KissMeData/396270/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,213100,6582028970,13800,13800,13800,13800,4765
20240607,213000,6582028970,13800,13800,13800,13800,0
20240607,212900,6582028970,13800,13800,13800,13800,0
20240607,212800,6582028970,13800,13800,13800,13800,0
20240607,212700,6582028970,13800,13800,13800,13800,0
20240607,212600,6582028970,13800,13800,13800,13800,0
20240607,212500,6582028970,13800,13800,13800,13800,0
20240607,212400,6582028970,13800,13800,13800,13800,0
20240607,212300,6582028970,13800,13800,13800,13800,0
20240607,212200,6582028970,13800,13800,13800,13800,0
20240607,212100,6582028970,13800,13800,13800,13800,0
20240607,212000,6582028970,13800,13800,13800,13800,0
20240607,211900,6582028970,13800,13800,13800,13800,0
20240607,211800,6582028970,13800,13800,13800,13800,0
20240607,211700,6582028970,13800,13800,13800,13800,0
20240607,211600,6582028970,13800,13800,13800,13800,0
20240607,211500,6582028970,13800,13800,13800,13800,0
20240607,211400,6582028970,13800,13800,13800,13800,0
20240607,211300,6582028970,13800,13800,13800,13800,0
20240607,211200,6582028970,13800,13800,13800,13800,0
20240607,211100,6582028970,13800,13800,13800,13800,0
20240607,211000,6582028970,13800,13800,13800,13800,0
20240607,210900,6582028970,13800,13800,13800,13800,0
20240607,210800,6582028970,13800,13800,13800,13800,0
20240607,210700,6582028970,13800,13800,13800,13800,0
20240607,210600,6582028970,13800,13800,13800,13800,0
20240607,210500,6582028970,13800,13800,13800,13800,0
20240607,210400,6582028970,13800,13800,13800,13800,0
20240607,210300,6582028970,13800,13800,13800,13800,0
20240607,210200,6582028970,13800,13800,13800,13800,0
20240607,210100,6582028970,13800,13800,13800,13800,4765
20240607,210000,6582028970,13800,13800,13800,13800,0
20240607,205900,6582028970,13800,13800,13800,13800,0
20240607,205800,6582028970,13800,13800,13800,13800,0
20240607,205700,6582028970,13800,13800,13800,13800,0
20240607,205600,6582028970,13800,13800,13800,13800,0
20240607,205500,6582028970,13800,13800,13800,13800,0
20240607,205400,6582028970,13800,13800,13800,13800,0
20240607,205300,6582028970,13800,13800,13800,13800,0
20240607,205200,6582028970,13800,13800,13800,13800,0
20240607,205100,6582028970,13800,13800,13800,13800,0
20240607,205000,6582028970,13800,13800,13800,13800,0
20240607,204900,6582028970,13800,13800,13800,13800,0
20240607,204800,6582028970,13800,13800,13800,13800,0
20240607,204700,6582028970,13800,13800,13800,13800,0
20240607,204600,6582028970,13800,13800,13800,13800,0
20240607,204500,6582028970,13800,13800,13800,13800,0
20240607,204400,6582028970,13800,13800,13800,13800,0
20240607,204300,6582028970,13800,13800,13800,13800,0
20240607,204200,6582028970,13800,13800,13800,13800,0
20240607,204100,6582028970,13800,13800,13800,13800,0
20240607,204000,6582028970,13800,13800,13800,13800,0
20240607,203900,6582028970,13800,13800,13800,13800,0
20240607,203800,6582028970,13800,13800,13800,13800,0
20240607,203700,6582028970,13800,13800,13800,13800,0
20240607,203600,6582028970,13800,13800,13800,13800,0
20240607,203500,6582028970,13800,13800,13800,13800,0
20240607,203400,6582028970,13800,13800,13800,13800,0
20240607,203300,6582028970,13800,13800,13800,13800,0
20240607,203200,6582028970,13800,13800,13800,13800,0
20240607,203100,6582028970,13800,13800,13800,13800,4765
20240607,203000,6582028970,13800,13800,13800,13800,0
20240607,202900,6582028970,13800,13800,13800,13800,0
20240607,202800,6582028970,13800,13800,13800,13800,0
20240607,202700,6582028970,13800,13800,13800,13800,0
20240607,202600,6582028970,13800,13800,13800,13800,0
20240607,202500,6582028970,13800,13800,13800,13800,0
20240607,202400,6582028970,13800,13800,13800,13800,0
20240607,202300,6582028970,13800,13800,13800,13800,0
20240607,202200,6582028970,13800,13800,13800,13800,0
20240607,202100,6582028970,13800,13800,13800,13800,0
20240607,202000,6582028970,13800,13800,13800,13800,0
20240607,201900,6582028970,13800,13800,13800,13800,0
20240607,201800,6582028970,13800,13800,13800,13800,0
20240607,201700,6582028970,13800,13800,13800,13800,0
20240607,201600,6582028970,13800,13800,13800,13800,0
20240607,201500,6582028970,13800,13800,13800,13800,0
20240607,201400,6582028970,13800,13800,13800,13800,0
20240607,201300,6582028970,13800,13800,13800,13800,0
20240607,201200,6582028970,13800,13800,13800,13800,0
20240607,201100,6582028970,13800,13800,13800,13800,0
20240607,201000,6582028970,13800,13800,13800,13800,0
20240607,200900,6582028970,13800,13800,13800,13800,0
20240607,200800,6582028970,13800,13800,13800,13800,0
20240607,200700,6582028970,13800,13800,13800,13800,0
20240607,200600,6582028970,13800,13800,13800,13800,0
20240607,200500,6582028970,13800,13800,13800,13800,0
20240607,200400,6582028970,13800,13800,13800,13800,0
20240607,200300,6582028970,13800,13800,13800,13800,0
20240607,200200,6582028970,13800,13800,13800,13800,0
20240607,200100,6582028970,13800,13800,13800,13800,4765
20240607,200000,6582028970,13800,13800,13800,13800,0
20240607,195900,6582028970,13800,13800,13800,13800,0
20240607,195800,6582028970,13800,13800,13800,13800,0
20240607,195700,6582028970,13800,13800,13800,13800,0
20240607,195600,6582028970,13800,13800,13800,13800,0
20240607,195500,6582028970,13800,13800,13800,13800,0
20240607,195400,6582028970,13800,13800,13800,13800,0
20240607,195300,6582028970,13800,13800,13800,13800,0
20240607,195200,6582028970,13800,13800,13800,13800,0
20240607,195100,6582028970,13800,13800,13800,13800,0
20240607,195000,6582028970,13800,13800,13800,13800,0
20240607,194900,6582028970,13800,13800,13800,13800,0
20240607,194800,6582028970,13800,13800,13800,13800,0
20240607,194700,6582028970,13800,13800,13800,13800,0
20240607,194600,6582028970,13800,13800,13800,13800,0
20240607,194500,6582028970,13800,13800,13800,13800,0
20240607,194400,6582028970,13800,13800,13800,13800,0
20240607,194300,6582028970,13800,13800,13800,13800,0
20240607,194200,6582028970,13800,13800,13800,13800,0
20240607,194100,6582028970,13800,13800,13800,13800,0
20240607,194000,6582028970,13800,13800,13800,13800,0
20240607,193900,6582028970,13800,13800,13800,13800,0
20240607,193800,6582028970,13800,13800,13800,13800,0
20240607,193700,6582028970,13800,13800,13800,13800,0
20240607,193600,6582028970,13800,13800,13800,13800,0
20240607,193500,6582028970,13800,13800,13800,13800,0
20240607,193400,6582028970,13800,13800,13800,13800,0
20240607,193300,6582028970,13800,13800,13800,13800,0
20240607,193200,6582028970,13800,13800,13800,13800,0
20240607,193100,6582028970,13800,13800,13800,13800,4765
20240607,193000,6582028970,13800,13800,13800,13800,0
20240607,192900,6582028970,13800,13800,13800,13800,0
20240607,192800,6582028970,13800,13800,13800,13800,0
20240607,192700,6582028970,13800,13800,13800,13800,0
20240607,192600,6582028970,13800,13800,13800,13800,0
20240607,192500,6582028970,13800,13800,13800,13800,0
20240607,192400,6582028970,13800,13800,13800,13800,0
20240607,192300,6582028970,13800,13800,13800,13800,0
20240607,192200,6582028970,13800,13800,13800,13800,0
20240607,192100,6582028970,13800,13800,13800,13800,0
20240607,192000,6582028970,13800,13800,13800,13800,0
20240607,191900,6582028970,13800,13800,13800,13800,0
20240607,191800,6582028970,13800,13800,13800,13800,0
20240607,191700,6582028970,13800,13800,13800,13800,0
20240607,191600,6582028970,13800,13800,13800,13800,0
20240607,191500,6582028970,13800,13800,13800,13800,0
20240607,191400,6582028970,13800,13800,13800,13800,0
20240607,191300,6582028970,13800,13800,13800,13800,0
20240607,191200,6582028970,13800,13800,13800,13800,0
20240607,191100,6582028970,13800,13800,13800,13800,0
20240607,191000,6582028970,13800,13800,13800,13800,0
20240607,190900,6582028970,13800,13800,13800,13800,0
20240607,190800,6582028970,13800,13800,13800,13800,0
20240607,190700,6582028970,13800,13800,13800,13800,0
20240607,190600,6582028970,13800,13800,13800,13800,0
20240607,190500,6582028970,13800,13800,13800,13800,0
20240607,190400,6582028970,13800,13800,13800,13800,0
20240607,190300,6582028970,13800,13800,13800,13800,0
20240607,190200,6582028970,13800,13800,13800,13800,0
20240607,190100,6582028970,13800,13800,13800,13800,4765
20240607,190000,6582028970,13800,13800,13800,13800,0
20240607,185900,6582028970,13800,13800,13800,13800,0
20240607,185800,6582028970,13800,13800,13800,13800,0
20240607,185700,6582028970,13800,13800,13800,13800,0
20240607,185600,6582028970,13800,13800,13800,13800,0
20240607,185500,6582028970,13800,13800,13800,13800,0
20240607,185400,6582028970,13800,13800,13800,13800,0
20240607,185300,6582028970,13800,13800,13800,13800,0
20240607,185200,6582028970,13800,13800,13800,13800,0
20240607,185100,6582028970,13800,13800,13800,13800,0
20240607,185000,6582028970,13800,13800,13800,13800,0
20240607,184900,6582028970,13800,13800,13800,13800,0
20240607,184800,6582028970,13800,13800,13800,13800,0
20240607,184700,6582028970,13800,13800,13800,13800,0
20240607,184600,6582028970,13800,13800,13800,13800,0
20240607,184500,6582028970,13800,13800,13800,13800,0
20240607,184400,6582028970,13800,13800,13800,13800,0
20240607,184300,6582028970,13800,13800,13800,13800,0
20240607,184200,6582028970,13800,13800,13800,13800,0
20240607,184100,6582028970,13800,13800,13800,13800,0
20240607,184000,6582028970,13800,13800,13800,13800,0
20240607,183900,6582028970,13800,13800,13800,13800,0
20240607,183800,6582028970,13800,13800,13800,13800,0
20240607,183700,6582028970,13800,13800,13800,13800,0
20240607,183600,6582028970,13800,13800,13800,13800,0
20240607,183500,6582028970,13800,13800,13800,13800,0
20240607,183400,6582028970,13800,13800,13800,13800,0
20240607,183300,6582028970,13800,13800,13800,13800,0
20240607,183200,6582028970,13800,13800,13800,13800,0
20240607,183100,6582028970,13800,13800,13800,13800,4765
20240607,183000,6582028970,13800,13800,13800,13800,0
20240607,182900,6582028970,13800,13800,13800,13800,0
20240607,182800,6582028970,13800,13800,13800,13800,0
20240607,182700,6582028970,13800,13800,13800,13800,0
20240607,182600,6582028970,13800,13800,13800,13800,0
20240607,182500,6582028970,13800,13800,13800,13800,0
20240607,182400,6582028970,13800,13800,13800,13800,0
20240607,182300,6582028970,13800,13800,13800,13800,0
20240607,182200,6582028970,13800,13800,13800,13800,0
20240607,182100,6582028970,13800,13800,13800,13800,0
20240607,182000,6582028970,13800,13800,13800,13800,0
20240607,181900,6582028970,13800,13800,13800,13800,0
20240607,181800,6582028970,13800,13800,13800,13800,0
20240607,181700,6582028970,13800,13800,13800,13800,0
20240607,181600,6582028970,13800,13800,13800,13800,0
20240607,181500,6582028970,13800,13800,13800,13800,0
20240607,181400,6582028970,13800,13800,13800,13800,0
20240607,181300,6582028970,13800,13800,13800,13800,0
20240607,181200,6582028970,13800,13800,13800,13800,0
20240607,181100,6582028970,13800,13800,13800,13800,0
20240607,181000,6582028970,13800,13800,13800,13800,0
20240607,180900,6582028970,13800,13800,13800,13800,0
20240607,180800,6582028970,13800,13800,13800,13800,0
20240607,180700,6582028970,13800,13800,13800,13800,0
20240607,180600,6582028970,13800,13800,13800,13800,0
20240607,180500,6582028970,13800,13800,13800,13800,0
20240607,180400,6582028970,13800,13800,13800,13800,0
20240607,180300,6582028970,13800,13800,13800,13800,0
20240607,180200,6582028970,13800,13800,13800,13800,0
20240607,180100,6582028970,13800,13800,13800,13800,4765
20240607,180000,6582028970,13800,13800,13800,13800,0
20240607,175900,6582028970,13800,13800,13800,13800,0
20240607,175800,6582028970,13800,13800,13800,13800,0
20240607,175700,6582028970,13800,13800,13800,13800,0
20240607,175600,6582028970,13800,13800,13800,13800,0
20240607,175500,6582028970,13800,13800,13800,13800,0
20240607,175400,6582028970,13800,13800,13800,13800,0
20240607,175300,6582028970,13800,13800,13800,13800,0
20240607,175200,6582028970,13800,13800,13800,13800,0
20240607,175100,6582028970,13800,13800,13800,13800,0
20240607,175000,6582028970,13800,13800,13800,13800,0
20240607,174900,6582028970,13800,13800,13800,13800,0
20240607,174800,6582028970,13800,13800,13800,13800,0
20240607,174700,6582028970,13800,13800,13800,13800,0
20240607,174600,6582028970,13800,13800,13800,13800,0
20240607,174500,6582028970,13800,13800,13800,13800,0
20240607,174400,6582028970,13800,13800,13800,13800,0
20240607,174300,6582028970,13800,13800,13800,13800,0
20240607,174200,6582028970,13800,13800,13800,13800,0
20240607,174100,6582028970,13800,13800,13800,13800,0
20240607,174000,6582028970,13800,13800,13800,13800,0
20240607,173900,6582028970,13800,13800,13800,13800,0
20240607,173800,6582028970,13800,13800,13800,13800,0
20240607,173700,6582028970,13800,13800,13800,13800,0
20240607,173600,6582028970,13800,13800,13800,13800,0
20240607,173500,6582028970,13800,13800,13800,13800,0
20240607,173400,6582028970,13800,13800,13800,13800,0
20240607,173300,6582028970,13800,13800,13800,13800,0
20240607,173200,6582028970,13800,13800,13800,13800,0
20240607,173100,6582028970,13800,13800,13800,13800,4765
20240607,173000,6582028970,13800,13800,13800,13800,0
20240607,172900,6582028970,13800,13800,13800,13800,0
20240607,172800,6582028970,13800,13800,13800,13800,0
20240607,172700,6582028970,13800,13800,13800,13800,0
20240607,172600,6582028970,13800,13800,13800,13800,0
20240607,172500,6582028970,13800,13800,13800,13800,0
20240607,172400,6582028970,13800,13800,13800,13800,0
20240607,172300,6582028970,13800,13800,13800,13800,0
20240607,172200,6582028970,13800,13800,13800,13800,0
20240607,172100,6582028970,13800,13800,13800,13800,0
20240607,172000,6582028970,13800,13800,13800,13800,0
20240607,171900,6582028970,13800,13800,13800,13800,0
20240607,171800,6582028970,13800,13800,13800,13800,0
20240607,171700,6582028970,13800,13800,13800,13800,0
20240607,171600,6582028970,13800,13800,13800,13800,0
20240607,171500,6582028970,13800,13800,13800,13800,0
20240607,171400,6582028970,13800,13800,13800,13800,0
20240607,171300,6582028970,13800,13800,13800,13800,0
20240607,171200,6582028970,13800,13800,13800,13800,0
20240607,171100,6582028970,13800,13800,13800,13800,0
20240607,171000,6582028970,13800,13800,13800,13800,0
20240607,170900,6582028970,13800,13800,13800,13800,0
20240607,170800,6582028970,13800,13800,13800,13800,0
20240607,170700,6582028970,13800,13800,13800,13800,0
20240607,170600,6582028970,13800,13800,13800,13800,0
20240607,170500,6582028970,13800,13800,13800,13800,0
20240607,170400,6582028970,13800,13800,13800,13800,0
20240607,170300,6582028970,13800,13800,13800,13800,0
20240607,170200,6582028970,13800,13800,13800,13800,0
20240607,170100,6582028970,13800,13800,13800,13800,4765
20240607,170000,6582028970,13800,13800,13800,13800,0
20240607,165900,6582028970,13800,13800,13800,13800,0
20240607,165800,6582028970,13800,13800,13800,13800,0
20240607,165700,6582028970,13800,13800,13800,13800,0
20240607,165600,6582028970,13800,13800,13800,13800,0
20240607,165500,6582028970,13800,13800,13800,13800,0
20240607,165400,6582028970,13800,13800,13800,13800,0
20240607,165300,6582028970,13800,13800,13800,13800,0
20240607,165200,6582028970,13800,13800,13800,13800,0
20240607,165100,6582028970,13800,13800,13800,13800,0
20240607,165000,6582028970,13800,13800,13800,13800,0
20240607,164900,6582028970,13800,13800,13800,13800,0
20240607,164800,6582028970,13800,13800,13800,13800,0
20240607,164700,6582028970,13800,13800,13800,13800,0
20240607,164600,6582028970,13800,13800,13800,13800,0
20240607,164500,6582028970,13800,13800,13800,13800,0
20240607,164400,6582028970,13800,13800,13800,13800,0
20240607,164300,6582028970,13800,13800,13800,13800,0
20240607,164200,6582028970,13800,13800,13800,13800,0
20240607,164100,6582028970,13800,13800,13800,13800,0
20240607,164000,6582028970,13800,13800,13800,13800,0
20240607,163900,6582028970,13800,13800,13800,13800,0
20240607,163800,6582028970,13800,13800,13800,13800,0
20240607,163700,6582028970,13800,13800,13800,13800,0
20240607,163600,6582028970,13800,13800,13800,13800,0
20240607,163500,6582028970,13800,13800,13800,13800,0
20240607,163400,6582028970,13800,13800,13800,13800,0
20240607,163300,6582028970,13800,13800,13800,13800,0
20240607,163200,6582028970,13800,13800,13800,13800,0
20240607,163100,6582028970,13800,13800,13800,13800,4765
20240607,163000,6582028970,13800,13800,13800,13800,0
20240607,162900,6582028970,13800,13800,13800,13800,0
20240607,162800,6582028970,13800,13800,13800,13800,0
20240607,162700,6582028970,13800,13800,13800,13800,0
20240607,162600,6582028970,13800,13800,13800,13800,0
20240607,162500,6582028970,13800,13800,13800,13800,0
20240607,162400,6582028970,13800,13800,13800,13800,0
20240607,162300,6582028970,13800,13800,13800,13800,0
20240607,162200,6582028970,13800,13800,13800,13800,0
20240607,162100,6582028970,13800,13800,13800,13800,0
20240607,162000,6582028970,13800,13800,13800,13800,0
20240607,161900,6582028970,13800,13800,13800,13800,0
20240607,161800,6582028970,13800,13800,13800,13800,0
20240607,161700,6582028970,13800,13800,13800,13800,0
20240607,161600,6582028970,13800,13800,13800,13800,0
20240607,161500,6582028970,13800,13800,13800,13800,0
20240607,161400,6582028970,13800,13800,13800,13800,0
20240607,161300,6582028970,13800,13800,13800,13800,0
20240607,161200,6582028970,13800,13800,13800,13800,0
20240607,161100,6582028970,13800,13800,13800,13800,0
20240607,161000,6582028970,13800,13800,13800,13800,0
20240607,160900,6582028970,13800,13800,13800,13800,0
20240607,160800,6582028970,13800,13800,13800,13800,0
20240607,160700,6582028970,13800,13800,13800,13800,0
20240607,160600,6582028970,13800,13800,13800,13800,0
20240607,160500,6582028970,13800,13800,13800,13800,0
20240607,160400,6582028970,13800,13800,13800,13800,0
20240607,160300,6582028970,13800,13800,13800,13800,0
20240607,160200,6582028970,13800,13800,13800,13800,0
20240607,160100,6582028970,13800,13800,13800,13800,4765
20240607,160000,6582028970,13800,13800,13800,13800,0
20240607,155900,6582028970,13800,13800,13800,13800,0
20240607,155800,6582028970,13800,13800,13800,13800,0
20240607,155700,6582028970,13800,13800,13800,13800,0
20240607,155600,6582028970,13800,13800,13800,13800,0
20240607,155500,6582028970,13800,13800,13800,13800,0
20240607,155400,6582028970,13800,13800,13800,13800,0
20240607,155300,6582028970,13800,13800,13800,13800,0
20240607,155200,6582028970,13800,13800,13800,13800,0
20240607,155100,6582028970,13800,13800,13800,13800,0
20240607,155000,6582028970,13800,13800,13800,13800,0
20240607,154900,6582028970,13800,13800,13800,13800,0
20240607,154800,6582028970,13800,13800,13800,13800,0
20240607,154700,6582028970,13800,13800,13800,13800,0
20240607,154600,6582028970,13800,13800,13800,13800,0
20240607,154500,6582028970,13800,13800,13800,13800,0
20240607,154400,6582028970,13800,13800,13800,13800,0
20240607,154300,6582028970,13800,13800,13800,13800,0
20240607,154200,6582028970,13800,13800,13800,13800,0
20240607,154100,6582028970,13800,13800,13800,13800,0
20240607,154000,6582028970,13800,13800,13800,13800,0
20240607,153900,6582028970,13800,13800,13800,13800,0
20240607,153800,6582028970,13800,13800,13800,13800,0
20240607,153700,6582028970,13800,13800,13800,13800,0
20240607,153600,6582028970,13800,13800,13800,13800,0
20240607,153500,6582028970,13800,13800,13800,13800,0
20240607,153400,6582028970,13800,13800,13800,13800,0
20240607,153300,6582028970,13800,13800,13800,13800,0
20240607,153200,6582028970,13800,13800,13800,13800,0
20240607,153100,6582028970,13800,13800,13800,13800,4765
20240607,153000,6582028970,13800,13800,13800,13800,4765
20240607,152900,6516271970,13800,13800,13800,13800,0
20240607,152800,6516271970,13800,13800,13800,13800,0
20240607,152700,6516271970,13800,13800,13800,13800,0
20240607,152600,6516271970,13800,13800,13800,13800,0
20240607,152500,6516271970,13800,13800,13800,13800,0
20240607,152400,6516271970,13800,13800,13800,13800,0
20240607,152300,6516271970,13800,13800,13800,13800,0
20240607,152200,6516271970,13800,13800,13800,13800,0
20240607,152100,6516271970,13800,13800,13800,13800,0
20240607,152000,6516271970,13800,13800,13800,13800,0
20240607,151900,6516271970,13800,13820,13840,13800,2106
20240607,151800,6487194400,13810,13820,13840,13810,603
20240607,151700,6478861260,13840,13810,13840,13810,1145
20240607,151600,6463041830,13810,13850,13850,13810,722
20240607,151500,6453064570,13820,13820,13820,13820,296
20240607,151400,6448973850,13820,13850,13870,13820,673
20240607,151300,6439655430,13840,13870,13870,13840,1324
20240607,151200,6421305970,13880,13890,13900,13880,333
20240607,151100,6416680500,13870,13870,13870,13860,298
20240607,151000,6412547250,13860,13860,13860,13860,1264
20240607,150900,6395028210,13860,13910,13910,13860,413
20240607,150800,6389302380,13860,13910,13930,13860,3085
20240607,150700,6346373030,13910,13800,13910,13800,5129
20240607,150600,6275165230,13880,13770,13880,13770,1115
20240607,150500,6259711100,13770,13740,13770,13740,279
20240607,150400,6255875330,13730,13740,13740,13720,1406
20240607,150300,6236567870,13730,13780,13780,13730,1290
20240607,150200,6218825080,13780,13810,13810,13770,4265
20240607,150100,6159962440,13810,13840,13850,13810,1773
20240607,150000,6135430400,13850,13870,13870,13850,1484
20240607,145900,6114862010,13870,13890,13890,13870,718
20240607,145800,6104889250,13890,13870,13890,13870,1456
20240607,145700,6084678010,13870,13900,13900,13860,1124
20240607,145600,6069071600,13920,13910,13930,13910,1229
20240607,145500,6051966520,13910,13930,13930,13900,1550
20240607,145400,6030398940,13930,13920,13930,13920,4509
20240607,145300,5967599440,13910,13920,13920,13910,1318
20240607,145200,5949253970,13910,13910,13920,13910,128
20240607,145100,5947473210,13910,13900,13920,13900,1379
20240607,145000,5928291960,13900,13890,13900,13880,825
20240607,144900,5916832620,13890,13860,13890,13860,727
20240607,144800,5906747040,13890,13890,13900,13890,1049
20240607,144700,5892171090,13890,13890,13900,13860,1512
20240607,144600,5871172300,13880,13860,13880,13860,779
20240607,144500,5860362440,13860,13860,13890,13850,795
20240607,144400,5849336950,13860,13850,13890,13850,710
20240607,144300,5839503280,13880,13860,13880,13850,1927
20240607,144200,5812793580,13870,13910,13910,13860,2318
20240607,144100,5780602620,13920,13920,13920,13910,3110
20240607,144000,5737316880,13910,13900,13910,13890,1154
20240607,143900,5721274820,13900,13920,13920,13900,3609
20240607,143800,5671088130,13920,13930,13960,13920,5667
20240607,143700,5592126570,13930,13990,14000,13930,5996
20240607,143600,5508301950,13990,13950,13990,13950,5971
20240607,143500,5424894210,13950,13920,13950,13920,4830
20240607,143400,5357551170,13920,13920,13930,13920,1065
20240607,143300,5342720760,13920,13880,13920,13880,3547
20240607,143200,5293390480,13890,13880,13890,13880,1194
20240607,143100,5276807960,13890,13880,13890,13880,2157
20240607,143000,5246859940,13890,13900,13910,13880,5089
20240607,142900,5176155990,13900,13870,13910,13870,4779
20240607,142800,5109755390,13860,13840,13860,13830,2224
20240607,142700,5078956560,13830,13810,13840,13810,2944
20240607,142600,5038268290,13810,13800,13810,13790,2681
20240607,142500,5001265590,13800,13780,13800,13780,2109
20240607,142400,4972168340,13790,13770,13790,13750,1202
20240607,142300,4955615580,13780,13820,13820,13760,2099
20240607,142200,4926651740,13820,13810,13830,13800,5221
20240607,142100,4854497660,13810,13790,13820,13790,2931
20240607,142000,4814035160,13800,13700,13800,13700,6241
20240607,141900,4728310530,13700,13700,13700,13690,2151
20240607,141800,4698842330,13700,13690,13700,13690,1867
20240607,141700,4673264990,13700,13690,13700,13690,419
20240607,141600,4667525010,13680,13690,13700,13680,724
20240607,141500,4657615560,13690,13680,13690,13680,1717
20240607,141400,4634109840,13690,13700,13700,13690,1944
20240607,141300,4607486840,13700,13690,13700,13690,647
20240607,141200,4598629210,13690,13680,13700,13680,1813
20240607,141100,4573801170,13680,13690,13690,13680,2890
20240607,141000,4534265760,13690,13680,13690,13680,1512
20240607,140900,4513576600,13680,13670,13680,13670,602
20240607,140800,4505343990,13670,13670,13670,13670,474
20240607,140700,4498864410,13670,13680,13680,13670,1504
20240607,140600,4478304630,13670,13680,13680,13670,1101
20240607,140500,4463251020,13680,13680,13680,13630,741
20240607,140400,4453116340,13690,13680,13690,13630,1945
20240607,140300,4426501810,13690,13680,13690,13680,1763
20240607,140200,4402377870,13680,13680,13680,13680,1
20240607,140100,4402364190,13630,13680,13680,13630,905
20240607,140000,4389988170,13680,13670,13680,13670,602
20240607,135900,4381756940,13670,13660,13670,13660,1198
20240607,135800,4365384850,13660,13630,13660,13630,1125
20240607,135700,4350026820,13660,13640,13660,13630,1107
20240607,135600,4334928750,13640,13660,13660,13640,1186
20240607,135500,4318739860,13670,13670,13670,13670,1538
20240607,135400,4297715400,13650,13650,13650,13630,230
20240607,135300,4294578430,13650,13670,13670,13650,1860
20240607,135200,4269167460,13670,13680,13690,13660,1148
20240607,135100,4253465990,13670,13680,13690,13670,1625
20240607,135000,4231227240,13680,13650,13680,13650,232
20240607,134900,4228060350,13650,13680,13690,13650,2705
20240607,134800,4191075020,13680,13690,13690,13680,602
20240607,134700,4182834820,13700,13690,13700,13690,1485
20240607,134600,4162499270,13690,13680,13690,13680,780
20240607,134500,4151821890,13660,13690,13700,13620,1210
20240607,134400,4135255490,13690,13660,13690,13620,1749
20240607,134300,4111329040,13690,13690,13700,13690,1857
20240607,134200,4085900810,13690,13690,13700,13680,6175
20240607,134100,4001332560,13690,13630,13690,13630,6347
20240607,134000,3914618140,13650,13630,13650,13600,1485
20240607,133900,3894405270,13630,13630,13640,13630,1015
20240607,133800,3880562430,13630,13630,13630,13620,950
20240607,133700,3867615480,13630,13620,13640,13610,1828
20240607,133600,3842697270,13610,13580,13610,13580,942
20240607,133500,3829886610,13580,13600,13600,13580,2177
20240607,133400,3800297650,13610,13620,13640,13600,2159
20240607,133300,3770890480,13630,13640,13640,13620,1349
20240607,133200,3752494580,13640,13610,13650,13610,4396
20240607,133100,3692593980,13610,13620,13620,13610,1691
20240607,133000,3669573530,13620,13620,13620,13610,630
20240607,132900,3660992980,13620,13600,13620,13600,2102
20240607,132800,3632364830,13590,13580,13630,13580,4233
20240607,132700,3574805200,13590,13550,13590,13520,2123
20240607,132600,3546017570,13550,13590,13590,13550,1689
20240607,132500,3523091330,13590,13590,13600,13590,1327
20240607,132400,3505049590,13590,13590,13600,13590,1644
20240607,132300,3482707400,13580,13560,13580,13560,4005
20240607,132200,3428325860,13590,13590,13590,13550,5789
20240607,132100,3349707550,13590,13530,13590,13520,5679
20240607,132000,3272688260,13520,13480,13530,13480,5811
20240607,131900,3194249350,13480,13450,13480,13420,4630
20240607,131800,3131942060,13450,13390,13450,13390,3051
20240607,131700,3091037610,13390,13390,13400,13390,1965
20240607,131600,3064723030,13390,13380,13390,13320,1628
20240607,131500,3042953180,13380,13390,13390,13350,2916
20240607,131400,3004002190,13390,13300,13390,13300,3653
20240607,131300,2955308370,13250,13250,13250,13250,199
20240607,131200,2952671620,13250,13300,13310,13250,636
20240607,131100,2944212960,13300,13290,13300,13290,932
20240607,131000,2931825680,13250,13250,13250,13240,2676
20240607,130900,2896369580,13250,13270,13270,13250,1699
20240607,130800,2873832320,13280,13300,13310,13280,171
20240607,130700,2871559290,13310,13300,13310,13300,99
20240607,130600,2870242570,13300,13300,13300,13300,33
20240607,130500,2869803670,13290,13280,13290,13280,11
20240607,130400,2869657490,13280,13280,13280,13280,0
20240607,130300,2869657490,13280,13300,13300,13280,127
20240607,130200,2867970710,13300,13300,13300,13300,871
20240607,130100,2856386410,13300,13290,13300,13290,361
20240607,130000,2851586270,13280,13280,13280,13280,114
20240607,125900,2850072350,13270,13260,13270,13260,27
20240607,125800,2849714090,13260,13250,13260,13250,8
20240607,125700,2849608070,13250,13250,13250,13250,933
20240607,125600,2837245820,13250,13230,13250,13230,135
20240607,125500,2835458730,13220,13220,13220,13220,5
20240607,125400,2835392630,13220,13220,13220,13220,100
20240607,125300,2834070630,13220,13220,13220,13220,32
20240607,125200,2833647590,13220,13220,13220,13220,5
20240607,125100,2833581490,13230,13230,13230,13230,291
20240607,125000,2829731560,13220,13220,13220,13220,75
20240607,124900,2828740060,13210,13210,13210,13210,0
20240607,124800,2828740060,13210,13210,13210,13210,0
20240607,124700,2828740060,13210,13210,13210,13210,0
20240607,124600,2828740060,13210,13230,13230,13210,12
20240607,124500,2828581520,13230,13230,13230,13230,0
20240607,124400,2828581520,13230,13220,13230,13220,1426
20240607,124300,2809729640,13220,13210,13220,13210,315
20240607,124200,2805567910,13210,13210,13210,13210,50
20240607,124100,2804907410,13220,13220,13220,13220,4
20240607,124000,2804854530,13220,13220,13220,13220,10
20240607,123900,2804722330,13220,13220,13220,13220,276
20240607,123800,2801073610,13210,13210,13210,13210,102
20240607,123700,2799726190,13210,13210,13210,13210,499
20240607,123600,2793134400,13210,13210,13210,13210,0
20240607,123500,2793134400,13210,13210,13210,13210,5
20240607,123400,2793068350,13210,13210,13210,13210,111
20240607,123300,2791602040,13220,13210,13220,13210,31
20240607,123200,2791192430,13210,13210,13210,13210,60
20240607,123100,2790399830,13220,13220,13220,13220,0
20240607,123000,2790399830,13220,13220,13220,13220,55
20240607,122900,2789672730,13220,13220,13220,13220,5
20240607,122800,2789606630,13210,13210,13210,13210,63
20240607,122700,2788774400,13220,13220,13220,13220,50
20240607,122600,2788113400,13210,13210,13210,13210,196
20240607,122500,2785524240,13210,13210,13210,13210,0
20240607,122400,2785524240,13210,13210,13210,13210,156
20240607,122300,2783463480,13210,13210,13210,13200,1389
20240607,122200,2765127780,13220,13200,13220,13200,3
20240607,122100,2765088160,13200,13200,13200,13200,400
20240607,122000,2759808160,13200,13210,13210,13200,1900
20240607,121900,2734726780,13220,13220,13220,13220,0
20240607,121800,2734726780,13220,13210,13220,13210,185
20240607,121700,2732281930,13210,13210,13210,13210,9
20240607,121600,2732163040,13210,13210,13210,13210,11
20240607,121500,2732017730,13210,13210,13210,13210,1
20240607,121400,2732004520,13220,13220,13220,13220,0
20240607,121300,2732004520,13220,13220,13220,13220,1
20240607,121200,2731991300,13220,13220,13220,13220,2
20240607,121100,2731964860,13200,13200,13200,13200,7
20240607,121000,2731872460,13200,13200,13200,13200,0
20240607,120900,2731872460,13200,13210,13210,13200,30
20240607,120800,2731476310,13220,13210,13220,13210,1144
20240607,120700,2716363910,13210,13230,13230,13210,118
20240607,120600,2714802790,13230,13190,13230,13190,2662
20240607,120500,2679664720,13190,13170,13190,13170,7
20240607,120400,2679572510,13180,13180,13180,13180,183
20240607,120300,2677160570,13180,13180,13180,13180,2
20240607,120200,2677134210,13180,13180,13180,13180,3306
20240607,120100,2633561130,13190,13190,13190,13190,4
20240607,120000,2633508370,13190,13190,13190,13190,32
20240607,115900,2633086290,13190,13200,13200,13190,1369
20240607,115800,2615029170,13200,13210,13210,13200,1761
20240607,115700,2591781310,13220,13220,13220,13220,10
20240607,115600,2591649110,13220,13220,13220,13220,10
20240607,115500,2591516910,13210,13220,13220,13210,36
20240607,115400,2591041300,13220,13220,13220,13220,0
20240607,115300,2591041300,13220,13220,13220,13220,3
20240607,115200,2591001640,13210,13210,13210,13210,5
20240607,115100,2590935590,13210,13220,13220,13210,85
20240607,115000,2589811990,13210,13230,13230,13210,527
20240607,114900,2582844320,13210,13210,13210,13210,0
20240607,114800,2582844320,13210,13210,13210,13210,13
20240607,114700,2582672590,13210,13210,13210,13210,11
20240607,114600,2582527280,13200,13210,13210,13200,642
20240607,114500,2574046570,13210,13230,13230,13210,401
20240607,114400,2568747360,13220,13210,13220,13210,360
20240607,114300,2563989160,13220,13220,13220,13210,554
20240607,114200,2556666480,13220,13220,13220,13220,20
20240607,114100,2556402080,13220,13220,13220,13220,72
20240607,114000,2555450240,13220,13200,13220,13200,127
20240607,113900,2553772770,13210,13210,13210,13210,0
20240607,113800,2553772770,13210,13200,13210,13200,204
20240607,113700,2551077970,13210,13210,13210,13210,3
20240607,113600,2551038340,13200,13200,13200,13200,1
20240607,113500,2551025140,13190,13190,13190,13190,1
20240607,113400,2551011950,13190,13190,13190,13190,52
20240607,113300,2550326070,13190,13190,13190,13190,39
20240607,113200,2549811660,13210,13190,13210,13190,301
20240607,113100,2545841450,13190,13190,13190,13190,20
20240607,113000,2545577650,13180,13180,13180,13180,9
20240607,112900,2545459030,13180,13180,13180,13180,186
20240607,112800,2543007550,13180,13220,13220,13180,3063
20240607,112700,2502591430,13240,13210,13240,13210,33
20240607,112600,2502155140,13200,13200,13200,13200,5
20240607,112500,2502089140,13210,13210,13210,13200,265
20240607,112400,2498590990,13210,13210,13210,13210,169
20240607,112300,2496358500,13210,13240,13240,13210,847
20240607,112200,2485166620,13230,13210,13230,13210,6834
20240607,112100,2394888050,13220,13230,13230,13220,68
20240607,112000,2393989070,13210,13210,13210,13210,850
20240607,111900,2382760570,13210,13220,13220,13210,303
20240607,111800,2378755460,13210,13220,13220,13210,155
20240607,111700,2376707410,13210,13240,13240,13210,126
20240607,111600,2375039810,13210,13240,13240,13210,768
20240607,111500,2364890980,13250,13210,13250,13210,38
20240607,111400,2364388480,13250,13250,13250,13250,20
20240607,111300,2364123480,13250,13250,13250,13250,91
20240607,111200,2362917730,13200,13200,13200,13200,17
20240607,111100,2362693330,13200,13200,13250,13200,200
20240607,111000,2360049830,13200,13210,13210,13200,3144
20240607,110900,2318548450,13210,13210,13210,13210,219
20240607,110800,2315655460,13200,13200,13200,13200,0
20240607,110700,2315655460,13200,13210,13210,13200,180
20240607,110600,2313278380,13250,13210,13250,13200,178
20240607,110500,2310926380,13250,13160,13250,13160,370
20240607,110400,2306035090,13160,13170,13220,13160,413
20240607,110300,2300591110,13160,13170,13170,13160,687
20240607,110200,2291545490,13170,13200,13200,13170,5525
20240607,110100,2218662210,13210,13230,13230,13210,902
20240607,110000,2206742320,13240,13250,13250,13240,375
20240607,105900,2201774900,13250,13250,13250,13250,25
20240607,105800,2201443650,13260,13260,13260,13260,60
20240607,105700,2200648050,13260,13260,13260,13260,20
20240607,105600,2200382850,13270,13270,13270,13270,6
20240607,105500,2200303230,13270,13270,13270,13270,2
20240607,105400,2200276690,13240,13250,13250,13240,80
20240607,105300,2199217470,13240,13260,13260,13240,650
20240607,105200,2190607670,13270,13260,13280,13260,254
20240607,105100,2187235710,13260,13260,13260,13260,10
20240607,105000,2187103110,13250,13240,13250,13240,206
20240607,104900,2184375640,13240,13240,13240,13240,246
20240607,104800,2181118600,13240,13250,13250,13240,365
20240607,104700,2176284420,13290,13290,13290,13290,0
20240607,104600,2176284420,13290,13270,13290,13250,1235
20240607,104500,2159910750,13310,13310,13310,13310,41
20240607,104400,2159365040,13310,13310,13310,13310,189
20240607,104300,2156849450,13310,13260,13310,13260,416
20240607,104200,2151312540,13260,13260,13260,13260,254
20240607,104100,2147944500,13260,13250,13260,13250,27
20240607,104000,2147586490,13250,13260,13290,13250,132
20240607,103900,2145836620,13270,13310,13310,13270,51
20240607,103800,2145157850,13260,13310,13310,13260,41
20240607,103700,2144612190,13260,13260,13260,13240,2506
20240607,103600,2111404830,13260,13310,13310,13260,533
20240607,103500,2104327100,13310,13310,13310,13310,6
20240607,103400,2104247240,13300,13300,13300,13300,200
20240607,103300,2101587240,13300,13340,13340,13300,603
20240607,103200,2093558560,13340,13340,13340,13340,402
20240607,103100,2088195880,13340,13330,13340,13330,453
20240607,103000,2082154610,13320,13300,13330,13300,1589
20240607,102900,2061003530,13300,13300,13300,13300,5
20240607,102800,2060937030,13300,13290,13300,13290,1017
20240607,102700,2047417310,13280,13250,13280,13250,374
20240607,102600,2042461030,13250,13250,13250,13250,238
20240607,102500,2039307530,13240,13240,13240,13240,0
20240607,102400,2039307530,13240,13240,13240,13240,0
20240607,102300,2039307530,13240,13290,13290,13240,561
20240607,102200,2031871950,13290,13250,13290,13230,1032
20240607,102100,2018179590,13260,13240,13260,13240,433
20240607,102000,2012441080,13180,13230,13230,13180,1690
20240607,101900,1990140390,13250,13250,13250,13210,250
20240607,101800,1986828290,13250,13210,13250,13210,384
20240607,101700,1981755250,13200,13220,13240,13200,1026
20240607,101600,1968191560,13200,13180,13200,13160,1130
20240607,101500,1953308150,13220,13190,13230,13190,123
20240607,101400,1951685120,13200,13210,13230,13200,1339
20240607,101300,1934007610,13220,13240,13240,13220,314
20240607,101200,1929855280,13240,13240,13240,13240,120
20240607,101100,1928266480,13240,13250,13260,13230,117
20240607,101000,1926715220,13220,13230,13270,13220,454
20240607,100900,1920708390,13230,13250,13280,13230,30
20240607,100800,1920311000,13250,13300,13300,13230,1824
20240607,100700,1896115740,13300,13300,13320,13290,502
20240607,100600,1889439930,13320,13300,13320,13300,1004
20240607,100500,1876081450,13290,13300,13300,13260,1351
20240607,100400,1858158930,13300,13290,13320,13270,899
20240607,100300,1846218970,13290,13310,13340,13290,731
20240607,100200,1836495480,13320,13320,13330,13280,1783
20240607,100100,1812765270,13320,13320,13340,13290,2778
20240607,100000,1775777130,13340,13260,13340,13260,554
20240607,095900,1768418560,13260,13250,13260,13250,556
20240607,095800,1761049500,13240,13190,13250,13180,2523
20240607,095700,1727669110,13180,13160,13190,13160,2068
20240607,095600,1700410890,13160,13130,13160,13130,3149
20240607,095500,1659049700,13100,13120,13130,13100,1768
20240607,095400,1635858250,13120,13120,13120,13110,29
20240607,095300,1635477870,13120,13090,13120,13090,849
20240607,095200,1624360490,13090,13100,13100,13080,616
20240607,095100,1616300040,13100,13100,13100,13100,0
20240607,095000,1616300040,13100,13110,13110,13090,530
20240607,094900,1609357460,13110,13110,13110,13110,120
20240607,094800,1607784260,13110,13110,13120,13110,2048
20240607,094700,1580934800,13130,13120,13130,13120,187
20240607,094600,1578480590,13120,13100,13120,13100,81
20240607,094500,1577418520,13070,13100,13100,13060,571
20240607,094400,1569955450,13060,13100,13130,13060,380
20240607,094300,1564989110,13120,13110,13120,13090,3596
20240607,094200,1517818000,13110,13080,13110,13070,814
20240607,094100,1507172370,13110,13100,13120,13060,1920
20240607,094000,1482048950,13120,13110,13120,13100,1347
20240607,093900,1464388320,13110,13120,13120,13100,862
20240607,093800,1453094360,13120,13120,13120,13100,602
20240607,093700,1445205280,13120,13130,13130,13110,4487
20240607,093600,1386343740,13150,13150,13150,13120,3145
20240607,093500,1345042650,13150,13170,13170,13130,343
20240607,093400,1340531920,13170,13040,13170,13040,2976
20240607,093300,1301480980,13040,13060,13070,13040,741
20240607,093200,1291810990,13060,13090,13110,13060,1540
20240607,093100,1271666670,13110,13180,13180,13100,1129
20240607,093000,1256824650,13180,13100,13190,13100,1963
20240607,092900,1231070150,13100,13100,13110,13100,732
20240607,092800,1221480900,13090,13030,13100,13030,3390
20240607,092700,1177179230,13020,12970,13030,12960,1527
20240607,092600,1157370220,12990,13050,13050,12970,2117
20240607,092500,1129830720,13030,13050,13080,13030,1688
20240607,092400,1107783670,13040,12980,13050,12980,2685
20240607,092300,1072898190,13000,12960,13040,12960,3164
20240607,092200,1031797600,12960,13000,13000,12950,1775
20240607,092100,1008781480,12990,13000,13000,12990,652
20240607,092000,1000311460,13000,13020,13030,13000,3580
20240607,091900,953747850,13020,12930,13050,12910,5111
20240607,091800,887341490,12960,12990,13000,12930,4567
20240607,091700,828176490,12990,12980,13040,12900,6806
20240607,091600,740027120,12970,13080,13080,12970,3705
20240607,091500,691930640,13010,13070,13080,13000,11079
20240607,091400,547869050,13010,13110,13110,13010,4015
20240607,091300,495444980,13100,13110,13120,13080,6259
20240607,091200,413434880,13120,13200,13250,13120,2384
20240607,091100,382061480,13250,13260,13260,13200,599
20240607,091000,374125390,13190,13110,13200,13100,2944
20240607,090900,335330740,13110,13140,13190,13100,5441
20240607,090800,263893300,13140,13250,13250,13120,5700
20240607,090700,188678480,13260,13270,13270,13260,4
20240607,090600,188625410,13260,13280,13280,13230,1318
20240607,090500,171149970,13270,13270,13300,13270,927
20240607,090400,158842590,13270,13210,13300,13210,1947
20240607,090300,132990880,13210,13240,13280,13210,2817
20240607,090200,95756040,13240,13370,13380,13240,1829
20240607,090100,71399630,13380,13400,13410,13300,2924
20240607,090000,32438520,13400,13300,13400,13300,2328