KissMeData/358570/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,211700,4180420840,10720,10720,10720,10720,8633
20240620,211600,4180420840,10720,10720,10720,10720,0
20240620,211500,4180420840,10720,10720,10720,10720,0
20240620,211400,4180420840,10720,10720,10720,10720,0
20240620,211300,4180420840,10720,10720,10720,10720,0
20240620,211200,4180420840,10720,10720,10720,10720,0
20240620,211100,4180420840,10720,10720,10720,10720,0
20240620,211000,4180420840,10720,10720,10720,10720,0
20240620,210900,4180420840,10720,10720,10720,10720,0
20240620,210800,4180420840,10720,10720,10720,10720,0
20240620,210700,4180420840,10720,10720,10720,10720,0
20240620,210600,4180420840,10720,10720,10720,10720,0
20240620,210500,4180420840,10720,10720,10720,10720,0
20240620,210400,4180420840,10720,10720,10720,10720,0
20240620,210300,4180420840,10720,10720,10720,10720,0
20240620,210200,4180420840,10720,10720,10720,10720,0
20240620,210100,4180420840,10720,10720,10720,10720,0
20240620,210000,4180420840,10720,10720,10720,10720,0
20240620,205900,4180420840,10720,10720,10720,10720,0
20240620,205800,4180420840,10720,10720,10720,10720,0
20240620,205700,4180420840,10720,10720,10720,10720,0
20240620,205600,4180420840,10720,10720,10720,10720,0
20240620,205500,4180420840,10720,10720,10720,10720,0
20240620,205400,4180420840,10720,10720,10720,10720,0
20240620,205300,4180420840,10720,10720,10720,10720,0
20240620,205200,4180420840,10720,10720,10720,10720,0
20240620,205100,4180420840,10720,10720,10720,10720,0
20240620,205000,4180420840,10720,10720,10720,10720,0
20240620,204900,4180420840,10720,10720,10720,10720,0
20240620,204800,4180420840,10720,10720,10720,10720,0
20240620,204700,4180420840,10720,10720,10720,10720,8633
20240620,204600,4180420840,10720,10720,10720,10720,0
20240620,204500,4180420840,10720,10720,10720,10720,0
20240620,204400,4180420840,10720,10720,10720,10720,0
20240620,204300,4180420840,10720,10720,10720,10720,0
20240620,204200,4180420840,10720,10720,10720,10720,0
20240620,204100,4180420840,10720,10720,10720,10720,0
20240620,204000,4180420840,10720,10720,10720,10720,0
20240620,203900,4180420840,10720,10720,10720,10720,0
20240620,203800,4180420840,10720,10720,10720,10720,0
20240620,203700,4180420840,10720,10720,10720,10720,0
20240620,203600,4180420840,10720,10720,10720,10720,0
20240620,203500,4180420840,10720,10720,10720,10720,0
20240620,203400,4180420840,10720,10720,10720,10720,0
20240620,203300,4180420840,10720,10720,10720,10720,0
20240620,203200,4180420840,10720,10720,10720,10720,0
20240620,203100,4180420840,10720,10720,10720,10720,0
20240620,203000,4180420840,10720,10720,10720,10720,0
20240620,202900,4180420840,10720,10720,10720,10720,0
20240620,202800,4180420840,10720,10720,10720,10720,0
20240620,202700,4180420840,10720,10720,10720,10720,0
20240620,202600,4180420840,10720,10720,10720,10720,0
20240620,202500,4180420840,10720,10720,10720,10720,0
20240620,202400,4180420840,10720,10720,10720,10720,0
20240620,202300,4180420840,10720,10720,10720,10720,0
20240620,202200,4180420840,10720,10720,10720,10720,0
20240620,202100,4180420840,10720,10720,10720,10720,0
20240620,202000,4180420840,10720,10720,10720,10720,0
20240620,201900,4180420840,10720,10720,10720,10720,0
20240620,201800,4180420840,10720,10720,10720,10720,0
20240620,201700,4180420840,10720,10720,10720,10720,8633
20240620,201600,4180420840,10720,10720,10720,10720,0
20240620,201500,4180420840,10720,10720,10720,10720,0
20240620,201400,4180420840,10720,10720,10720,10720,0
20240620,201300,4180420840,10720,10720,10720,10720,0
20240620,201200,4180420840,10720,10720,10720,10720,0
20240620,201100,4180420840,10720,10720,10720,10720,0
20240620,201000,4180420840,10720,10720,10720,10720,0
20240620,200900,4180420840,10720,10720,10720,10720,0
20240620,200800,4180420840,10720,10720,10720,10720,0
20240620,200700,4180420840,10720,10720,10720,10720,0
20240620,200600,4180420840,10720,10720,10720,10720,0
20240620,200500,4180420840,10720,10720,10720,10720,0
20240620,200400,4180420840,10720,10720,10720,10720,0
20240620,200300,4180420840,10720,10720,10720,10720,0
20240620,200200,4180420840,10720,10720,10720,10720,0
20240620,200100,4180420840,10720,10720,10720,10720,0
20240620,200000,4180420840,10720,10720,10720,10720,0
20240620,195900,4180420840,10720,10720,10720,10720,0
20240620,195800,4180420840,10720,10720,10720,10720,0
20240620,195700,4180420840,10720,10720,10720,10720,0
20240620,195600,4180420840,10720,10720,10720,10720,0
20240620,195500,4180420840,10720,10720,10720,10720,0
20240620,195400,4180420840,10720,10720,10720,10720,0
20240620,195300,4180420840,10720,10720,10720,10720,0
20240620,195200,4180420840,10720,10720,10720,10720,0
20240620,195100,4180420840,10720,10720,10720,10720,0
20240620,195000,4180420840,10720,10720,10720,10720,0
20240620,194900,4180420840,10720,10720,10720,10720,0
20240620,194800,4180420840,10720,10720,10720,10720,0
20240620,194700,4180420840,10720,10720,10720,10720,8633
20240620,194600,4180420840,10720,10720,10720,10720,0
20240620,194500,4180420840,10720,10720,10720,10720,0
20240620,194400,4180420840,10720,10720,10720,10720,0
20240620,194300,4180420840,10720,10720,10720,10720,0
20240620,194200,4180420840,10720,10720,10720,10720,0
20240620,194100,4180420840,10720,10720,10720,10720,0
20240620,194000,4180420840,10720,10720,10720,10720,0
20240620,193900,4180420840,10720,10720,10720,10720,0
20240620,193800,4180420840,10720,10720,10720,10720,0
20240620,193700,4180420840,10720,10720,10720,10720,0
20240620,193600,4180420840,10720,10720,10720,10720,0
20240620,193500,4180420840,10720,10720,10720,10720,0
20240620,193400,4180420840,10720,10720,10720,10720,0
20240620,193300,4180420840,10720,10720,10720,10720,0
20240620,193200,4180420840,10720,10720,10720,10720,0
20240620,193100,4180420840,10720,10720,10720,10720,0
20240620,193000,4180420840,10720,10720,10720,10720,0
20240620,192900,4180420840,10720,10720,10720,10720,0
20240620,192800,4180420840,10720,10720,10720,10720,0
20240620,192700,4180420840,10720,10720,10720,10720,0
20240620,192600,4180420840,10720,10720,10720,10720,0
20240620,192500,4180420840,10720,10720,10720,10720,0
20240620,192400,4180420840,10720,10720,10720,10720,0
20240620,192300,4180420840,10720,10720,10720,10720,0
20240620,192200,4180420840,10720,10720,10720,10720,0
20240620,192100,4180420840,10720,10720,10720,10720,0
20240620,192000,4180420840,10720,10720,10720,10720,0
20240620,191900,4180420840,10720,10720,10720,10720,0
20240620,191800,4180420840,10720,10720,10720,10720,0
20240620,191700,4180420840,10720,10720,10720,10720,8633
20240620,191600,4180420840,10720,10720,10720,10720,0
20240620,191500,4180420840,10720,10720,10720,10720,0
20240620,191400,4180420840,10720,10720,10720,10720,0
20240620,191300,4180420840,10720,10720,10720,10720,0
20240620,191200,4180420840,10720,10720,10720,10720,0
20240620,191100,4180420840,10720,10720,10720,10720,0
20240620,191000,4180420840,10720,10720,10720,10720,0
20240620,190900,4180420840,10720,10720,10720,10720,0
20240620,190800,4180420840,10720,10720,10720,10720,0
20240620,190700,4180420840,10720,10720,10720,10720,0
20240620,190600,4180420840,10720,10720,10720,10720,0
20240620,190500,4180420840,10720,10720,10720,10720,0
20240620,190400,4180420840,10720,10720,10720,10720,0
20240620,190300,4180420840,10720,10720,10720,10720,0
20240620,190200,4180420840,10720,10720,10720,10720,0
20240620,190100,4180420840,10720,10720,10720,10720,0
20240620,190000,4180420840,10720,10720,10720,10720,0
20240620,185900,4180420840,10720,10720,10720,10720,0
20240620,185800,4180420840,10720,10720,10720,10720,0
20240620,185700,4180420840,10720,10720,10720,10720,0
20240620,185600,4180420840,10720,10720,10720,10720,0
20240620,185500,4180420840,10720,10720,10720,10720,0
20240620,185400,4180420840,10720,10720,10720,10720,0
20240620,185300,4180420840,10720,10720,10720,10720,0
20240620,185200,4180420840,10720,10720,10720,10720,0
20240620,185100,4180420840,10720,10720,10720,10720,0
20240620,185000,4180420840,10720,10720,10720,10720,0
20240620,184900,4180420840,10720,10720,10720,10720,0
20240620,184800,4180420840,10720,10720,10720,10720,0
20240620,184700,4180420840,10720,10720,10720,10720,8633
20240620,184600,4180420840,10720,10720,10720,10720,0
20240620,184500,4180420840,10720,10720,10720,10720,0
20240620,184400,4180420840,10720,10720,10720,10720,0
20240620,184300,4180420840,10720,10720,10720,10720,0
20240620,184200,4180420840,10720,10720,10720,10720,0
20240620,184100,4180420840,10720,10720,10720,10720,0
20240620,184000,4180420840,10720,10720,10720,10720,0
20240620,183900,4180420840,10720,10720,10720,10720,0
20240620,183800,4180420840,10720,10720,10720,10720,0
20240620,183700,4180420840,10720,10720,10720,10720,0
20240620,183600,4180420840,10720,10720,10720,10720,0
20240620,183500,4180420840,10720,10720,10720,10720,0
20240620,183400,4180420840,10720,10720,10720,10720,0
20240620,183300,4180420840,10720,10720,10720,10720,0
20240620,183200,4180420840,10720,10720,10720,10720,0
20240620,183100,4180420840,10720,10720,10720,10720,0
20240620,183000,4180420840,10720,10720,10720,10720,0
20240620,182900,4180420840,10720,10720,10720,10720,0
20240620,182800,4180420840,10720,10720,10720,10720,0
20240620,182700,4180420840,10720,10720,10720,10720,0
20240620,182600,4180420840,10720,10720,10720,10720,0
20240620,182500,4180420840,10720,10720,10720,10720,0
20240620,182400,4180420840,10720,10720,10720,10720,0
20240620,182300,4180420840,10720,10720,10720,10720,0
20240620,182200,4180420840,10720,10720,10720,10720,0
20240620,182100,4180420840,10720,10720,10720,10720,0
20240620,182000,4180420840,10720,10720,10720,10720,0
20240620,181900,4180420840,10720,10720,10720,10720,0
20240620,181800,4180420840,10720,10720,10720,10720,0
20240620,181700,4180420840,10720,10720,10720,10720,8633
20240620,181600,4180420840,10720,10720,10720,10720,0
20240620,181500,4180420840,10720,10720,10720,10720,0
20240620,181400,4180420840,10720,10720,10720,10720,0
20240620,181300,4180420840,10720,10720,10720,10720,0
20240620,181200,4180420840,10720,10720,10720,10720,0
20240620,181100,4180420840,10720,10720,10720,10720,0
20240620,181000,4180420840,10720,10720,10720,10720,0
20240620,180900,4180420840,10720,10720,10720,10720,0
20240620,180800,4180420840,10720,10720,10720,10720,0
20240620,180700,4180420840,10720,10720,10720,10720,0
20240620,180600,4180420840,10720,10720,10720,10720,0
20240620,180500,4180420840,10720,10720,10720,10720,0
20240620,180400,4180420840,10720,10720,10720,10720,0
20240620,180300,4180420840,10720,10720,10720,10720,0
20240620,180200,4180420840,10720,10720,10720,10720,0
20240620,180100,4180420840,10720,10720,10720,10720,0
20240620,180000,4180420840,10720,10720,10720,10720,0
20240620,175900,4180420840,10720,10720,10720,10720,0
20240620,175800,4180420840,10720,10720,10720,10720,0
20240620,175700,4180420840,10720,10720,10720,10720,0
20240620,175600,4180420840,10720,10720,10720,10720,0
20240620,175500,4180420840,10720,10720,10720,10720,0
20240620,175400,4180420840,10720,10720,10720,10720,0
20240620,175300,4180420840,10720,10720,10720,10720,0
20240620,175200,4180420840,10720,10720,10720,10720,0
20240620,175100,4180420840,10720,10720,10720,10720,0
20240620,175000,4180420840,10720,10720,10720,10720,0
20240620,174900,4180420840,10720,10720,10720,10720,0
20240620,174800,4180420840,10720,10720,10720,10720,0
20240620,174700,4180420840,10720,10720,10720,10720,8633
20240620,174600,4180420840,10720,10720,10720,10720,0
20240620,174500,4180420840,10720,10720,10720,10720,0
20240620,174400,4180420840,10720,10720,10720,10720,0
20240620,174300,4180420840,10720,10720,10720,10720,0
20240620,174200,4180420840,10720,10720,10720,10720,0
20240620,174100,4180420840,10720,10720,10720,10720,0
20240620,174000,4180420840,10720,10720,10720,10720,0
20240620,173900,4180420840,10720,10720,10720,10720,0
20240620,173800,4180420840,10720,10720,10720,10720,0
20240620,173700,4180420840,10720,10720,10720,10720,0
20240620,173600,4180420840,10720,10720,10720,10720,0
20240620,173500,4180420840,10720,10720,10720,10720,0
20240620,173400,4180420840,10720,10720,10720,10720,0
20240620,173300,4180420840,10720,10720,10720,10720,0
20240620,173200,4180420840,10720,10720,10720,10720,0
20240620,173100,4180420840,10720,10720,10720,10720,0
20240620,173000,4180420840,10720,10720,10720,10720,0
20240620,172900,4180420840,10720,10720,10720,10720,0
20240620,172800,4180420840,10720,10720,10720,10720,0
20240620,172700,4180420840,10720,10720,10720,10720,0
20240620,172600,4180420840,10720,10720,10720,10720,0
20240620,172500,4180420840,10720,10720,10720,10720,0
20240620,172400,4180420840,10720,10720,10720,10720,0
20240620,172300,4180420840,10720,10720,10720,10720,0
20240620,172200,4180420840,10720,10720,10720,10720,0
20240620,172100,4180420840,10720,10720,10720,10720,0
20240620,172000,4180420840,10720,10720,10720,10720,0
20240620,171900,4180420840,10720,10720,10720,10720,0
20240620,171800,4180420840,10720,10720,10720,10720,0
20240620,171700,4180420840,10720,10720,10720,10720,8633
20240620,171600,4180420840,10720,10720,10720,10720,0
20240620,171500,4180420840,10720,10720,10720,10720,0
20240620,171400,4180420840,10720,10720,10720,10720,0
20240620,171300,4180420840,10720,10720,10720,10720,0
20240620,171200,4180420840,10720,10720,10720,10720,0
20240620,171100,4180420840,10720,10720,10720,10720,0
20240620,171000,4180420840,10720,10720,10720,10720,0
20240620,170900,4180420840,10720,10720,10720,10720,0
20240620,170800,4180420840,10720,10720,10720,10720,0
20240620,170700,4180420840,10720,10720,10720,10720,0
20240620,170600,4180420840,10720,10720,10720,10720,0
20240620,170500,4180420840,10720,10720,10720,10720,0
20240620,170400,4180420840,10720,10720,10720,10720,0
20240620,170300,4180420840,10720,10720,10720,10720,0
20240620,170200,4180420840,10720,10720,10720,10720,0
20240620,170100,4180420840,10720,10720,10720,10720,0
20240620,170000,4180420840,10720,10720,10720,10720,0
20240620,165900,4180420840,10720,10720,10720,10720,0
20240620,165800,4180420840,10720,10720,10720,10720,0
20240620,165700,4180420840,10720,10720,10720,10720,0
20240620,165600,4180420840,10720,10720,10720,10720,0
20240620,165500,4180420840,10720,10720,10720,10720,0
20240620,165400,4180420840,10720,10720,10720,10720,0
20240620,165300,4180420840,10720,10720,10720,10720,0
20240620,165200,4180420840,10720,10720,10720,10720,0
20240620,165100,4180420840,10720,10720,10720,10720,0
20240620,165000,4180420840,10720,10720,10720,10720,0
20240620,164900,4180420840,10720,10720,10720,10720,0
20240620,164800,4180420840,10720,10720,10720,10720,0
20240620,164700,4180420840,10720,10720,10720,10720,8633
20240620,164600,4180420840,10720,10720,10720,10720,0
20240620,164500,4180420840,10720,10720,10720,10720,0
20240620,164400,4180420840,10720,10720,10720,10720,0
20240620,164300,4180420840,10720,10720,10720,10720,0
20240620,164200,4180420840,10720,10720,10720,10720,0
20240620,164100,4180420840,10720,10720,10720,10720,0
20240620,164000,4180420840,10720,10720,10720,10720,0
20240620,163900,4180420840,10720,10720,10720,10720,0
20240620,163800,4180420840,10720,10720,10720,10720,0
20240620,163700,4180420840,10720,10720,10720,10720,0
20240620,163600,4180420840,10720,10720,10720,10720,0
20240620,163500,4180420840,10720,10720,10720,10720,0
20240620,163400,4180420840,10720,10720,10720,10720,0
20240620,163300,4180420840,10720,10720,10720,10720,0
20240620,163200,4180420840,10720,10720,10720,10720,0
20240620,163100,4180420840,10720,10720,10720,10720,0
20240620,163000,4180420840,10720,10720,10720,10720,0
20240620,162900,4180420840,10720,10720,10720,10720,0
20240620,162800,4180420840,10720,10720,10720,10720,0
20240620,162700,4180420840,10720,10720,10720,10720,0
20240620,162600,4180420840,10720,10720,10720,10720,0
20240620,162500,4180420840,10720,10720,10720,10720,0
20240620,162400,4180420840,10720,10720,10720,10720,0
20240620,162300,4180420840,10720,10720,10720,10720,0
20240620,162200,4180420840,10720,10720,10720,10720,0
20240620,162100,4180420840,10720,10720,10720,10720,0
20240620,162000,4180420840,10720,10720,10720,10720,0
20240620,161900,4180420840,10720,10720,10720,10720,0
20240620,161800,4180420840,10720,10720,10720,10720,0
20240620,161700,4180420840,10720,10720,10720,10720,8633
20240620,161600,4180420840,10720,10720,10720,10720,0
20240620,161500,4180420840,10720,10720,10720,10720,0
20240620,161400,4180420840,10720,10720,10720,10720,0
20240620,161300,4180420840,10720,10720,10720,10720,0
20240620,161200,4180420840,10720,10720,10720,10720,0
20240620,161100,4180420840,10720,10720,10720,10720,0
20240620,161000,4180420840,10720,10720,10720,10720,0
20240620,160900,4180420840,10720,10720,10720,10720,0
20240620,160800,4180420840,10720,10720,10720,10720,0
20240620,160700,4180420840,10720,10720,10720,10720,0
20240620,160600,4180420840,10720,10720,10720,10720,0
20240620,160500,4180420840,10720,10720,10720,10720,0
20240620,160400,4180420840,10720,10720,10720,10720,0
20240620,160300,4180420840,10720,10720,10720,10720,0
20240620,160200,4180420840,10720,10720,10720,10720,0
20240620,160100,4180420840,10720,10720,10720,10720,0
20240620,160000,4180420840,10720,10720,10720,10720,0
20240620,155900,4180420840,10720,10720,10720,10720,0
20240620,155800,4180420840,10720,10720,10720,10720,0
20240620,155700,4180420840,10720,10720,10720,10720,0
20240620,155600,4180420840,10720,10720,10720,10720,0
20240620,155500,4180420840,10720,10720,10720,10720,0
20240620,155400,4180420840,10720,10720,10720,10720,0
20240620,155300,4180420840,10720,10720,10720,10720,0
20240620,155200,4180420840,10720,10720,10720,10720,0
20240620,155100,4180420840,10720,10720,10720,10720,0
20240620,155000,4180420840,10720,10720,10720,10720,0
20240620,154900,4180420840,10720,10720,10720,10720,0
20240620,154800,4180420840,10720,10720,10720,10720,0
20240620,154700,4180420840,10720,10720,10720,10720,8633
20240620,154600,4180420840,10720,10720,10720,10720,0
20240620,154500,4180420840,10720,10720,10720,10720,0
20240620,154400,4180420840,10720,10720,10720,10720,0
20240620,154300,4180420840,10720,10720,10720,10720,0
20240620,154200,4180420840,10720,10720,10720,10720,0
20240620,154100,4180420840,10720,10720,10720,10720,0
20240620,154000,4180420840,10720,10720,10720,10720,0
20240620,153900,4180420840,10720,10720,10720,10720,0
20240620,153800,4180420840,10720,10720,10720,10720,0
20240620,153700,4180420840,10720,10720,10720,10720,0
20240620,153600,4180420840,10720,10720,10720,10720,0
20240620,153500,4180420840,10720,10720,10720,10720,0
20240620,153400,4180420840,10720,10720,10720,10720,0
20240620,153300,4180420840,10720,10720,10720,10720,0
20240620,153200,4180420840,10720,10720,10720,10720,0
20240620,153100,4180420840,10720,10720,10720,10720,0
20240620,153000,4180420840,10720,10720,10720,10720,8633
20240620,152900,4087875080,10720,10720,10720,10720,0
20240620,152800,4087875080,10720,10720,10720,10720,0
20240620,152700,4087875080,10720,10720,10720,10720,0
20240620,152600,4087875080,10720,10720,10720,10720,0
20240620,152500,4087875080,10720,10720,10720,10720,0
20240620,152400,4087875080,10720,10720,10720,10720,0
20240620,152300,4087875080,10720,10720,10720,10720,0
20240620,152200,4087875080,10720,10720,10720,10720,0
20240620,152100,4087875080,10720,10720,10720,10720,0
20240620,152000,4087875080,10720,10720,10720,10720,0
20240620,151900,4087875080,10720,10730,10760,10710,5278
20240620,151800,4031158620,10710,10740,10740,10710,1138
20240620,151700,4018948350,10730,10710,10740,10710,2213
20240620,151600,3995205820,10700,10710,10720,10680,3996
20240620,151500,3952442890,10720,10730,10730,10720,361
20240620,151400,3948571540,10730,10710,10730,10710,525
20240620,151300,3942943450,10720,10720,10730,10710,428
20240620,151200,3938356850,10730,10720,10730,10710,340
20240620,151100,3934711570,10730,10740,10750,10720,3439
20240620,151000,3897810530,10740,10750,10750,10730,420
20240620,150900,3893299620,10740,10750,10760,10730,687
20240620,150800,3885920150,10750,10750,10760,10730,1595
20240620,150700,3868783200,10750,10750,10750,10740,1690
20240620,150600,3850616620,10740,10730,10750,10730,1632
20240620,150500,3833090310,10730,10730,10740,10720,524
20240620,150400,3827466560,10730,10730,10740,10720,1024
20240620,150300,3816479810,10730,10740,10740,10720,621
20240620,150200,3809813630,10740,10740,10750,10730,1295
20240620,150100,3795905040,10730,10730,10750,10730,1668
20240620,150000,3777993570,10730,10720,10730,10720,1489
20240620,145900,3762018090,10730,10720,10730,10710,1099
20240620,145800,3750236200,10710,10700,10720,10700,1387
20240620,145700,3735380360,10700,10700,10710,10700,1772
20240620,145600,3716407650,10700,10700,10710,10690,453
20240620,145500,3711560020,10700,10690,10710,10690,1273
20240620,145400,3697936600,10700,10680,10700,10670,442
20240620,145300,3693210520,10690,10700,10700,10670,281
20240620,145200,3690205820,10690,10680,10710,10670,466
20240620,145100,3685220760,10680,10720,10720,10670,472
20240620,145000,3680171920,10710,10710,10720,10700,2618
20240620,144900,3652139570,10710,10710,10720,10710,694
20240620,144800,3644702630,10720,10720,10720,10710,550
20240620,144700,3638809350,10710,10720,10720,10710,325
20240620,144600,3635326970,10710,10710,10720,10700,461
20240620,144500,3630389950,10710,10700,10710,10700,492
20240620,144400,3625122570,10700,10730,10730,10700,622
20240620,144300,3618462410,10720,10710,10720,10700,452
20240620,144200,3613619000,10720,10730,10730,10700,551
20240620,144100,3607714630,10730,10730,10730,10720,428
20240620,144000,3603123500,10720,10710,10720,10700,1326
20240620,143900,3588916540,10700,10710,10710,10700,445
20240620,143800,3584152560,10710,10700,10710,10700,558
20240620,143700,3578178470,10700,10690,10700,10690,668
20240620,143600,3571032100,10690,10680,10700,10670,1113
20240620,143500,3559136440,10680,10680,10680,10670,250
20240620,143400,3556466710,10670,10670,10680,10660,844
20240620,143300,3547458150,10670,10680,10680,10670,310
20240620,143200,3544148550,10670,10660,10680,10650,859
20240620,143100,3534986400,10650,10650,10660,10650,511
20240620,143000,3529540670,10640,10660,10660,10640,518
20240620,142900,3524026110,10660,10650,10660,10640,367
20240620,142800,3520115150,10660,10650,10660,10640,822
20240620,142700,3511361000,10660,10650,10660,10640,551
20240620,142600,3505491180,10640,10650,10660,10640,948
20240620,142500,3495395670,10650,10650,10660,10650,299
20240620,142400,3492208680,10660,10650,10660,10640,822
20240620,142300,3483456370,10650,10640,10650,10640,182
20240620,142200,3481518580,10640,10650,10650,10640,198
20240620,142100,3479410600,10640,10630,10650,10630,791
20240620,142000,3470997150,10640,10640,10650,10630,263
20240620,141900,3468198620,10640,10650,10650,10610,4753
20240620,141800,3417699020,10650,10640,10650,10640,117
20240620,141700,3416453160,10650,10670,10670,10640,295
20240620,141600,3413310480,10660,10670,10680,10660,428
20240620,141500,3408743600,10670,10680,10690,10670,1711
20240620,141400,3390473540,10680,10680,10680,10670,971
20240620,141300,3380104130,10670,10680,10680,10670,152
20240620,141200,3378481180,10680,10650,10680,10650,496
20240620,141100,3373191700,10650,10650,10650,10640,145
20240620,141000,3371647480,10650,10650,10660,10650,198
20240620,140900,3369538590,10650,10660,10660,10640,179
20240620,140800,3367631220,10660,10660,10670,10660,287
20240620,140700,3364569590,10660,10630,10660,10630,479
20240620,140600,3359474260,10630,10630,10630,10620,176
20240620,140500,3357603390,10630,10640,10640,10620,259
20240620,140400,3354848930,10630,10640,10640,10630,236
20240620,140300,3352339480,10630,10640,10640,10630,252
20240620,140200,3349659560,10640,10630,10640,10630,140
20240620,140100,3348170390,10640,10630,10640,10630,315
20240620,140000,3344818960,10640,10630,10640,10630,160
20240620,135900,3343117200,10640,10630,10640,10630,294
20240620,135800,3339989210,10640,10630,10640,10630,78
20240620,135700,3339159330,10630,10630,10640,10630,349
20240620,135600,3335447620,10640,10670,10670,10630,2649
20240620,135500,3307215980,10670,10670,10670,10660,366
20240620,135400,3303313290,10670,10670,10670,10660,544
20240620,135300,3297511470,10670,10640,10680,10640,1104
20240620,135200,3285736010,10640,10650,10660,10640,661
20240620,135100,3278696540,10650,10650,10660,10650,220
20240620,135000,3276352710,10650,10660,10660,10650,343
20240620,134900,3272698020,10660,10660,10670,10650,779
20240620,134800,3264388150,10660,10650,10660,10640,201
20240620,134700,3262248680,10650,10660,10670,10650,230
20240620,134600,3259796680,10650,10640,10660,10640,465
20240620,134500,3254843820,10640,10650,10650,10640,475
20240620,134400,3249787510,10640,10650,10650,10640,143
20240620,134300,3248265190,10650,10650,10650,10630,371
20240620,134200,3244316530,10640,10640,10650,10630,552
20240620,134100,3238445500,10640,10670,10670,10630,160
20240620,134000,3236741060,10670,10670,10670,10630,2418
20240620,133900,3210989100,10670,10680,10680,10660,263
20240620,133800,3208183690,10670,10680,10680,10660,568
20240620,133700,3202121140,10680,10680,10680,10660,280
20240620,133600,3199133260,10680,10670,10680,10670,252
20240620,133500,3196443820,10670,10650,10670,10650,649
20240620,133400,3189524640,10660,10660,10660,10650,142
20240620,133300,3188011580,10650,10650,10660,10640,798
20240620,133200,3179508090,10650,10660,10670,10650,768
20240620,133100,3171321160,10660,10660,10670,10650,192
20240620,133000,3169274870,10650,10650,10650,10640,126
20240620,132900,3167933390,10650,10660,10670,10640,213
20240620,132800,3165663500,10660,10630,10660,10630,178
20240620,132700,3163767910,10630,10650,10660,10610,1512
20240620,132600,3147668300,10650,10670,10680,10650,686
20240620,132500,3140354400,10670,10670,10680,10650,1034
20240620,132400,3129322200,10680,10660,10680,10660,444
20240620,132300,3124586510,10660,10660,10670,10660,174
20240620,132200,3122730950,10670,10660,10670,10650,279
20240620,132100,3119757040,10660,10620,10660,10620,1904
20240620,132000,3099498830,10610,10610,10620,10610,310
20240620,131900,3096207780,10610,10600,10620,10600,600
20240620,131800,3089845120,10610,10600,10610,10600,188
20240620,131700,3087851510,10610,10590,10610,10590,416
20240620,131600,3083440470,10600,10600,10610,10600,197
20240620,131500,3081351670,10610,10590,10610,10590,261
20240620,131400,3078585920,10600,10600,10600,10590,328
20240620,131300,3075109870,10590,10570,10600,10570,277
20240620,131200,3072177460,10580,10600,10600,10570,343
20240620,131100,3068547770,10610,10600,10610,10600,168
20240620,131000,3066766490,10600,10590,10600,10590,775
20240620,130900,3058553190,10600,10610,10620,10590,332
20240620,130800,3055031470,10600,10600,10620,10600,175
20240620,130700,3053175220,10610,10610,10620,10600,378
20240620,130600,3049162870,10600,10610,10610,10590,228
20240620,130500,3046745550,10600,10590,10610,10590,319
20240620,130400,3043364680,10600,10590,10610,10570,632
20240620,130300,3036668280,10600,10590,10600,10580,170
20240620,130200,3034867110,10590,10590,10600,10570,327
20240620,130100,3031404640,10580,10590,10590,10570,115
20240620,130000,3030187950,10590,10580,10600,10580,193
20240620,125900,3028143290,10580,10590,10600,10570,311
20240620,125800,3024850410,10570,10590,10600,10570,157
20240620,125700,3023187120,10590,10600,10600,10590,184
20240620,125600,3021238360,10590,10590,10600,10590,231
20240620,125500,3018791070,10590,10600,10600,10590,302
20240620,125400,3015591360,10590,10580,10600,10580,362
20240620,125300,3011760410,10580,10590,10610,10580,237
20240620,125200,3009249040,10590,10610,10620,10580,150
20240620,125100,3007657900,10620,10590,10620,10580,421
20240620,125000,3003195980,10590,10600,10600,10580,131
20240620,124900,3001808850,10600,10570,10600,10570,309
20240620,124800,2998535800,10580,10590,10600,10560,956
20240620,124700,2988424900,10580,10590,10590,10570,137
20240620,124600,2986974990,10590,10580,10600,10570,183
20240620,124500,2985038080,10580,10570,10590,10570,188
20240620,124400,2983049770,10580,10600,10610,10580,482
20240620,124300,2977939500,10610,10600,10610,10600,180
20240620,124200,2976031320,10610,10600,10610,10590,373
20240620,124100,2972077660,10580,10590,10600,10580,1260
20240620,124000,2958732840,10580,10600,10600,10560,1337
20240620,123900,2944586960,10600,10590,10610,10580,529
20240620,123800,2938984230,10590,10590,10610,10580,122
20240620,123700,2937692270,10590,10580,10590,10580,362
20240620,123600,2933860020,10580,10600,10600,10580,718
20240620,123500,2926263180,10600,10600,10600,10580,241
20240620,123400,2923711440,10580,10580,10590,10570,277
20240620,123300,2920781020,10580,10580,10590,10580,153
20240620,123200,2919161890,10580,10580,10590,10570,311
20240620,123100,2915872290,10580,10610,10610,10580,94
20240620,123000,2914876590,10600,10590,10600,10590,133
20240620,122900,2913467310,10580,10590,10600,10580,239
20240620,122800,2910936810,10590,10590,10600,10590,238
20240620,122700,2908414640,10600,10590,10600,10590,209
20240620,122600,2906200700,10600,10600,10610,10600,141
20240620,122500,2904705890,10610,10590,10610,10580,1663
20240620,122400,2887082830,10590,10580,10590,10580,165
20240620,122300,2885337100,10580,10570,10590,10570,567
20240620,122200,2879337040,10570,10570,10570,10560,166
20240620,122100,2877583350,10570,10580,10580,10560,144
20240620,122000,2876060990,10560,10580,10580,10560,241
20240620,121900,2873512850,10580,10560,10580,10560,341
20240620,121800,2869906570,10560,10580,10580,10560,261
20240620,121700,2867146800,10560,10570,10570,10560,124
20240620,121600,2865836650,10570,10570,10580,10550,206
20240620,121500,2863659620,10570,10550,10580,10550,898
20240620,121400,2854173880,10550,10550,10560,10550,234
20240620,121300,2851704200,10550,10550,10560,10550,245
20240620,121200,2849118460,10550,10550,10560,10550,142
20240620,121100,2847620180,10560,10560,10560,10550,254
20240620,121000,2844938700,10550,10560,10560,10550,161
20240620,120900,2843239620,10560,10550,10570,10550,222
20240620,120800,2840893840,10550,10560,10570,10550,465
20240620,120700,2835983150,10540,10540,10560,10540,1272
20240620,120600,2822552990,10540,10540,10550,10530,156
20240620,120500,2820908450,10540,10550,10550,10530,170
20240620,120400,2819117880,10550,10540,10550,10530,501
20240620,120300,2813836980,10540,10550,10550,10530,102
20240620,120200,2812762400,10560,10530,10560,10530,203
20240620,120100,2810622450,10550,10540,10570,10520,694
20240620,120000,2803304410,10530,10540,10560,10510,3163
20240620,115900,2770020280,10560,10560,10580,10540,163
20240620,115800,2768298920,10570,10560,10570,10560,214
20240620,115700,2766038230,10570,10560,10580,10540,425
20240620,115600,2761547350,10560,10580,10580,10540,739
20240620,115500,2753742420,10590,10560,10590,10550,340
20240620,115400,2750145980,10560,10570,10570,10540,179
20240620,115300,2748256960,10550,10580,10580,10550,850
20240620,115200,2739269510,10550,10550,10560,10540,860
20240620,115100,2730195990,10560,10570,10570,10550,148
20240620,115000,2728632890,10570,10560,10570,10540,598
20240620,114900,2722319860,10560,10560,10560,10540,83
20240620,114800,2721443720,10560,10560,10570,10560,126
20240620,114700,2720112640,10560,10550,10570,10550,141
20240620,114600,2718623720,10580,10530,10580,10530,185
20240620,114500,2716672970,10540,10530,10540,10520,121
20240620,114400,2715398570,10530,10550,10550,10520,107
20240620,114300,2714271870,10550,10540,10550,10530,197
20240620,114200,2712195890,10550,10550,10550,10530,175
20240620,114100,2710351540,10550,10530,10550,10530,151
20240620,114000,2708760400,10530,10520,10550,10520,236
20240620,113900,2706275370,10540,10550,10580,10520,986
20240620,113800,2695886330,10550,10560,10560,10530,234
20240620,113700,2693417650,10560,10570,10570,10560,128
20240620,113600,2692064720,10570,10550,10570,10530,1439
20240620,113500,2676895060,10560,10550,10580,10550,1501
20240620,113400,2661055790,10570,10570,10580,10550,648
20240620,113300,2654211310,10570,10580,10590,10570,194
20240620,113200,2652159140,10570,10580,10590,10560,278
20240620,113100,2649218650,10580,10570,10590,10570,218
20240620,113000,2646912540,10570,10590,10600,10570,140
20240620,112900,2645430400,10600,10590,10600,10590,519
20240620,112800,2639933320,10590,10590,10600,10590,265
20240620,112700,2637125040,10590,10590,10600,10590,180
20240620,112600,2635218080,10590,10590,10600,10590,88
20240620,112500,2634285820,10610,10600,10620,10600,194
20240620,112400,2632227160,10600,10590,10610,10590,1160
20240620,112300,2619922470,10590,10590,10590,10590,149
20240620,112200,2618344560,10590,10590,10600,10590,268
20240620,112100,2615505490,10600,10610,10610,10590,149
20240620,112000,2613926580,10600,10590,10610,10590,532
20240620,111900,2608290680,10590,10600,10620,10590,286
20240620,111800,2605260230,10570,10550,10620,10550,3130
20240620,111700,2572038180,10560,10550,10570,10550,207
20240620,111600,2569852770,10550,10560,10580,10550,138
20240620,111500,2568395260,10560,10590,10610,10560,231
20240620,111400,2565951880,10610,10620,10620,10590,228
20240620,111300,2563534290,10590,10570,10590,10570,157
20240620,111200,2561873530,10570,10570,10590,10550,5904
20240620,111100,2499525560,10570,10580,10580,10560,513
20240620,111000,2494099900,10580,10620,10620,10580,4631
20240620,110900,2445001430,10630,10640,10640,10620,212
20240620,110800,2442747970,10630,10620,10630,10620,252
20240620,110700,2440070990,10630,10620,10630,10620,895
20240620,110600,2430565000,10620,10600,10630,10600,173
20240620,110500,2428728740,10600,10620,10620,10600,157
20240620,110400,2427062580,10620,10600,10630,10600,114
20240620,110300,2425851310,10600,10620,10630,10600,767
20240620,110200,2417709500,10620,10610,10620,10600,184
20240620,110100,2415757540,10610,10610,10620,10610,174
20240620,110000,2413910840,10630,10630,10640,10630,180
20240620,105900,2411996600,10640,10650,10650,10640,371
20240620,105800,2408047020,10650,10630,10650,10630,125
20240620,105700,2406717070,10630,10630,10630,10600,154
20240620,105600,2405081490,10630,10640,10650,10630,186
20240620,105500,2403102570,10640,10610,10640,10610,220
20240620,105400,2400766440,10610,10610,10620,10610,257
20240620,105300,2398038080,10620,10600,10630,10600,111
20240620,105200,2396858850,10610,10590,10610,10580,516
20240620,105100,2391390280,10590,10580,10590,10560,212
20240620,105000,2389146120,10580,10580,10590,10560,1216
20240620,104900,2376294140,10580,10570,10580,10570,365
20240620,104800,2372435020,10590,10590,10610,10590,169
20240620,104700,2370643720,10600,10590,10600,10570,199
20240620,104600,2368536920,10590,10570,10590,10570,244
20240620,104500,2365955220,10560,10600,10600,10560,1028
20240620,104400,2355083260,10600,10600,10600,10580,801
20240620,104300,2346596010,10600,10610,10630,10600,162
20240620,104200,2344877730,10610,10610,10630,10600,1069
20240620,104100,2333534300,10610,10620,10630,10610,307
20240620,104000,2330274350,10610,10630,10630,10610,917
20240620,103900,2320537970,10620,10620,10630,10620,216
20240620,103800,2318242740,10620,10630,10640,10620,309
20240620,103700,2314960510,10630,10640,10650,10620,456
20240620,103600,2310113790,10620,10650,10650,10620,1336
20240620,103500,2295902860,10650,10660,10660,10650,1513
20240620,103400,2279782620,10660,10660,10680,10660,194
20240620,103300,2277712720,10680,10670,10680,10670,499
20240620,103200,2272386880,10680,10680,10690,10670,555
20240620,103100,2266459900,10690,10730,10740,10690,3023
20240620,103000,2234086350,10730,10740,10740,10730,1753
20240620,102900,2215273030,10750,10750,10750,10740,864
20240620,102800,2205988370,10740,10740,10750,10740,1178
20240620,102700,2193327900,10750,10770,10780,10750,840
20240620,102600,2184288890,10760,10730,10760,10730,1899
20240620,102500,2163880050,10730,10720,10740,10720,1577
20240620,102400,2146957300,10730,10730,10730,10720,360
20240620,102300,2143095450,10730,10720,10740,10720,1077
20240620,102200,2131545640,10720,10720,10730,10710,911
20240620,102100,2121777390,10720,10730,10740,10720,688
20240620,102000,2114395620,10730,10730,10750,10730,502
20240620,101900,2109007520,10740,10760,10760,10740,3619
20240620,101800,2070103170,10770,10790,10810,10740,10042
20240620,101700,1961680680,10780,10730,10780,10730,8257
20240620,101600,1872822150,10730,10700,10750,10700,3070
20240620,101500,1839855140,10700,10680,10710,10680,890
20240620,101400,1830326130,10670,10680,10710,10660,3746
20240620,101300,1790279460,10660,10660,10680,10660,288
20240620,101200,1787206810,10660,10660,10660,10650,362
20240620,101100,1783350650,10650,10670,10700,10650,720
20240620,101000,1775676330,10670,10650,10700,10650,786
20240620,100900,1767286890,10660,10660,10660,10650,523
20240620,100800,1761711940,10660,10660,10680,10660,288
20240620,100700,1758639930,10670,10670,10670,10660,511
20240620,100600,1753187830,10670,10660,10670,10660,112
20240620,100500,1751992890,10660,10650,10690,10650,570
20240620,100400,1745918940,10650,10660,10670,10650,244
20240620,100300,1743318210,10650,10650,10660,10650,1602
20240620,100200,1726246040,10670,10670,10670,10650,2171
20240620,100100,1703102210,10670,10680,10710,10660,1200
20240620,100000,1690300220,10680,10700,10700,10670,425
20240620,095900,1685761550,10700,10730,10730,10700,2320
20240620,095800,1660892920,10730,10720,10750,10720,4122
20240620,095700,1616628100,10720,10690,10720,10680,1845
20240620,095600,1596898580,10680,10680,10710,10680,1646
20240620,095500,1579293200,10690,10680,10690,10680,255
20240620,095400,1576569320,10690,10680,10690,10670,406
20240620,095300,1572232100,10680,10710,10710,10670,3580
20240620,095200,1533973250,10710,10700,10710,10690,375
20240620,095100,1529958710,10690,10690,10710,10690,1455
20240620,095000,1514393370,10690,10680,10690,10680,454
20240620,094900,1509542160,10680,10700,10700,10670,1068
20240620,094800,1498124050,10700,10660,10700,10660,1584
20240620,094700,1481196970,10670,10650,10670,10630,2261
20240620,094600,1457094930,10660,10700,10700,10660,3314
20240620,094500,1421740710,10690,10680,10690,10660,1270
20240620,094400,1408186980,10680,10700,10700,10670,6580
20240620,094300,1337837330,10710,10710,10720,10700,1006
20240620,094200,1327067220,10700,10700,10730,10680,606
20240620,094100,1320584620,10700,10730,10760,10700,5962
20240620,094000,1256587840,10740,10700,10770,10700,9399
20240620,093900,1155649650,10700,10640,10710,10640,1381
20240620,093800,1140887240,10650,10650,10650,10620,2377
20240620,093700,1115578370,10650,10650,10660,10650,329
20240620,093600,1112074180,10670,10660,10700,10650,14001
20240620,093500,962816550,10660,10600,10680,10600,1873
20240620,093400,942852730,10620,10610,10620,10590,1254
20240620,093300,929552880,10610,10600,10650,10590,1731
20240620,093200,911183280,10600,10600,10660,10600,6051
20240620,093100,846885430,10600,10630,10660,10600,2282
20240620,093000,822659230,10660,10700,10730,10630,2792
20240620,092900,792844460,10700,10700,10730,10700,10267
20240620,092800,682913100,10730,10600,10740,10600,10363
20240620,092700,572354420,10600,10560,10600,10550,3376
20240620,092600,536679890,10580,10540,10580,10530,1739
20240620,092500,518337920,10540,10480,10540,10480,1034
20240620,092400,507455880,10490,10620,10690,10490,6941
20240620,092300,433922370,10620,10420,10620,10420,5042
20240620,092200,380820530,10420,10360,10450,10360,1149
20240620,092100,368846290,10370,10330,10370,10290,941
20240620,092000,359108410,10330,10280,10330,10270,563
20240620,091900,353297980,10300,10300,10320,10300,86
20240620,091800,352411400,10300,10300,10300,10300,212
20240620,091700,350227800,10300,10320,10330,10280,268
20240620,091600,347463090,10320,10240,10320,10240,1828
20240620,091500,328662150,10240,10220,10280,10220,1057
20240620,091400,317847060,10220,10230,10230,10220,48
20240620,091300,317356350,10230,10290,10290,10230,1603
20240620,091200,300923860,10290,10270,10300,10250,158
20240620,091100,299300190,10250,10250,10250,10240,425
20240620,091000,294945180,10250,10250,10260,10210,641
20240620,090900,288387380,10250,10210,10250,10210,683
20240620,090800,281413910,10250,10200,10260,10200,902
20240620,090700,272195680,10200,10180,10260,10160,12049
20240620,090600,149331320,10190,10230,10230,10190,2582
20240620,090500,122974320,10230,10220,10230,10220,1927
20240620,090400,103278160,10220,10230,10300,10220,3062
20240620,090300,71926750,10240,10220,10250,10220,2704
20240620,090200,44252250,10260,10260,10300,10220,1260
20240620,090100,31359360,10260,10260,10260,10250,748
20240620,090000,23688430,10250,10260,10300,10250,2309