,129600,129700,129500,200
20240607,130000,9762172800,129700,129600,129700,129500,183
20240607,125900,9738454800,129500,129500,129600,129500,87
20240607,125800,9727185500,129500,129600,129600,129500,96
20240607,125700,9714745000,129500,129600,129600,129500,62
20240607,125600,9706710500,129500,129600,129600,129500,29
20240607,125500,9702953300,129600,129600,129600,129500,133
20240607,125400,9685721400,129600,129400,129600,129400,252
20240607,125300,9653069900,129600,129500,129600,129400,75
20240607,125200,9643358200,129500,129400,129600,129400,136
20240607,125100,9625749500,129600,129500,129600,129400,283
20240607,125000,9589079700,129500,129500,129600,129500,102
20240607,124900,9575866300,129600,129500,129600,129500,95
20240607,124800,9563559900,129500,129500,129600,129400,169
20240607,124700,9541673100,129500,129400,129500,129400,58
20240607,124600,9534162200,129500,129500,129600,129400,416
20240607,124500,9480291400,129500,129400,129500,129300,62
20240607,124400,9472265100,129300,129600,129600,129300,116
20240607,124300,9457252700,129400,129300,129500,129300,263
20240607,124200,9423211900,129300,129500,129500,129300,115
20240607,124100,9408331800,129400,129400,129400,129300,169
20240607,124000,9386467000,129400,129500,129500,129400,172
20240607,123900,9364203500,129400,129500,129600,129400,484
20240607,123800,9301526000,129600,129500,129600,129500,103
20240607,123700,9288179800,129600,129500,129600,129500,65
20240607,123600,9279756600,129600,129600,129600,129500,71
20240607,123500,9270555700,129600,129500,129600,129500,13
20240607,123400,9268871100,129600,129600,129600,129500,73
20240607,123300,9259410500,129500,129500,129600,129500,47
20240607,123200,9253320500,129500,129500,129600,129500,174
20240607,123100,9230776200,129600,129500,129600,129500,56
20240607,123000,9223524100,129500,129500,129600,129500,201
20240607,122900,9197492500,129500,129500,129600,129500,89
20240607,122800,9185964100,129500,129600,129600,129500,54
20240607,122700,9178966700,129500,129600,129600,129500,132
20240607,122600,9161865700,129500,129500,129600,129500,82
20240607,122500,9151244600,129500,129500,129600,129400,159
20240607,122400,9130650200,129500,129500,129500,129400,152
20240607,122300,9110975300,129500,129500,129500,129400,58
20240607,122200,9103464900,129500,129400,129500,129300,645
20240607,122100,9019955900,129300,129400,129500,129300,172
20240607,122000,8997711100,129300,129300,129400,129300,58
20240607,121900,8990211000,129300,129200,129300,129200,43
20240607,121800,8984651200,129100,129100,129300,129100,58
20240607,121700,8977161800,129100,129200,129200,129100,130
20240607,121600,8960367200,129300,129100,129300,129100,88
20240607,121500,8948995400,129100,129200,129300,129100,54
20240607,121400,8942018800,129200,129100,129300,129100,157
20240607,121300,8921738000,129200,129200,129200,129100,128
20240607,121200,8905205300,129100,129300,129300,129100,474
20240607,121100,8843970100,129300,129200,129300,129100,280
20240607,121000,8807793800,129200,129400,129500,129200,595
20240607,120900,8730865700,129300,129300,129500,129300,139
20240607,120800,8712887900,129400,129500,129500,129300,374
20240607,120700,8664501100,129400,129500,129500,129400,75
20240607,120600,8654795300,129500,129400,129500,129400,106
20240607,120500,8641073900,129400,129500,129500,129400,63
20240607,120400,8632921500,129500,129600,129600,129400,53
20240607,120300,8626054700,129500,129500,129600,129500,188
20240607,120200,8601706600,129500,129400,129500,129400,33
20240607,120100,8597433500,129400,129500,129500,129400,95
20240607,120000,8585132200,129400,129300,129400,129300,159
20240607,115900,8564558300,129300,129400,129400,129300,69
20240607,115800,8555630200,129300,129400,129400,129300,88
20240607,115700,8544245100,129400,129300,129400,129300,40
20240607,115600,8539069300,129400,129300,129400,129300,38
20240607,115500,8534152400,129300,129200,129400,129200,100
20240607,115400,8521222400,129300,129200,129300,129200,9
20240607,115300,8520058900,129300,129400,129400,129200,58
20240607,115200,8512558200,129200,129300,129400,129200,94
20240607,115100,8500405700,129200,129300,129300,129200,55
20240607,115000,8493295900,129200,129300,129400,129200,101
20240607,114900,8480238600,129300,129300,129300,129100,57
20240607,114800,8472869800,129000,129200,129400,129000,596
20240607,114700,8395897900,129300,129500,129500,129200,549
20240607,114600,8324905000,129400,129400,129600,129400,213
20240607,114500,8297324600,129400,129500,129500,129400,49
20240607,114400,8290979200,129400,129400,129400,129400,1
20240607,114300,8290849800,129500,129400,129500,129300,52
20240607,114200,8284121200,129300,129400,129400,129300,261
20240607,114100,8250370900,129300,129400,129400,129300,25
20240607,114000,8247136900,129400,129300,129400,129300,45
20240607,113900,8241314200,129400,129400,129400,129300,12
20240607,113800,8239761500,129300,129500,129600,129300,717
20240607,113700,8146922700,129500,129500,129600,129500,11
20240607,113600,8145497400,129500,129500,129600,129400,389
20240607,113500,8095122700,129500,129500,129600,129500,52
20240607,113400,8088384300,129500,129700,129700,129500,45
20240607,113300,8082548100,129700,129500,129800,129500,253
20240607,113200,8049740700,129600,129800,129800,129600,262
20240607,113100,8015777000,129700,129600,129700,129600,161
20240607,113000,7994895800,129700,129700,129700,129600,137
20240607,112900,7977127400,129700,129700,129700,129600,42
20240607,112800,7971680600,129600,129700,129700,129600,91
20240607,112700,7959880400,129700,129700,129700,129600,78
20240607,112600,7949764600,129600,129700,129700,129600,32
20240607,112500,7945614500,129700,129600,129700,129600,51
20240607,112400,7939000000,129600,129600,129700,129600,25
20240607,112300,7935758500,129600,129500,129600,129500,64
20240607,112200,7927464800,129600,129500,129600,129500,40
20240607,112100,7922281100,129600,129500,129600,129500,24
20240607,112000,7919171300,129600,130000,130000,129500,704
20240607,111900,7827774500,130000,130000,130000,129900,95
20240607,111800,7815426800,130000,130000,130100,129900,1115
20240607,111700,7670455700,130000,129900,130000,129800,248
20240607,111600,7638236800,129900,129800,129900,129800,256
20240607,111500,7604987900,129900,129900,130000,129900,333
20240607,111400,7561727800,129900,129900,130000,129900,193
20240607,111300,7536656200,130000,129800,130000,129800,368
20240607,111200,7488879600,130000,129800,130000,129700,1228
20240607,111100,7329388000,129800,129700,129800,129700,43
20240607,111000,7323809400,129700,129800,129800,129700,194
20240607,110900,7298642500,129700,129800,129800,129700,200
20240607,110800,7272686800,129800,129800,129900,129800,93
20240607,110700,7260614800,129800,129800,129900,129800,214
20240607,110600,7232832700,129800,129800,129900,129700,884
20240607,110500,7118093100,129800,129800,129800,129700,219
20240607,110400,7089667300,129800,129500,129800,129400,538
20240607,110300,7019950900,129500,129200,129500,129200,222
20240607,110200,6991210100,129600,129400,129600,129200,1317
20240607,110100,6820764900,129200,129300,129400,129200,377
20240607,110000,6772014400,129300,129200,129400,128900,176
20240607,105900,6749261000,129200,128700,129500,128700,1294
20240607,105800,6581928100,129300,129300,129400,128700,949
20240607,105700,6459433200,129000,129000,129200,129000,783
20240607,105600,6358326200,129000,128900,129100,128700,664
20240607,105500,6272795500,128900,128800,129100,128800,731
20240607,105400,6178634900,128700,129000,129000,128700,1472
20240607,105300,5989024400,129000,129100,129100,129000,30
20240607,105200,5985154200,129000,129100,129100,129000,573
20240607,105100,5911227400,129100,129100,129200,129000,665
20240607,105000,5825420200,129200,129000,129200,129000,21
20240607,104900,5822707800,129200,129000,129200,129000,133
20240607,104800,5805534400,129000,129100,129200,129000,29
20240607,104700,5801790400,129000,129200,129200,129000,865
20240607,104600,5690040700,129100,129000,129100,129000,97
20240607,104500,5677519500,129100,128900,129100,128900,383
20240607,104400,5628100700,128900,128900,129000,128900,298
20240607,104300,5589666600,129000,128900,129000,128900,224
20240607,104200,5560789600,129000,129000,129000,128900,22
20240607,104100,5557951700,128900,128900,128900,128900,193
20240607,104000,5533074000,128900,129100,129100,128900,295
20240607,103900,5495019200,129100,129000,129100,129000,232
20240607,103800,5465090600,129000,129100,129200,129000,449
20240607,103700,5407129800,129200,129100,129200,129100,7
20240607,103600,5406225500,129100,129200,129200,129100,639
20240607,103500,5323670000,129300,129200,129300,129200,9
20240607,103400,5322506400,129200,129300,129300,129200,15
20240607,103300,5320567000,129200,129200,129200,129200,29
20240607,103200,5316820200,129200,129300,129300,129200,18
20240607,103100,5314492900,129300,129300,129300,129200,156
20240607,103000,5294324100,129300,129500,129500,129200,699
20240607,102900,5203894500,129500,129500,129500,129400,131
20240607,102800,5186942900,129500,129400,129500,129400,304
20240607,102700,5147594200,129400,129400,129500,129400,66
20240607,102600,5139049300,129500,129500,129500,129400,262
20240607,102500,5105120500,129400,129300,129500,129300,2650
20240607,102400,4762178300,129300,129400,129400,129200,83
20240607,102300,4751445800,129300,129400,129500,129300,547
20240607,102200,4680673600,129500,129400,129500,129300,77
20240607,102100,4670707100,129400,129300,129400,129200,938
20240607,102000,4549369100,129300,129100,129300,129100,285
20240607,101900,4512544700,129200,129100,129200,129100,192
20240607,101800,4487739400,129200,128900,129200,128900,431
20240607,101700,4432113200,128900,128900,129000,128800,279
20240607,101600,4396146600,128900,128900,128900,128800,265
20240607,101500,4361988500,128900,128900,128900,128900,6
20240607,101400,4361215100,128900,128800,128900,128800,60
20240607,101300,4353484100,128800,128800,128900,128800,665
20240607,101200,4267796500,128800,128900,128900,128800,201
20240607,101100,4241902100,128900,128800,128900,128800,41
20240607,101000,4236619700,128900,128900,129000,128800,158
20240607,100900,4216253100,128900,128900,129000,128800,936
20240607,100800,4095605300,129100,129100,129100,128900,109
20240607,100700,4081553000,129000,128900,129000,128900,95
20240607,100600,4069303500,128900,129000,129100,128900,324
20240607,100500,4027507400,129000,129000,129100,129000,158
20240607,100400,4007122400,129000,129000,129100,129000,25
20240607,100300,4003895600,129100,129100,129100,129000,71
20240607,100200,3994735200,129100,129100,129100,128900,259
20240607,100100,3961322800,129000,129000,129100,129000,242
20240607,100000,3930102100,129000,129000,129000,128900,332
20240607,095900,3887284500,128900,128900,128900,128900,124
20240607,095800,3871300900,129000,129000,129000,129000,64
20240607,095700,3863044900,129000,129000,129100,128900,160
20240607,095600,3842411100,129000,129100,129100,129000,23
20240607,095500,3839443800,129100,129100,129100,128900,314
20240607,095400,3798936000,129100,128800,129100,128800,181
20240607,095300,3775600800,128900,129000,129000,128800,1013
20240607,095200,3644977400,129000,129000,129100,129000,111
20240607,095100,3630656200,129100,129000,129100,129000,171
20240607,095000,3608581200,129000,129200,129200,129000,1411
20240607,094900,3426409800,129200,129300,129300,129200,277
20240607,094800,3390605900,129300,129200,129300,129200,96
20240607,094700,3378201700,129200,129200,129300,129200,78
20240607,094600,3368121700,129200,129200,129300,129200,22
20240607,094500,3365277600,129200,129300,129300,129200,55
20240607,094400,3358170700,129300,129200,129300,129200,106
20240607,094300,3344471800,129200,129300,129300,129200,256
20240607,094200,3311392200,129300,129200,129300,129100,317
20240607,094100,3270420900,129200,129200,129200,129100,109
20240607,094000,3256346100,129100,129100,129200,129100,72
20240607,093900,3247050800,129100,129100,129500,129000,1032
20240607,093800,3113638100,129100,129000,129100,129000,273
20240607,093700,3078402900,129100,129000,129100,129000,81
20240607,093600,3067947100,129000,129000,129100,129000,42
20240607,093500,3062525600,129100,129100,129200,129000,217
20240607,093400,3034510600,129100,129200,129300,129100,150
20240607,093300,3015138700,129200,129300,129300,129100,109
20240607,093200,3001055400,129300,129100,129300,129000,289
20240607,093100,2963724600,129100,129100,129100,129000,186
20240607,093000,2939716300,129100,129000,129100,129000,154
20240607,092900,2919842900,129000,129400,129400,128900,1820
20240607,092800,2684972300,129400,129400,129500,129400,131
20240607,092700,2668020600,129500,129500,129600,129400,451
20240607,092600,2609617900,129500,129700,129800,129500,696
20240607,092500,2519412700,129600,129600,129800,129600,606
20240607,092400,2440774100,129600,129700,129700,129600,49
20240607,092300,2434422700,129700,129800,129800,129700,48
20240607,092200,2428192800,129800,129500,129900,129500,470
20240607,092100,2367223700,129500,129600,129700,129500,270
20240607,092000,2332237100,129700,129700,129700,129600,215
20240607,091900,2304358200,129800,129900,130000,129700,1178
20240607,091800,2151392200,130000,130000,130000,129900,152
20240607,091700,2131633400,130000,129900,130100,129900,705
20240607,091600,2039986800,130000,129800,130100,129800,1898
20240607,091500,1793297000,129800,129900,129900,129800,345
20240607,091400,1748488900,129900,129700,129900,129600,598
20240607,091300,1670896700,129700,129600,129700,129500,948
20240607,091200,1548049900,129700,129500,129700,129300,816
20240607,091100,1442321100,129500,129400,129500,129400,354
20240607,091000,1396501800,129400,129200,129400,129200,958
20240607,090900,1272603400,129200,128900,129400,128900,1153
20240607,090800,1123607400,129000,128800,129200,128800,222
20240607,090700,1094980700,128800,128800,129300,128700,1143
20240607,090600,947576300,128800,128900,129000,128800,256
20240607,090500,914576000,129000,129300,129300,128900,1221
20240607,090400,757001700,129100,129100,129300,129000,1105
20240607,090300,614335800,129000,129400,129400,129000,367
20240607,090200,566977500,129400,129000,129400,128900,376
20240607,090100,518373800,128900,129400,129500,128800,1055
20240607,090000,381962000,129500,128200,129500,128200,2976