KissMeData/358570/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,211800,4495623660,11150,11150,11150,11150,6541
20240612,211700,4495623660,11150,11150,11150,11150,0
20240612,211600,4495623660,11150,11150,11150,11150,0
20240612,211500,4495623660,11150,11150,11150,11150,0
20240612,211400,4495623660,11150,11150,11150,11150,0
20240612,211300,4495623660,11150,11150,11150,11150,0
20240612,211200,4495623660,11150,11150,11150,11150,0
20240612,211100,4495623660,11150,11150,11150,11150,0
20240612,211000,4495623660,11150,11150,11150,11150,0
20240612,210900,4495623660,11150,11150,11150,11150,0
20240612,210800,4495623660,11150,11150,11150,11150,0
20240612,210700,4495623660,11150,11150,11150,11150,0
20240612,210600,4495623660,11150,11150,11150,11150,0
20240612,210500,4495623660,11150,11150,11150,11150,0
20240612,210400,4495623660,11150,11150,11150,11150,0
20240612,210300,4495623660,11150,11150,11150,11150,0
20240612,210200,4495623660,11150,11150,11150,11150,0
20240612,210100,4495623660,11150,11150,11150,11150,0
20240612,210000,4495623660,11150,11150,11150,11150,0
20240612,205900,4495623660,11150,11150,11150,11150,0
20240612,205800,4495623660,11150,11150,11150,11150,0
20240612,205700,4495623660,11150,11150,11150,11150,0
20240612,205600,4495623660,11150,11150,11150,11150,0
20240612,205500,4495623660,11150,11150,11150,11150,0
20240612,205400,4495623660,11150,11150,11150,11150,0
20240612,205300,4495623660,11150,11150,11150,11150,0
20240612,205200,4495623660,11150,11150,11150,11150,0
20240612,205100,4495623660,11150,11150,11150,11150,0
20240612,205000,4495623660,11150,11150,11150,11150,0
20240612,204900,4495623660,11150,11150,11150,11150,0
20240612,204800,4495623660,11150,11150,11150,11150,6541
20240612,204700,4495623660,11150,11150,11150,11150,0
20240612,204600,4495623660,11150,11150,11150,11150,0
20240612,204500,4495623660,11150,11150,11150,11150,0
20240612,204400,4495623660,11150,11150,11150,11150,0
20240612,204300,4495623660,11150,11150,11150,11150,0
20240612,204200,4495623660,11150,11150,11150,11150,0
20240612,204100,4495623660,11150,11150,11150,11150,0
20240612,204000,4495623660,11150,11150,11150,11150,0
20240612,203900,4495623660,11150,11150,11150,11150,0
20240612,203800,4495623660,11150,11150,11150,11150,0
20240612,203700,4495623660,11150,11150,11150,11150,0
20240612,203600,4495623660,11150,11150,11150,11150,0
20240612,203500,4495623660,11150,11150,11150,11150,0
20240612,203400,4495623660,11150,11150,11150,11150,0
20240612,203300,4495623660,11150,11150,11150,11150,0
20240612,203200,4495623660,11150,11150,11150,11150,0
20240612,203100,4495623660,11150,11150,11150,11150,0
20240612,203000,4495623660,11150,11150,11150,11150,0
20240612,202900,4495623660,11150,11150,11150,11150,0
20240612,202800,4495623660,11150,11150,11150,11150,0
20240612,202700,4495623660,11150,11150,11150,11150,0
20240612,202600,4495623660,11150,11150,11150,11150,0
20240612,202500,4495623660,11150,11150,11150,11150,0
20240612,202400,4495623660,11150,11150,11150,11150,0
20240612,202300,4495623660,11150,11150,11150,11150,0
20240612,202200,4495623660,11150,11150,11150,11150,0
20240612,202100,4495623660,11150,11150,11150,11150,0
20240612,202000,4495623660,11150,11150,11150,11150,0
20240612,201900,4495623660,11150,11150,11150,11150,0
20240612,201800,4495623660,11150,11150,11150,11150,6541
20240612,201700,4495623660,11150,11150,11150,11150,0
20240612,201600,4495623660,11150,11150,11150,11150,0
20240612,201500,4495623660,11150,11150,11150,11150,0
20240612,201400,4495623660,11150,11150,11150,11150,0
20240612,201300,4495623660,11150,11150,11150,11150,0
20240612,201200,4495623660,11150,11150,11150,11150,0
20240612,201100,4495623660,11150,11150,11150,11150,0
20240612,201000,4495623660,11150,11150,11150,11150,0
20240612,200900,4495623660,11150,11150,11150,11150,0
20240612,200800,4495623660,11150,11150,11150,11150,0
20240612,200700,4495623660,11150,11150,11150,11150,0
20240612,200600,4495623660,11150,11150,11150,11150,0
20240612,200500,4495623660,11150,11150,11150,11150,0
20240612,200400,4495623660,11150,11150,11150,11150,0
20240612,200300,4495623660,11150,11150,11150,11150,0
20240612,200200,4495623660,11150,11150,11150,11150,0
20240612,200100,4495623660,11150,11150,11150,11150,0
20240612,200000,4495623660,11150,11150,11150,11150,0
20240612,195900,4495623660,11150,11150,11150,11150,0
20240612,195800,4495623660,11150,11150,11150,11150,0
20240612,195700,4495623660,11150,11150,11150,11150,0
20240612,195600,4495623660,11150,11150,11150,11150,0
20240612,195500,4495623660,11150,11150,11150,11150,0
20240612,195400,4495623660,11150,11150,11150,11150,0
20240612,195300,4495623660,11150,11150,11150,11150,0
20240612,195200,4495623660,11150,11150,11150,11150,0
20240612,195100,4495623660,11150,11150,11150,11150,0
20240612,195000,4495623660,11150,11150,11150,11150,0
20240612,194900,4495623660,11150,11150,11150,11150,0
20240612,194800,4495623660,11150,11150,11150,11150,6541
20240612,194700,4495623660,11150,11150,11150,11150,0
20240612,194600,4495623660,11150,11150,11150,11150,0
20240612,194500,4495623660,11150,11150,11150,11150,0
20240612,194400,4495623660,11150,11150,11150,11150,0
20240612,194300,4495623660,11150,11150,11150,11150,0
20240612,194200,4495623660,11150,11150,11150,11150,0
20240612,194100,4495623660,11150,11150,11150,11150,0
20240612,194000,4495623660,11150,11150,11150,11150,0
20240612,193900,4495623660,11150,11150,11150,11150,0
20240612,193800,4495623660,11150,11150,11150,11150,0
20240612,193700,4495623660,11150,11150,11150,11150,0
20240612,193600,4495623660,11150,11150,11150,11150,0
20240612,193500,4495623660,11150,11150,11150,11150,0
20240612,193400,4495623660,11150,11150,11150,11150,0
20240612,193300,4495623660,11150,11150,11150,11150,0
20240612,193200,4495623660,11150,11150,11150,11150,0
20240612,193100,4495623660,11150,11150,11150,11150,0
20240612,193000,4495623660,11150,11150,11150,11150,0
20240612,192900,4495623660,11150,11150,11150,11150,0
20240612,192800,4495623660,11150,11150,11150,11150,0
20240612,192700,4495623660,11150,11150,11150,11150,0
20240612,192600,4495623660,11150,11150,11150,11150,0
20240612,192500,4495623660,11150,11150,11150,11150,0
20240612,192400,4495623660,11150,11150,11150,11150,0
20240612,192300,4495623660,11150,11150,11150,11150,0
20240612,192200,4495623660,11150,11150,11150,11150,0
20240612,192100,4495623660,11150,11150,11150,11150,0
20240612,192000,4495623660,11150,11150,11150,11150,0
20240612,191900,4495623660,11150,11150,11150,11150,0
20240612,191800,4495623660,11150,11150,11150,11150,6541
20240612,191700,4495623660,11150,11150,11150,11150,0
20240612,191600,4495623660,11150,11150,11150,11150,0
20240612,191500,4495623660,11150,11150,11150,11150,0
20240612,191400,4495623660,11150,11150,11150,11150,0
20240612,191300,4495623660,11150,11150,11150,11150,0
20240612,191200,4495623660,11150,11150,11150,11150,0
20240612,191100,4495623660,11150,11150,11150,11150,0
20240612,191000,4495623660,11150,11150,11150,11150,0
20240612,190900,4495623660,11150,11150,11150,11150,0
20240612,190800,4495623660,11150,11150,11150,11150,0
20240612,190700,4495623660,11150,11150,11150,11150,0
20240612,190600,4495623660,11150,11150,11150,11150,0
20240612,190500,4495623660,11150,11150,11150,11150,0
20240612,190400,4495623660,11150,11150,11150,11150,0
20240612,190300,4495623660,11150,11150,11150,11150,0
20240612,190200,4495623660,11150,11150,11150,11150,0
20240612,190100,4495623660,11150,11150,11150,11150,0
20240612,190000,4495623660,11150,11150,11150,11150,0
20240612,185900,4495623660,11150,11150,11150,11150,0
20240612,185800,4495623660,11150,11150,11150,11150,0
20240612,185700,4495623660,11150,11150,11150,11150,0
20240612,185600,4495623660,11150,11150,11150,11150,0
20240612,185500,4495623660,11150,11150,11150,11150,0
20240612,185400,4495623660,11150,11150,11150,11150,0
20240612,185300,4495623660,11150,11150,11150,11150,0
20240612,185200,4495623660,11150,11150,11150,11150,0
20240612,185100,4495623660,11150,11150,11150,11150,0
20240612,185000,4495623660,11150,11150,11150,11150,0
20240612,184900,4495623660,11150,11150,11150,11150,0
20240612,184800,4495623660,11150,11150,11150,11150,6541
20240612,184700,4495623660,11150,11150,11150,11150,0
20240612,184600,4495623660,11150,11150,11150,11150,0
20240612,184500,4495623660,11150,11150,11150,11150,0
20240612,184400,4495623660,11150,11150,11150,11150,0
20240612,184300,4495623660,11150,11150,11150,11150,0
20240612,184200,4495623660,11150,11150,11150,11150,0
20240612,184100,4495623660,11150,11150,11150,11150,0
20240612,184000,4495623660,11150,11150,11150,11150,0
20240612,183900,4495623660,11150,11150,11150,11150,0
20240612,183800,4495623660,11150,11150,11150,11150,0
20240612,183700,4495623660,11150,11150,11150,11150,0
20240612,183600,4495623660,11150,11150,11150,11150,0
20240612,183500,4495623660,11150,11150,11150,11150,0
20240612,183400,4495623660,11150,11150,11150,11150,0
20240612,183300,4495623660,11150,11150,11150,11150,0
20240612,183200,4495623660,11150,11150,11150,11150,0
20240612,183100,4495623660,11150,11150,11150,11150,0
20240612,183000,4495623660,11150,11150,11150,11150,0
20240612,182900,4495623660,11150,11150,11150,11150,0
20240612,182800,4495623660,11150,11150,11150,11150,0
20240612,182700,4495623660,11150,11150,11150,11150,0
20240612,182600,4495623660,11150,11150,11150,11150,0
20240612,182500,4495623660,11150,11150,11150,11150,0
20240612,182400,4495623660,11150,11150,11150,11150,0
20240612,182300,4495623660,11150,11150,11150,11150,0
20240612,182200,4495623660,11150,11150,11150,11150,0
20240612,182100,4495623660,11150,11150,11150,11150,0
20240612,182000,4495623660,11150,11150,11150,11150,0
20240612,181900,4495623660,11150,11150,11150,11150,0
20240612,181800,4495623660,11150,11150,11150,11150,6541
20240612,181700,4495623660,11150,11150,11150,11150,0
20240612,181600,4495623660,11150,11150,11150,11150,0
20240612,181500,4495623660,11150,11150,11150,11150,0
20240612,181400,4495623660,11150,11150,11150,11150,0
20240612,181300,4495623660,11150,11150,11150,11150,0
20240612,181200,4495623660,11150,11150,11150,11150,0
20240612,181100,4495623660,11150,11150,11150,11150,0
20240612,181000,4495623660,11150,11150,11150,11150,0
20240612,180900,4495623660,11150,11150,11150,11150,0
20240612,180800,4495623660,11150,11150,11150,11150,0
20240612,180700,4495623660,11150,11150,11150,11150,0
20240612,180600,4495623660,11150,11150,11150,11150,0
20240612,180500,4495623660,11150,11150,11150,11150,0
20240612,180400,4495623660,11150,11150,11150,11150,0
20240612,180300,4495623660,11150,11150,11150,11150,0
20240612,180200,4495623660,11150,11150,11150,11150,0
20240612,180100,4495623660,11150,11150,11150,11150,0
20240612,180000,4495623660,11150,11150,11150,11150,0
20240612,175900,4495623660,11150,11150,11150,11150,0
20240612,175800,4495623660,11150,11150,11150,11150,0
20240612,175700,4495623660,11150,11150,11150,11150,0
20240612,175600,4495623660,11150,11150,11150,11150,0
20240612,175500,4495623660,11150,11150,11150,11150,0
20240612,175400,4495623660,11150,11150,11150,11150,0
20240612,175300,4495623660,11150,11150,11150,11150,0
20240612,175200,4495623660,11150,11150,11150,11150,0
20240612,175100,4495623660,11150,11150,11150,11150,0
20240612,175000,4495623660,11150,11150,11150,11150,0
20240612,174900,4495623660,11150,11150,11150,11150,0
20240612,174800,4495623660,11150,11150,11150,11150,6541
20240612,174700,4495623660,11150,11150,11150,11150,0
20240612,174600,4495623660,11150,11150,11150,11150,0
20240612,174500,4495623660,11150,11150,11150,11150,0
20240612,174400,4495623660,11150,11150,11150,11150,0
20240612,174300,4495623660,11150,11150,11150,11150,0
20240612,174200,4495623660,11150,11150,11150,11150,0
20240612,174100,4495623660,11150,11150,11150,11150,0
20240612,174000,4495623660,11150,11150,11150,11150,0
20240612,173900,4495623660,11150,11150,11150,11150,0
20240612,173800,4495623660,11150,11150,11150,11150,0
20240612,173700,4495623660,11150,11150,11150,11150,0
20240612,173600,4495623660,11150,11150,11150,11150,0
20240612,173500,4495623660,11150,11150,11150,11150,0
20240612,173400,4495623660,11150,11150,11150,11150,0
20240612,173300,4495623660,11150,11150,11150,11150,0
20240612,173200,4495623660,11150,11150,11150,11150,0
20240612,173100,4495623660,11150,11150,11150,11150,0
20240612,173000,4495623660,11150,11150,11150,11150,0
20240612,172900,4495623660,11150,11150,11150,11150,0
20240612,172800,4495623660,11150,11150,11150,11150,0
20240612,172700,4495623660,11150,11150,11150,11150,0
20240612,172600,4495623660,11150,11150,11150,11150,0
20240612,172500,4495623660,11150,11150,11150,11150,0
20240612,172400,4495623660,11150,11150,11150,11150,0
20240612,172300,4495623660,11150,11150,11150,11150,0
20240612,172200,4495623660,11150,11150,11150,11150,0
20240612,172100,4495623660,11150,11150,11150,11150,0
20240612,172000,4495623660,11150,11150,11150,11150,0
20240612,171900,4495623660,11150,11150,11150,11150,0
20240612,171800,4495623660,11150,11150,11150,11150,6541
20240612,171700,4495623660,11150,11150,11150,11150,0
20240612,171600,4495623660,11150,11150,11150,11150,0
20240612,171500,4495623660,11150,11150,11150,11150,0
20240612,171400,4495623660,11150,11150,11150,11150,0
20240612,171300,4495623660,11150,11150,11150,11150,0
20240612,171200,4495623660,11150,11150,11150,11150,0
20240612,171100,4495623660,11150,11150,11150,11150,0
20240612,171000,4495623660,11150,11150,11150,11150,0
20240612,170900,4495623660,11150,11150,11150,11150,0
20240612,170800,4495623660,11150,11150,11150,11150,0
20240612,170700,4495623660,11150,11150,11150,11150,0
20240612,170600,4495623660,11150,11150,11150,11150,0
20240612,170500,4495623660,11150,11150,11150,11150,0
20240612,170400,4495623660,11150,11150,11150,11150,0
20240612,170300,4495623660,11150,11150,11150,11150,0
20240612,170200,4495623660,11150,11150,11150,11150,0
20240612,170100,4495623660,11150,11150,11150,11150,0
20240612,170000,4495623660,11150,11150,11150,11150,0
20240612,165900,4495623660,11150,11150,11150,11150,0
20240612,165800,4495623660,11150,11150,11150,11150,0
20240612,165700,4495623660,11150,11150,11150,11150,0
20240612,165600,4495623660,11150,11150,11150,11150,0
20240612,165500,4495623660,11150,11150,11150,11150,0
20240612,165400,4495623660,11150,11150,11150,11150,0
20240612,165300,4495623660,11150,11150,11150,11150,0
20240612,165200,4495623660,11150,11150,11150,11150,0
20240612,165100,4495623660,11150,11150,11150,11150,0
20240612,165000,4495623660,11150,11150,11150,11150,0
20240612,164900,4495623660,11150,11150,11150,11150,0
20240612,164800,4495623660,11150,11150,11150,11150,6541
20240612,164700,4495623660,11150,11150,11150,11150,0
20240612,164600,4495623660,11150,11150,11150,11150,0
20240612,164500,4495623660,11150,11150,11150,11150,0
20240612,164400,4495623660,11150,11150,11150,11150,0
20240612,164300,4495623660,11150,11150,11150,11150,0
20240612,164200,4495623660,11150,11150,11150,11150,0
20240612,164100,4495623660,11150,11150,11150,11150,0
20240612,164000,4495623660,11150,11150,11150,11150,0
20240612,163900,4495623660,11150,11150,11150,11150,0
20240612,163800,4495623660,11150,11150,11150,11150,0
20240612,163700,4495623660,11150,11150,11150,11150,0
20240612,163600,4495623660,11150,11150,11150,11150,0
20240612,163500,4495623660,11150,11150,11150,11150,0
20240612,163400,4495623660,11150,11150,11150,11150,0
20240612,163300,4495623660,11150,11150,11150,11150,0
20240612,163200,4495623660,11150,11150,11150,11150,0
20240612,163100,4495623660,11150,11150,11150,11150,0
20240612,163000,4495623660,11150,11150,11150,11150,0
20240612,162900,4495623660,11150,11150,11150,11150,0
20240612,162800,4495623660,11150,11150,11150,11150,0
20240612,162700,4495623660,11150,11150,11150,11150,0
20240612,162600,4495623660,11150,11150,11150,11150,0
20240612,162500,4495623660,11150,11150,11150,11150,0
20240612,162400,4495623660,11150,11150,11150,11150,0
20240612,162300,4495623660,11150,11150,11150,11150,0
20240612,162200,4495623660,11150,11150,11150,11150,0
20240612,162100,4495623660,11150,11150,11150,11150,0
20240612,162000,4495623660,11150,11150,11150,11150,0
20240612,161900,4495623660,11150,11150,11150,11150,0
20240612,161800,4495623660,11150,11150,11150,11150,6541
20240612,161700,4495623660,11150,11150,11150,11150,0
20240612,161600,4495623660,11150,11150,11150,11150,0
20240612,161500,4495623660,11150,11150,11150,11150,0
20240612,161400,4495623660,11150,11150,11150,11150,0
20240612,161300,4495623660,11150,11150,11150,11150,0
20240612,161200,4495623660,11150,11150,11150,11150,0
20240612,161100,4495623660,11150,11150,11150,11150,0
20240612,161000,4495623660,11150,11150,11150,11150,0
20240612,160900,4495623660,11150,11150,11150,11150,0
20240612,160800,4495623660,11150,11150,11150,11150,0
20240612,160700,4495623660,11150,11150,11150,11150,0
20240612,160600,4495623660,11150,11150,11150,11150,0
20240612,160500,4495623660,11150,11150,11150,11150,0
20240612,160400,4495623660,11150,11150,11150,11150,0
20240612,160300,4495623660,11150,11150,11150,11150,0
20240612,160200,4495623660,11150,11150,11150,11150,0
20240612,160100,4495623660,11150,11150,11150,11150,0
20240612,160000,4495623660,11150,11150,11150,11150,0
20240612,155900,4495623660,11150,11150,11150,11150,0
20240612,155800,4495623660,11150,11150,11150,11150,0
20240612,155700,4495623660,11150,11150,11150,11150,0
20240612,155600,4495623660,11150,11150,11150,11150,0
20240612,155500,4495623660,11150,11150,11150,11150,0
20240612,155400,4495623660,11150,11150,11150,11150,0
20240612,155300,4495623660,11150,11150,11150,11150,0
20240612,155200,4495623660,11150,11150,11150,11150,0
20240612,155100,4495623660,11150,11150,11150,11150,0
20240612,155000,4495623660,11150,11150,11150,11150,0
20240612,154900,4495623660,11150,11150,11150,11150,0
20240612,154800,4495623660,11150,11150,11150,11150,6541
20240612,154700,4495623660,11150,11150,11150,11150,0
20240612,154600,4495623660,11150,11150,11150,11150,0
20240612,154500,4495623660,11150,11150,11150,11150,0
20240612,154400,4495623660,11150,11150,11150,11150,0
20240612,154300,4495623660,11150,11150,11150,11150,0
20240612,154200,4495623660,11150,11150,11150,11150,0
20240612,154100,4495623660,11150,11150,11150,11150,0
20240612,154000,4495623660,11150,11150,11150,11150,0
20240612,153900,4495623660,11150,11150,11150,11150,0
20240612,153800,4495623660,11150,11150,11150,11150,0
20240612,153700,4495623660,11150,11150,11150,11150,0
20240612,153600,4495623660,11150,11150,11150,11150,0
20240612,153500,4495623660,11150,11150,11150,11150,0
20240612,153400,4495623660,11150,11150,11150,11150,0
20240612,153300,4495623660,11150,11150,11150,11150,0
20240612,153200,4495623660,11150,11150,11150,11150,0
20240612,153100,4495623660,11150,11150,11150,11150,0
20240612,153000,4495623660,11150,11150,11150,11150,6541
20240612,152900,4422691510,11160,11160,11160,11160,0
20240612,152800,4422691510,11160,11160,11160,11160,0
20240612,152700,4422691510,11160,11160,11160,11160,0
20240612,152600,4422691510,11160,11160,11160,11160,0
20240612,152500,4422691510,11160,11160,11160,11160,0
20240612,152400,4422691510,11160,11160,11160,11160,0
20240612,152300,4422691510,11160,11160,11160,11160,0
20240612,152200,4422691510,11160,11160,11160,11160,0
20240612,152100,4422691510,11160,11160,11160,11160,0
20240612,152000,4422691510,11160,11160,11160,11160,0
20240612,151900,4422691510,11160,11160,11180,11140,2682
20240612,151800,4392783590,11150,11150,11160,11150,583
20240612,151700,4386277900,11160,11170,11200,11150,643
20240612,151600,4379095990,11170,11170,11170,11150,1011
20240612,151500,4367815400,11170,11180,11180,11140,682
20240612,151400,4360202760,11180,11190,11190,11140,2783
20240612,151300,4329142660,11190,11180,11190,11170,783
20240612,151200,4320388170,11180,11130,11180,11130,1333
20240612,151100,4305511160,11130,11150,11160,11120,717
20240612,151000,4297518550,11150,11160,11160,11120,498
20240612,150900,4291971660,11160,11120,11160,11120,657
20240612,150800,4284661020,11120,11110,11120,11100,958
20240612,150700,4274021390,11110,11110,11120,11100,1555
20240612,150600,4256746130,11110,11160,11160,11110,1508
20240612,150500,4239942040,11150,11120,11160,11110,1025
20240612,150400,4228535560,11110,11110,11110,11100,926
20240612,150300,4218248960,11100,11100,11110,11100,1376
20240612,150200,4202966640,11100,11110,11110,11100,718
20240612,150100,4194993790,11110,11090,11110,11090,616
20240612,150000,4188154130,11110,11110,11120,11090,3698
20240612,145900,4147089750,11120,11120,11130,11110,1465
20240612,145800,4130796140,11120,11140,11150,11110,8703
20240612,145700,4033992930,11140,11160,11170,11140,5910
20240612,145600,3968079010,11160,11170,11180,11160,874
20240612,145500,3958319390,11160,11170,11180,11150,3841
20240612,145400,3915444320,11170,11190,11190,11170,1319
20240612,145300,3900690680,11180,11180,11190,11170,781
20240612,145200,3891960850,11180,11180,11190,11160,621
20240612,145100,3885024680,11170,11180,11190,11160,827
20240612,145000,3875784510,11180,11190,11190,11170,3707
20240612,144900,3834354200,11190,11210,11210,11180,3125
20240612,144800,3799381990,11220,11200,11230,11180,963
20240612,144700,3788595670,11190,11180,11200,11180,731
20240612,144600,3780417650,11190,11190,11200,11180,1461
20240612,144500,3764080420,11180,11190,11190,11180,585
20240612,144400,3757539350,11180,11190,11200,11180,517
20240612,144300,3751757960,11190,11190,11190,11170,801
20240612,144200,3742803880,11190,11170,11190,11170,1727
20240612,144100,3723502290,11180,11190,11200,11170,628
20240612,144000,3716482410,11190,11190,11200,11160,1139
20240612,143900,3703748500,11190,11180,11200,11170,3061
20240612,143800,3669537850,11180,11230,11230,11170,5017
20240612,143700,3613396590,11240,11260,11260,11210,922
20240612,143600,3603039040,11250,11200,11250,11200,875
20240612,143500,3593225300,11200,11210,11230,11190,1397
20240612,143400,3577575270,11240,11190,11240,11180,1659
20240612,143300,3558985020,11190,11190,11210,11180,1660
20240612,143200,3540415950,11200,11200,11220,11190,634
20240612,143100,3533317790,11200,11220,11230,11190,4362
20240612,143000,3484456690,11220,11220,11230,11210,785
20240612,142900,3475654400,11210,11220,11230,11210,1256
20240612,142800,3461563020,11230,11260,11260,11220,3027
20240612,142700,3427527620,11260,11260,11270,11250,640
20240612,142600,3420324930,11270,11260,11270,11260,210
20240612,142500,3417959900,11270,11270,11280,11260,1094
20240612,142400,3405637700,11280,11280,11280,11270,205
20240612,142300,3403326050,11290,11290,11290,11280,361
20240612,142200,3399253220,11290,11290,11300,11280,1075
20240612,142100,3387123620,11300,11300,11310,11290,438
20240612,142000,3382174150,11300,11330,11330,11300,497
20240612,141900,3376550780,11340,11350,11350,11310,97
20240612,141800,3375453040,11350,11390,11390,11350,278
20240612,141700,3372291640,11390,11320,11390,11320,538
20240612,141600,3366181750,11320,11330,11330,11320,378
20240612,141500,3361902130,11320,11330,11390,11320,171
20240612,141400,3359965830,11330,11330,11330,11320,244
20240612,141300,3357203050,11330,11340,11340,11330,229
20240612,141200,3354606900,11400,11350,11400,11340,535
20240612,141100,3348523090,11350,11350,11350,11340,165
20240612,141000,3346651580,11350,11400,11400,11350,222
20240612,140900,3344130410,11390,11380,11390,11370,358
20240612,140800,3340056150,11380,11390,11390,11370,242
20240612,140700,3337303130,11400,11400,11400,11380,590
20240612,140600,3330582270,11400,11390,11400,11390,202
20240612,140500,3328280920,11390,11390,11390,11390,51
20240612,140400,3327700030,11390,11400,11400,11350,437
20240612,140300,3322734840,11390,11370,11400,11370,193
20240612,140200,3320537160,11370,11370,11370,11360,144
20240612,140100,3318899980,11370,11370,11370,11370,43
20240612,140000,3318411070,11400,11400,11400,11400,7
20240612,135900,3318331270,11400,11410,11410,11400,548
20240612,135800,3312084050,11440,11340,11440,11300,4441
20240612,135700,3261397790,11360,11350,11420,11350,4439
20240612,135600,3210804860,11360,11290,11370,11290,4423
20240612,135500,3160585480,11290,11280,11290,11280,105
20240612,135400,3159400250,11280,11320,11320,11280,378
20240612,135300,3155134480,11300,11290,11320,11290,71
20240612,135200,3154332650,11290,11310,11310,11280,233
20240612,135100,3151701560,11310,11270,11330,11270,1615
20240612,135000,3133496510,11280,11320,11330,11280,2885
20240612,134900,3100891390,11330,11320,11330,11320,184
20240612,134800,3098807570,11320,11320,11330,11310,507
20240612,134700,3093070380,11320,11330,11330,11310,125
20240612,134600,3091655500,11320,11320,11330,11320,565
20240612,134500,3085259490,11330,11340,11340,11330,152
20240612,134400,3083536660,11330,11330,11340,11320,108
20240612,134300,3082313130,11330,11330,11330,11320,54
20240612,134200,3081701750,11330,11340,11340,11320,528
20240612,134100,3075717420,11320,11340,11340,11320,71
20240612,134000,3074913010,11340,11320,11340,11320,105
20240612,133900,3073723780,11330,11330,11340,11320,198
20240612,133800,3071480440,11330,11350,11350,11330,75
20240612,133700,3070629940,11350,11350,11350,11340,108
20240612,133600,3069404580,11350,11350,11350,11340,254
20240612,133500,3066523900,11340,11330,11350,11320,1055
20240612,133400,3054559860,11330,11340,11340,11320,481
20240612,133300,3049109850,11340,11330,11340,11330,352
20240612,133200,3045120600,11340,11340,11340,11330,71
20240612,133100,3044315680,11340,11340,11340,11330,125
20240612,133000,3042898620,11340,11330,11340,11330,329
20240612,132900,3039170720,11340,11330,11340,11330,96
20240612,132800,3038082310,11340,11340,11340,11330,66
20240612,132700,3037334310,11330,11320,11340,11320,446
20240612,132600,3032280580,11340,11320,11340,11310,236
20240612,132500,3029609260,11320,11330,11340,11310,86
20240612,132400,3028635770,11350,11310,11350,11310,813
20240612,132300,3019417980,11350,11350,11360,11310,420
20240612,132200,3014661250,11350,11310,11350,11310,598
20240612,132100,3007896390,11320,11340,11340,11320,356
20240612,132000,3003865100,11350,11330,11350,11320,167
20240612,131900,3001973110,11320,11330,11330,11320,104
20240612,131800,3000795230,11320,11330,11330,11320,60
20240612,131700,3000115870,11330,11320,11330,11310,289
20240612,131600,2996844460,11310,11320,11320,11310,176
20240612,131500,2994853480,11310,11330,11330,11310,163
20240612,131400,2993007920,11320,11330,11330,11320,62
20240612,131300,2992306040,11320,11330,11330,11320,134
20240612,131200,2990788260,11320,11370,11370,11320,108
20240612,131100,2989563460,11370,11310,11370,11310,95
20240612,131000,2988488240,11380,11380,11380,11300,1473
20240612,130900,2971740070,11370,11300,11370,11290,369
20240612,130800,2967561840,11290,11290,11390,11290,47
20240612,130700,2967030810,11400,11270,11400,11260,4344
20240612,130600,2917743730,11270,11310,11330,11270,993
20240612,130500,2906511880,11310,11270,11310,11250,1737
20240612,130400,2886903410,11290,11240,11300,11240,1883
20240612,130300,2865656030,11240,11290,11290,11240,1118
20240612,130200,2853088900,11290,11250,11290,11240,155
20240612,130100,2851343550,11290,11250,11290,11240,47
20240612,130000,2850814940,11240,11290,11290,11240,1220
20240612,125900,2837054960,11250,11280,11300,11240,1429
20240612,125800,2820924190,11280,11250,11300,11220,1135
20240612,125700,2808114820,11200,11230,11250,11180,13470
20240612,125600,2657209490,11250,11280,11280,11220,2229
20240612,125500,2632170130,11280,11250,11280,11250,791
20240612,125400,2623268780,11260,11280,11280,11260,46
20240612,125300,2622750640,11280,11250,11280,11250,229
20240612,125200,2620173130,11250,11270,11270,11250,583
20240612,125100,2613613090,11270,11280,11280,11250,364
20240612,125000,2609517150,11280,11290,11290,11280,90
20240612,124900,2608501820,11290,11260,11300,11250,604
20240612,124800,2601704820,11260,11260,11300,11240,1919
20240612,124700,2580123020,11250,11300,11300,11250,634
20240612,124600,2572982090,11270,11250,11270,11250,369
20240612,124500,2568827000,11270,11270,11300,11250,557
20240612,124400,2562544050,11270,11270,11270,11270,118
20240612,124300,2561214190,11270,11280,11280,11270,62
20240612,124200,2560514900,11280,11300,11300,11280,31
20240612,124100,2560165110,11300,11290,11300,11290,91
20240612,124000,2559137470,11250,11290,11290,11250,217
20240612,123900,2556695280,11290,11270,11290,11260,2596
20240612,123800,2527460940,11290,11310,11320,11290,390
20240612,123700,2523048460,11310,11310,11310,11310,121
20240612,123600,2521679950,11310,11320,11320,11310,42
20240612,123500,2521204770,11320,11310,11320,11310,277
20240612,123400,2518071880,11310,11280,11310,11270,673
20240612,123300,2510478090,11290,11300,11310,11290,134
20240612,123200,2508964330,11310,11320,11320,11310,257
20240612,123100,2506055400,11320,11300,11320,11300,411
20240612,123000,2501410650,11300,11320,11320,11290,93
20240612,122900,2500360020,11320,11330,11330,11300,312
20240612,122800,2496830250,11330,11340,11340,11330,16
20240612,122700,2496648960,11340,11330,11340,11320,873
20240612,122600,2486756340,11330,11320,11330,11320,300
20240612,122500,2483360140,11320,11300,11320,11300,145
20240612,122400,2481720380,11300,11320,11320,11290,330
20240612,122300,2477989140,11320,11310,11320,11310,1018
20240612,122200,2466467140,11320,11300,11320,11290,214
20240612,122100,2464048030,11300,11300,11300,11290,466
20240612,122000,2458784230,11310,11290,11310,11290,637
20240612,121900,2451592320,11290,11290,11290,11290,38
20240612,121800,2451163300,11300,11310,11310,11290,232
20240612,121700,2448541710,11310,11280,11310,11280,110
20240612,121600,2447300080,11290,11300,11300,11290,161
20240612,121500,2445482370,11300,11290,11310,11290,151
20240612,121400,2443776950,11300,11290,11300,11290,31
20240612,121300,2443426790,11280,11280,11290,11280,75
20240612,121200,2442580580,11280,11290,11290,11280,216
20240612,121100,2440142940,11300,11260,11300,11260,448
20240612,121000,2435085500,11270,11280,11280,11270,77
20240612,120900,2434217570,11280,11270,11290,11270,281
20240612,120800,2431049970,11270,11290,11290,11270,21
20240612,120700,2430812900,11290,11300,11300,11290,18
20240612,120600,2430609520,11240,11300,11300,11240,353
20240612,120500,2426632800,11300,11220,11300,11210,3300
20240612,120400,2389565190,11220,11260,11260,11220,410
20240612,120300,2384964420,11270,11230,11280,11220,298
20240612,120200,2381619240,11220,11210,11220,11210,924
20240612,120100,2371258390,11220,11230,11230,11210,797
20240612,120000,2362320600,11240,11270,11270,11230,208
20240612,115900,2359982540,11260,11210,11280,11210,525
20240612,115800,2354087180,11220,11220,11220,11210,824
20240612,115700,2344847770,11220,11230,11240,11210,907
20240612,115600,2334673900,11210,11220,11230,11210,914
20240612,115500,2324424390,11210,11230,11230,11210,880
20240612,115400,2314548170,11230,11240,11260,11220,545
20240612,115300,2308426740,11240,11220,11260,11220,253
20240612,115200,2305586920,11230,11240,11270,11230,266
20240612,115100,2302598750,11230,11230,11230,11220,428
20240612,115000,2297794180,11230,11230,11230,11220,899
20240612,114900,2287705660,11230,11240,11240,11220,412
20240612,114800,2283080280,11240,11240,11240,11230,472
20240612,114700,2277779530,11240,11240,11250,11230,114
20240612,114600,2276498660,11240,11270,11270,11230,309
20240612,114500,2273024400,11270,11250,11270,11220,5153
20240612,114400,2215166910,11260,11260,11270,11250,500
20240612,114300,2209539720,11270,11250,11270,11250,345
20240612,114200,2205657390,11250,11250,11270,11240,468
20240612,114100,2200394580,11250,11270,11270,11250,269
20240612,114000,2197366940,11260,11240,11280,11230,486
20240612,113900,2191899420,11230,11240,11240,11230,628
20240612,113800,2184843570,11240,11240,11250,11230,390
20240612,113700,2180461620,11240,11240,11250,11230,425
20240612,113600,2175686120,11230,11240,11240,11220,439
20240612,113500,2170757480,11230,11240,11240,11230,395
20240612,113400,2166321140,11240,11230,11240,11220,1467
20240612,113300,2149846350,11240,11260,11260,11230,2928
20240612,113200,2116930140,11260,11270,11270,11250,2534
20240612,113100,2088404590,11280,11270,11290,11270,450
20240612,113000,2083331680,11280,11280,11290,11270,575
20240612,112900,2076846650,11280,11290,11290,11280,331
20240612,112800,2073112620,11280,11290,11290,11280,488
20240612,112700,2067607760,11290,11280,11290,11270,750
20240612,112600,2059151270,11270,11290,11290,11270,563
20240612,112500,2052804570,11290,11290,11300,11280,1129
20240612,112400,2040068790,11290,11280,11290,11280,657
20240612,112300,2032656520,11290,11290,11290,11280,325
20240612,112200,2028989340,11290,11290,11290,11280,394
20240612,112100,2024544150,11290,11280,11290,11280,819
20240612,112000,2015303240,11280,11290,11300,11280,871
20240612,111900,2005471510,11290,11300,11300,11290,798
20240612,111800,1996460940,11300,11280,11300,11280,554
20240612,111700,1990207810,11290,11290,11300,11280,256
20240612,111600,1987319300,11280,11290,11290,11280,372
20240612,111500,1983122480,11290,11290,11290,11280,3116
20240612,111400,1947967990,11280,11290,11290,11280,2308
20240612,111300,1921930230,11290,11300,11300,11290,379
20240612,111200,1917650840,11290,11290,11300,11290,431
20240612,111100,1912784200,11290,11280,11300,11280,1029
20240612,111000,1901167090,11290,11300,11300,11290,2467
20240612,110900,1873313250,11300,11290,11300,11290,418
20240612,110800,1868593240,11300,11310,11310,11290,2935
20240612,110700,1835447960,11310,11320,11320,11300,1703
20240612,110600,1816182110,11320,11330,11360,11310,827
20240612,110500,1806822280,11330,11330,11360,11320,731
20240612,110400,1798544400,11320,11340,11350,11320,293
20240612,110300,1795223220,11340,11330,11360,11320,798
20240612,110200,1786182780,11330,11340,11380,11330,691
20240612,110100,1778342390,11330,11340,11340,11330,477
20240612,110000,1772937240,11340,11330,11340,11320,528
20240612,105900,1766955530,11330,11320,11330,11320,1464
20240612,105800,1750381730,11320,11310,11320,11300,2354
20240612,105700,1723747380,11310,11320,11320,11300,790
20240612,105600,1714816500,11320,11340,11340,11310,2040
20240612,105500,1691728320,11330,11350,11370,11330,1245
20240612,105400,1677585250,11350,11330,11380,11330,4669
20240612,105300,1624555340,11330,11330,11330,11290,11493
20240612,105200,1494584940,11330,11360,11360,11330,556
20240612,105100,1488277670,11360,11350,11360,11340,3832
20240612,105000,1444795700,11360,11340,11360,11340,1196
20240612,104900,1431227300,11350,11350,11350,11340,1247
20240612,104800,1417075560,11350,11360,11360,11340,1481
20240612,104700,1400267120,11350,11350,11360,11350,540
20240612,104600,1394137350,11350,11360,11360,11350,615
20240612,104500,1387155740,11350,11370,11370,11350,937
20240612,104400,1376512650,11370,11370,11380,11360,438
20240612,104300,1371534370,11370,11380,11380,11370,674
20240612,104200,1363870820,11370,11370,11380,11370,781
20240612,104100,1354990710,11370,11390,11390,11370,752
20240612,104000,1346436790,11380,11390,11390,11380,279
20240612,103900,1343260710,11380,11390,11390,11380,342
20240612,103800,1339368380,11390,11380,11390,11370,921
20240612,103700,1328889650,11380,11390,11390,11380,1161
20240612,103600,1315675810,11390,11410,11410,11390,1775
20240612,103500,1295446340,11410,11420,11430,11400,3829
20240612,103400,1251785830,11420,11410,11420,11410,430
20240612,103300,1246877000,11410,11420,11420,11400,368
20240612,103200,1242678960,11420,11420,11420,11410,1179
20240612,103100,1229220650,11410,11420,11420,11410,621
20240612,103000,1222134740,11410,11420,11420,11410,659
20240612,102900,1214613600,11410,11430,11430,11410,904
20240612,102800,1204290580,11430,11420,11430,11420,615
20240612,102700,1197266780,11420,11420,11430,11420,408
20240612,102600,1192606900,11420,11420,11430,11420,1076
20240612,102500,1180316410,11430,11430,11430,11420,1739
20240612,102400,1160454750,11430,11440,11440,11420,562
20240612,102300,1154033770,11430,11430,11440,11430,1961
20240612,102200,1131615060,11430,11430,11440,11430,286
20240612,102100,1128344580,11430,11440,11440,11430,703
20240612,102000,1120304970,11430,11440,11440,11430,1109
20240612,101900,1107626320,11440,11460,11460,11440,968
20240612,101800,1096551430,11470,11470,11470,11450,712
20240612,101700,1088394280,11470,11500,11500,11460,462
20240612,101600,1083096520,11510,11520,11520,11460,108
20240612,101500,1081857870,11460,11460,11470,11450,382
20240612,101400,1077480460,11450,11450,11450,11440,573
20240612,101300,1070920920,11440,11460,11460,11440,234
20240612,101200,1068239890,11440,11450,11450,11440,460
20240612,101100,1062976440,11450,11470,11470,11440,4325
20240612,101000,1013444280,11460,11490,11490,11460,2338
20240612,100900,986627030,11490,11500,11510,11480,1938
20240612,100800,964365800,11520,11550,11560,11520,1164
20240612,100700,950934850,11540,11540,11550,11530,406
20240612,100600,946251910,11520,11520,11550,11510,576
20240612,100500,939620810,11550,11540,11560,11540,613
20240612,100400,932537540,11510,11490,11540,11480,793
20240612,100300,923430780,11480,11500,11520,11480,941
20240612,100200,912611210,11500,11460,11500,11460,1017
20240612,100100,900951170,11480,11470,11480,11460,3530
20240612,100000,860434120,11470,11480,11480,11470,556
20240612,095900,854054960,11480,11470,11480,11470,411
20240612,095800,849337580,11460,11460,11470,11460,882
20240612,095700,839227460,11470,11460,11470,11460,363
20240612,095600,835066570,11470,11480,11480,11470,277
20240612,095500,831889090,11470,11500,11500,11470,106
20240612,095400,830672090,11500,11480,11500,11480,328
20240612,095300,826904810,11470,11470,11500,11460,1267
20240612,095200,812382340,11470,11500,11500,11470,2089
20240612,095100,788403920,11500,11500,11500,11490,421
20240612,095000,783562760,11490,11510,11540,11490,1444
20240612,094900,766954970,11540,11490,11540,11490,1462
20240612,094800,750142630,11490,11540,11540,11490,3635
20240612,094700,708301990,11550,11550,11550,11540,577
20240612,094600,701638180,11550,11530,11550,11510,1467
20240612,094500,684738480,11550,11540,11550,11520,1159
20240612,094400,671385660,11550,11600,11600,11550,55
20240612,094300,670750360,11610,11610,11610,11610,45
20240612,094200,670227910,11520,11560,11560,11520,1796
20240612,094100,649509000,11610,11610,11610,11560,208
20240612,094000,647102100,11620,11610,11620,11610,31
20240612,093900,646741890,11610,11610,11620,11600,318
20240612,093800,643051090,11600,11600,11600,11600,0
20240612,093700,643051090,11600,11550,11610,11550,243
20240612,093600,640240900,11550,11590,11620,11550,2017
20240612,093500,616898160,11640,11660,11660,11590,827
20240612,093400,607309960,11600,11610,11670,11590,470
20240612,093300,601857790,11610,11610,11680,11600,872
20240612,093200,591707140,11610,11610,11650,11610,1292
20240612,093100,576692850,11620,11650,11660,11620,1169
20240612,093000,563090780,11630,11680,11680,11630,741
20240612,092900,554461330,11680,11680,11680,11680,225
20240612,092800,551833330,11640,11660,11680,11640,3223
20240612,092700,514298520,11650,11690,11690,11650,2275
20240612,092600,487730310,11690,11720,11720,11690,320
20240612,092500,483985640,11720,11710,11730,11700,151
20240612,092400,482216890,11710,11750,11750,11690,664
20240612,092300,474436140,11740,11720,11740,11720,137
20240612,092200,472828060,11720,11750,11750,11720,484
20240612,092100,467153780,11750,11740,11750,11730,2668
20240612,092000,435852280,11730,11720,11740,11690,1430
20240612,091900,419090900,11690,11680,11690,11680,311
20240612,091800,415458350,11670,11670,11670,11670,82
20240612,091700,414501410,11660,11660,11660,11660,160
20240612,091600,412635810,11660,11660,11660,11660,1610
20240612,091500,393863210,11660,11660,11660,11660,538
20240612,091400,387590130,11660,11700,11710,11580,1221
20240612,091300,373396990,11700,11730,11730,11660,352
20240612,091200,369282560,11710,11710,11710,11710,194
20240612,091100,367010820,11710,11710,11710,11710,813
20240612,091000,357490590,11710,11740,11740,11710,533
20240612,090900,351236000,11740,11700,11740,11670,1890
20240612,090800,329104260,11670,11570,11710,11560,1263
20240612,090700,314408230,11600,11570,11600,11570,1227
20240612,090600,300211090,11580,11600,11600,11510,6766
20240612,090500,221903540,11600,11640,11650,11600,1759
20240612,090400,201491340,11650,11660,11680,11620,3041
20240612,090300,166093200,11660,11670,11700,11650,841
20240612,090200,156267920,11700,11710,11790,11650,2934
20240612,090100,121954310,11710,11780,11800,11710,4930
20240612,090000,63845480,11790,11630,11800,11630,5459