KissMeData/329180/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,211100,47177883900,138800,138800,138800,138800,11074
20240619,211000,47177883900,138800,138800,138800,138800,0
20240619,210900,47177883900,138800,138800,138800,138800,0
20240619,210800,47177883900,138800,138800,138800,138800,0
20240619,210700,47177883900,138800,138800,138800,138800,0
20240619,210600,47177883900,138800,138800,138800,138800,0
20240619,210500,47177883900,138800,138800,138800,138800,0
20240619,210400,47177883900,138800,138800,138800,138800,0
20240619,210300,47177883900,138800,138800,138800,138800,0
20240619,210200,47177883900,138800,138800,138800,138800,0
20240619,210100,47177883900,138800,138800,138800,138800,0
20240619,210000,47177883900,138800,138800,138800,138800,0
20240619,205900,47177883900,138800,138800,138800,138800,0
20240619,205800,47177883900,138800,138800,138800,138800,0
20240619,205700,47177883900,138800,138800,138800,138800,0
20240619,205600,47177883900,138800,138800,138800,138800,0
20240619,205500,47177883900,138800,138800,138800,138800,0
20240619,205400,47177883900,138800,138800,138800,138800,0
20240619,205300,47177883900,138800,138800,138800,138800,0
20240619,205200,47177883900,138800,138800,138800,138800,0
20240619,205100,47177883900,138800,138800,138800,138800,0
20240619,205000,47177883900,138800,138800,138800,138800,0
20240619,204900,47177883900,138800,138800,138800,138800,0
20240619,204800,47177883900,138800,138800,138800,138800,0
20240619,204700,47177883900,138800,138800,138800,138800,0
20240619,204600,47177883900,138800,138800,138800,138800,0
20240619,204500,47177883900,138800,138800,138800,138800,0
20240619,204400,47177883900,138800,138800,138800,138800,0
20240619,204300,47177883900,138800,138800,138800,138800,0
20240619,204200,47177883900,138800,138800,138800,138800,0
20240619,204100,47177883900,138800,138800,138800,138800,11074
20240619,204000,47177883900,138800,138800,138800,138800,0
20240619,203900,47177883900,138800,138800,138800,138800,0
20240619,203800,47177883900,138800,138800,138800,138800,0
20240619,203700,47177883900,138800,138800,138800,138800,0
20240619,203600,47177883900,138800,138800,138800,138800,0
20240619,203500,47177883900,138800,138800,138800,138800,0
20240619,203400,47177883900,138800,138800,138800,138800,0
20240619,203300,47177883900,138800,138800,138800,138800,0
20240619,203200,47177883900,138800,138800,138800,138800,0
20240619,203100,47177883900,138800,138800,138800,138800,0
20240619,203000,47177883900,138800,138800,138800,138800,0
20240619,202900,47177883900,138800,138800,138800,138800,0
20240619,202800,47177883900,138800,138800,138800,138800,0
20240619,202700,47177883900,138800,138800,138800,138800,0
20240619,202600,47177883900,138800,138800,138800,138800,0
20240619,202500,47177883900,138800,138800,138800,138800,0
20240619,202400,47177883900,138800,138800,138800,138800,0
20240619,202300,47177883900,138800,138800,138800,138800,0
20240619,202200,47177883900,138800,138800,138800,138800,0
20240619,202100,47177883900,138800,138800,138800,138800,0
20240619,202000,47177883900,138800,138800,138800,138800,0
20240619,201900,47177883900,138800,138800,138800,138800,0
20240619,201800,47177883900,138800,138800,138800,138800,0
20240619,201700,47177883900,138800,138800,138800,138800,0
20240619,201600,47177883900,138800,138800,138800,138800,0
20240619,201500,47177883900,138800,138800,138800,138800,0
20240619,201400,47177883900,138800,138800,138800,138800,0
20240619,201300,47177883900,138800,138800,138800,138800,0
20240619,201200,47177883900,138800,138800,138800,138800,0
20240619,201100,47177883900,138800,138800,138800,138800,11074
20240619,201000,47177883900,138800,138800,138800,138800,0
20240619,200900,47177883900,138800,138800,138800,138800,0
20240619,200800,47177883900,138800,138800,138800,138800,0
20240619,200700,47177883900,138800,138800,138800,138800,0
20240619,200600,47177883900,138800,138800,138800,138800,0
20240619,200500,47177883900,138800,138800,138800,138800,0
20240619,200400,47177883900,138800,138800,138800,138800,0
20240619,200300,47177883900,138800,138800,138800,138800,0
20240619,200200,47177883900,138800,138800,138800,138800,0
20240619,200100,47177883900,138800,138800,138800,138800,0
20240619,200000,47177883900,138800,138800,138800,138800,0
20240619,195900,47177883900,138800,138800,138800,138800,0
20240619,195800,47177883900,138800,138800,138800,138800,0
20240619,195700,47177883900,138800,138800,138800,138800,0
20240619,195600,47177883900,138800,138800,138800,138800,0
20240619,195500,47177883900,138800,138800,138800,138800,0
20240619,195400,47177883900,138800,138800,138800,138800,0
20240619,195300,47177883900,138800,138800,138800,138800,0
20240619,195200,47177883900,138800,138800,138800,138800,0
20240619,195100,47177883900,138800,138800,138800,138800,0
20240619,195000,47177883900,138800,138800,138800,138800,0
20240619,194900,47177883900,138800,138800,138800,138800,0
20240619,194800,47177883900,138800,138800,138800,138800,0
20240619,194700,47177883900,138800,138800,138800,138800,0
20240619,194600,47177883900,138800,138800,138800,138800,0
20240619,194500,47177883900,138800,138800,138800,138800,0
20240619,194400,47177883900,138800,138800,138800,138800,0
20240619,194300,47177883900,138800,138800,138800,138800,0
20240619,194200,47177883900,138800,138800,138800,138800,0
20240619,194100,47177883900,138800,138800,138800,138800,11074
20240619,194000,47177883900,138800,138800,138800,138800,0
20240619,193900,47177883900,138800,138800,138800,138800,0
20240619,193800,47177883900,138800,138800,138800,138800,0
20240619,193700,47177883900,138800,138800,138800,138800,0
20240619,193600,47177883900,138800,138800,138800,138800,0
20240619,193500,47177883900,138800,138800,138800,138800,0
20240619,193400,47177883900,138800,138800,138800,138800,0
20240619,193300,47177883900,138800,138800,138800,138800,0
20240619,193200,47177883900,138800,138800,138800,138800,0
20240619,193100,47177883900,138800,138800,138800,138800,0
20240619,193000,47177883900,138800,138800,138800,138800,0
20240619,192900,47177883900,138800,138800,138800,138800,0
20240619,192800,47177883900,138800,138800,138800,138800,0
20240619,192700,47177883900,138800,138800,138800,138800,0
20240619,192600,47177883900,138800,138800,138800,138800,0
20240619,192500,47177883900,138800,138800,138800,138800,0
20240619,192400,47177883900,138800,138800,138800,138800,0
20240619,192300,47177883900,138800,138800,138800,138800,0
20240619,192200,47177883900,138800,138800,138800,138800,0
20240619,192100,47177883900,138800,138800,138800,138800,0
20240619,192000,47177883900,138800,138800,138800,138800,0
20240619,191900,47177883900,138800,138800,138800,138800,0
20240619,191800,47177883900,138800,138800,138800,138800,0
20240619,191700,47177883900,138800,138800,138800,138800,0
20240619,191600,47177883900,138800,138800,138800,138800,0
20240619,191500,47177883900,138800,138800,138800,138800,0
20240619,191400,47177883900,138800,138800,138800,138800,0
20240619,191300,47177883900,138800,138800,138800,138800,0
20240619,191200,47177883900,138800,138800,138800,138800,0
20240619,191100,47177883900,138800,138800,138800,138800,11074
20240619,191000,47177883900,138800,138800,138800,138800,0
20240619,190900,47177883900,138800,138800,138800,138800,0
20240619,190800,47177883900,138800,138800,138800,138800,0
20240619,190700,47177883900,138800,138800,138800,138800,0
20240619,190600,47177883900,138800,138800,138800,138800,0
20240619,190500,47177883900,138800,138800,138800,138800,0
20240619,190400,47177883900,138800,138800,138800,138800,0
20240619,190300,47177883900,138800,138800,138800,138800,0
20240619,190200,47177883900,138800,138800,138800,138800,0
20240619,190100,47177883900,138800,138800,138800,138800,0
20240619,190000,47177883900,138800,138800,138800,138800,0
20240619,185900,47177883900,138800,138800,138800,138800,0
20240619,185800,47177883900,138800,138800,138800,138800,0
20240619,185700,47177883900,138800,138800,138800,138800,0
20240619,185600,47177883900,138800,138800,138800,138800,0
20240619,185500,47177883900,138800,138800,138800,138800,0
20240619,185400,47177883900,138800,138800,138800,138800,0
20240619,185300,47177883900,138800,138800,138800,138800,0
20240619,185200,47177883900,138800,138800,138800,138800,0
20240619,185100,47177883900,138800,138800,138800,138800,0
20240619,185000,47177883900,138800,138800,138800,138800,0
20240619,184900,47177883900,138800,138800,138800,138800,0
20240619,184800,47177883900,138800,138800,138800,138800,0
20240619,184700,47177883900,138800,138800,138800,138800,0
20240619,184600,47177883900,138800,138800,138800,138800,0
20240619,184500,47177883900,138800,138800,138800,138800,0
20240619,184400,47177883900,138800,138800,138800,138800,0
20240619,184300,47177883900,138800,138800,138800,138800,0
20240619,184200,47177883900,138800,138800,138800,138800,0
20240619,184100,47177883900,138800,138800,138800,138800,11074
20240619,184000,47177883900,138800,138800,138800,138800,0
20240619,183900,47177883900,138800,138800,138800,138800,0
20240619,183800,47177883900,138800,138800,138800,138800,0
20240619,183700,47177883900,138800,138800,138800,138800,0
20240619,183600,47177883900,138800,138800,138800,138800,0
20240619,183500,47177883900,138800,138800,138800,138800,0
20240619,183400,47177883900,138800,138800,138800,138800,0
20240619,183300,47177883900,138800,138800,138800,138800,0
20240619,183200,47177883900,138800,138800,138800,138800,0
20240619,183100,47177883900,138800,138800,138800,138800,0
20240619,183000,47177883900,138800,138800,138800,138800,0
20240619,182900,47177883900,138800,138800,138800,138800,0
20240619,182800,47177883900,138800,138800,138800,138800,0
20240619,182700,47177883900,138800,138800,138800,138800,0
20240619,182600,47177883900,138800,138800,138800,138800,0
20240619,182500,47177883900,138800,138800,138800,138800,0
20240619,182400,47177883900,138800,138800,138800,138800,0
20240619,182300,47177883900,138800,138800,138800,138800,0
20240619,182200,47177883900,138800,138800,138800,138800,0
20240619,182100,47177883900,138800,138800,138800,138800,0
20240619,182000,47177883900,138800,138800,138800,138800,0
20240619,181900,47177883900,138800,138800,138800,138800,0
20240619,181800,47177883900,138800,138800,138800,138800,0
20240619,181700,47177883900,138800,138800,138800,138800,0
20240619,181600,47177883900,138800,138800,138800,138800,0
20240619,181500,47177883900,138800,138800,138800,138800,0
20240619,181400,47177883900,138800,138800,138800,138800,0
20240619,181300,47177883900,138800,138800,138800,138800,0
20240619,181200,47177883900,138800,138800,138800,138800,0
20240619,181100,47177883900,138800,138800,138800,138800,11074
20240619,181000,47177883900,138800,138800,138800,138800,0
20240619,180900,47177883900,138800,138800,138800,138800,0
20240619,180800,47177883900,138800,138800,138800,138800,0
20240619,180700,47177883900,138800,138800,138800,138800,0
20240619,180600,47177883900,138800,138800,138800,138800,0
20240619,180500,47177883900,138800,138800,138800,138800,0
20240619,180400,47177883900,138800,138800,138800,138800,0
20240619,180300,47177883900,138800,138800,138800,138800,0
20240619,180200,47177883900,138800,138800,138800,138800,0
20240619,180100,47177883900,138800,138800,138800,138800,0
20240619,180000,47177883900,138800,138800,138800,138800,0
20240619,175900,47177883900,138800,138800,138800,138800,0
20240619,175800,47177883900,138800,138800,138800,138800,0
20240619,175700,47177883900,138800,138800,138800,138800,0
20240619,175600,47177883900,138800,138800,138800,138800,0
20240619,175500,47177883900,138800,138800,138800,138800,0
20240619,175400,47177883900,138800,138800,138800,138800,0
20240619,175300,47177883900,138800,138800,138800,138800,0
20240619,175200,47177883900,138800,138800,138800,138800,0
20240619,175100,47177883900,138800,138800,138800,138800,0
20240619,175000,47177883900,138800,138800,138800,138800,0
20240619,174900,47177883900,138800,138800,138800,138800,0
20240619,174800,47177883900,138800,138800,138800,138800,0
20240619,174700,47177883900,138800,138800,138800,138800,0
20240619,174600,47177883900,138800,138800,138800,138800,0
20240619,174500,47177883900,138800,138800,138800,138800,0
20240619,174400,47177883900,138800,138800,138800,138800,0
20240619,174300,47177883900,138800,138800,138800,138800,0
20240619,174200,47177883900,138800,138800,138800,138800,0
20240619,174100,47177883900,138800,138800,138800,138800,11074
20240619,174000,47177883900,138800,138800,138800,138800,0
20240619,173900,47177883900,138800,138800,138800,138800,0
20240619,173800,47177883900,138800,138800,138800,138800,0
20240619,173700,47177883900,138800,138800,138800,138800,0
20240619,173600,47177883900,138800,138800,138800,138800,0
20240619,173500,47177883900,138800,138800,138800,138800,0
20240619,173400,47177883900,138800,138800,138800,138800,0
20240619,173300,47177883900,138800,138800,138800,138800,0
20240619,173200,47177883900,138800,138800,138800,138800,0
20240619,173100,47177883900,138800,138800,138800,138800,0
20240619,173000,47177883900,138800,138800,138800,138800,0
20240619,172900,47177883900,138800,138800,138800,138800,0
20240619,172800,47177883900,138800,138800,138800,138800,0
20240619,172700,47177883900,138800,138800,138800,138800,0
20240619,172600,47177883900,138800,138800,138800,138800,0
20240619,172500,47177883900,138800,138800,138800,138800,0
20240619,172400,47177883900,138800,138800,138800,138800,0
20240619,172300,47177883900,138800,138800,138800,138800,0
20240619,172200,47177883900,138800,138800,138800,138800,0
20240619,172100,47177883900,138800,138800,138800,138800,0
20240619,172000,47177883900,138800,138800,138800,138800,0
20240619,171900,47177883900,138800,138800,138800,138800,0
20240619,171800,47177883900,138800,138800,138800,138800,0
20240619,171700,47177883900,138800,138800,138800,138800,0
20240619,171600,47177883900,138800,138800,138800,138800,0
20240619,171500,47177883900,138800,138800,138800,138800,0
20240619,171400,47177883900,138800,138800,138800,138800,0
20240619,171300,47177883900,138800,138800,138800,138800,0
20240619,171200,47177883900,138800,138800,138800,138800,0
20240619,171100,47177883900,138800,138800,138800,138800,11074
20240619,171000,47177883900,138800,138800,138800,138800,0
20240619,170900,47177883900,138800,138800,138800,138800,0
20240619,170800,47177883900,138800,138800,138800,138800,0
20240619,170700,47177883900,138800,138800,138800,138800,0
20240619,170600,47177883900,138800,138800,138800,138800,0
20240619,170500,47177883900,138800,138800,138800,138800,0
20240619,170400,47177883900,138800,138800,138800,138800,0
20240619,170300,47177883900,138800,138800,138800,138800,0
20240619,170200,47177883900,138800,138800,138800,138800,0
20240619,170100,47177883900,138800,138800,138800,138800,0
20240619,170000,47177883900,138800,138800,138800,138800,0
20240619,165900,47177883900,138800,138800,138800,138800,0
20240619,165800,47177883900,138800,138800,138800,138800,0
20240619,165700,47177883900,138800,138800,138800,138800,0
20240619,165600,47177883900,138800,138800,138800,138800,0
20240619,165500,47177883900,138800,138800,138800,138800,0
20240619,165400,47177883900,138800,138800,138800,138800,0
20240619,165300,47177883900,138800,138800,138800,138800,0
20240619,165200,47177883900,138800,138800,138800,138800,0
20240619,165100,47177883900,138800,138800,138800,138800,0
20240619,165000,47177883900,138800,138800,138800,138800,0
20240619,164900,47177883900,138800,138800,138800,138800,0
20240619,164800,47177883900,138800,138800,138800,138800,0
20240619,164700,47177883900,138800,138800,138800,138800,0
20240619,164600,47177883900,138800,138800,138800,138800,0
20240619,164500,47177883900,138800,138800,138800,138800,0
20240619,164400,47177883900,138800,138800,138800,138800,0
20240619,164300,47177883900,138800,138800,138800,138800,0
20240619,164200,47177883900,138800,138800,138800,138800,0
20240619,164100,47177883900,138800,138800,138800,138800,11074
20240619,164000,47177883900,138800,138800,138800,138800,0
20240619,163900,47177883900,138800,138800,138800,138800,0
20240619,163800,47177883900,138800,138800,138800,138800,0
20240619,163700,47177883900,138800,138800,138800,138800,0
20240619,163600,47177883900,138800,138800,138800,138800,0
20240619,163500,47177883900,138800,138800,138800,138800,0
20240619,163400,47177883900,138800,138800,138800,138800,0
20240619,163300,47177883900,138800,138800,138800,138800,0
20240619,163200,47177883900,138800,138800,138800,138800,0
20240619,163100,47177883900,138800,138800,138800,138800,0
20240619,163000,47177883900,138800,138800,138800,138800,0
20240619,162900,47177883900,138800,138800,138800,138800,0
20240619,162800,47177883900,138800,138800,138800,138800,0
20240619,162700,47177883900,138800,138800,138800,138800,0
20240619,162600,47177883900,138800,138800,138800,138800,0
20240619,162500,47177883900,138800,138800,138800,138800,0
20240619,162400,47177883900,138800,138800,138800,138800,0
20240619,162300,47177883900,138800,138800,138800,138800,0
20240619,162200,47177883900,138800,138800,138800,138800,0
20240619,162100,47177883900,138800,138800,138800,138800,0
20240619,162000,47177883900,138800,138800,138800,138800,0
20240619,161900,47177883900,138800,138800,138800,138800,0
20240619,161800,47177883900,138800,138800,138800,138800,0
20240619,161700,47177883900,138800,138800,138800,138800,0
20240619,161600,47177883900,138800,138800,138800,138800,0
20240619,161500,47177883900,138800,138800,138800,138800,0
20240619,161400,47177883900,138800,138800,138800,138800,0
20240619,161300,47177883900,138800,138800,138800,138800,0
20240619,161200,47177883900,138800,138800,138800,138800,0
20240619,161100,47177883900,138800,138800,138800,138800,11074
20240619,161000,47177883900,138800,138800,138800,138800,0
20240619,160900,47177883900,138800,138800,138800,138800,0
20240619,160800,47177883900,138800,138800,138800,138800,0
20240619,160700,47177883900,138800,138800,138800,138800,0
20240619,160600,47177883900,138800,138800,138800,138800,0
20240619,160500,47177883900,138800,138800,138800,138800,0
20240619,160400,47177883900,138800,138800,138800,138800,0
20240619,160300,47177883900,138800,138800,138800,138800,0
20240619,160200,47177883900,138800,138800,138800,138800,0
20240619,160100,47177883900,138800,138800,138800,138800,0
20240619,160000,47177883900,138800,138800,138800,138800,0
20240619,155900,47177883900,138800,138800,138800,138800,0
20240619,155800,47177883900,138800,138800,138800,138800,0
20240619,155700,47177883900,138800,138800,138800,138800,0
20240619,155600,47177883900,138800,138800,138800,138800,0
20240619,155500,47177883900,138800,138800,138800,138800,0
20240619,155400,47177883900,138800,138800,138800,138800,0
20240619,155300,47177883900,138800,138800,138800,138800,0
20240619,155200,47177883900,138800,138800,138800,138800,0
20240619,155100,47177883900,138800,138800,138800,138800,0
20240619,155000,47177883900,138800,138800,138800,138800,0
20240619,154900,47177883900,138800,138800,138800,138800,0
20240619,154800,47177883900,138800,138800,138800,138800,0
20240619,154700,47177883900,138800,138800,138800,138800,0
20240619,154600,47177883900,138800,138800,138800,138800,0
20240619,154500,47177883900,138800,138800,138800,138800,0
20240619,154400,47177883900,138800,138800,138800,138800,0
20240619,154300,47177883900,138800,138800,138800,138800,0
20240619,154200,47177883900,138800,138800,138800,138800,0
20240619,154100,47177883900,138800,138800,138800,138800,11074
20240619,154000,47177883900,138800,138800,138800,138800,0
20240619,153900,47177883900,138800,138800,138800,138800,0
20240619,153800,47177883900,138800,138800,138800,138800,0
20240619,153700,47177883900,138800,138800,138800,138800,0
20240619,153600,47177883900,138800,138800,138800,138800,0
20240619,153500,47177883900,138800,138800,138800,138800,0
20240619,153400,47177883900,138800,138800,138800,138800,0
20240619,153300,47177883900,138800,138800,138800,138800,0
20240619,153200,47177883900,138800,138800,138800,138800,0
20240619,153100,47177883900,138800,138800,138800,138800,0
20240619,153000,47177883900,138800,138800,138800,138800,11074
20240619,152900,45640812700,139000,139000,139000,139000,0
20240619,152800,45640812700,139000,139000,139000,139000,0
20240619,152700,45640812700,139000,139000,139000,139000,0
20240619,152600,45640812700,139000,139000,139000,139000,0
20240619,152500,45640812700,139000,139000,139000,139000,0
20240619,152400,45640812700,139000,139000,139000,139000,0
20240619,152300,45640812700,139000,139000,139000,139000,0
20240619,152200,45640812700,139000,139000,139000,139000,0
20240619,152100,45640812700,139000,139000,139000,139000,0
20240619,152000,45640812700,139000,139000,139000,139000,0
20240619,151900,45640812700,139000,138900,139000,138700,1516
20240619,151800,45430225900,139000,138800,139000,138800,1031
20240619,151700,45287007400,138900,138800,138900,138800,632
20240619,151600,45199232400,138900,138700,138900,138700,4139
20240619,151500,44624367300,138800,138800,138900,138700,705
20240619,151400,44526492500,138800,138900,138900,138700,3403
20240619,151300,44053890300,138800,138700,138900,138700,1127
20240619,151200,43897454500,138800,138400,138800,138400,816
20240619,151100,43784304500,138400,138600,138600,138400,496
20240619,151000,43715619200,138500,138700,138700,138400,774
20240619,150900,43608378600,138700,138600,138700,138300,6073
20240619,150800,42767740200,138600,138600,138600,138300,3466
20240619,150700,42287990900,138600,138500,138600,138400,534
20240619,150600,42214023700,138500,138600,138600,138400,429
20240619,150500,42154608500,138600,138500,138600,138400,487
20240619,150400,42087136800,138400,138500,138700,138300,1053
20240619,150300,41941366000,138400,138600,138700,138400,457
20240619,150200,41878083000,138700,138600,138700,138400,649
20240619,150100,41788189200,138600,138700,138700,138500,401
20240619,150000,41732614000,138700,138600,138800,138500,885
20240619,145900,41609910500,138600,138600,138700,138500,590
20240619,145800,41528142400,138600,138600,138800,138400,2095
20240619,145700,41237969700,138600,138800,138800,138400,1388
20240619,145600,41045693900,138600,138600,138600,138500,449
20240619,145500,40983478800,138600,138700,138800,138400,864
20240619,145400,40863686900,138600,138700,138900,138500,1164
20240619,145300,40702202600,138700,138700,138800,138500,381
20240619,145200,40649371600,138600,138700,138800,138600,798
20240619,145100,40538627300,138700,138600,138800,138600,820
20240619,145000,40424917400,138600,138700,138700,138500,450
20240619,144900,40362558500,138700,138600,138700,138500,411
20240619,144800,40305591100,138600,138600,138700,138500,942
20240619,144700,40175038400,138600,138700,138800,138500,472
20240619,144600,40109634100,138600,138600,138900,138500,442
20240619,144500,40048339100,138600,138800,138900,138400,1534
20240619,144400,39835568200,138800,138900,138900,138600,833
20240619,144300,39719983400,138900,138600,139000,138600,818
20240619,144200,39606390200,138500,138900,138900,138300,523
20240619,144100,39533847300,138900,138800,139000,137900,1042
20240619,144000,39389290600,138800,138800,138900,138600,1470
20240619,143900,39185288400,138800,139000,139000,138700,707
20240619,143800,39087089700,138900,138900,139000,138800,2513
20240619,143700,38738030000,138900,138900,138900,138600,628
20240619,143600,38650880900,138800,138900,138900,138600,807
20240619,143500,38538902500,138900,138800,138900,138600,602
20240619,143400,38455328100,138800,138800,138900,138400,812
20240619,143300,38342649700,138800,138900,138900,138200,665
20240619,143200,38250447100,138900,138900,138900,138700,529
20240619,143100,38177021900,138900,138700,138900,138600,342
20240619,143000,38129540800,138700,138800,138900,138500,429
20240619,142900,38070013400,138900,138800,138900,138600,534
20240619,142800,37995910600,138800,138900,138900,138600,487
20240619,142700,37928309300,138700,139000,139000,138500,1138
20240619,142600,37770399500,138900,138900,139000,138900,653
20240619,142500,37679668800,138800,138600,138900,138500,1538
20240619,142400,37466198100,138600,138600,138600,138300,402
20240619,142300,37410523600,138600,138700,138700,138600,625
20240619,142200,37323846700,138700,138600,138700,138600,771
20240619,142100,37216930600,138600,138500,138600,138200,801
20240619,142000,37106009200,138500,138300,138600,138300,1811
20240619,141900,36855192500,138300,137900,138400,137800,2271
20240619,141800,36541686500,137800,137900,138000,137800,1087
20240619,141700,36391760800,137900,138000,138000,137900,335
20240619,141600,36345538500,137900,138000,138000,137800,886
20240619,141500,36223283700,138000,138000,138000,137800,832
20240619,141400,36108530100,137900,138000,138000,137800,641
20240619,141300,36020162800,137900,138000,138000,137800,847
20240619,141200,35903316200,138000,137900,138000,137700,431
20240619,141100,35843899500,137900,138000,138000,137900,545
20240619,141000,35768702100,138000,137900,138000,137700,434
20240619,140900,35708857900,137900,138100,138200,137800,1219
20240619,140800,35540632100,138100,138300,138300,138000,708
20240619,140700,35442807100,138300,138300,138300,138000,867
20240619,140600,35323018000,138300,138400,138400,138100,659
20240619,140500,35231905900,138400,138400,138400,138200,270
20240619,140400,35194548300,138400,138300,138400,138200,1278
20240619,140300,35017821300,138300,138400,138400,138200,467
20240619,140200,34953226300,138300,138600,138700,138300,846
20240619,140100,34836037900,138500,138500,138700,138500,335
20240619,140000,34789605700,138600,138600,138700,138500,837
20240619,135900,34673595300,138600,138600,138600,138400,936
20240619,135800,34543927900,138600,138700,138700,138500,252
20240619,135700,34508996700,138700,138600,138700,138500,405
20240619,135600,34452877600,138600,138700,138700,138500,677
20240619,135500,34359048500,138700,138700,138700,138500,514
20240619,135400,34287781500,138700,138700,138700,138500,308
20240619,135300,34245094900,138700,138700,138700,138600,510
20240619,135200,34174369900,138700,138700,138700,138600,498
20240619,135100,34105298900,138700,138800,138800,138600,741
20240619,135000,34002498300,138800,138800,138800,138700,536
20240619,134900,33928111500,138800,138800,138800,138600,408
20240619,134800,33871502500,138800,138700,138800,138600,785
20240619,134700,33762579800,138700,138800,138800,138600,344
20240619,134600,33714869000,138800,138700,138800,138600,558
20240619,134500,33637476000,138700,138700,138800,138600,499
20240619,134400,33568263900,138700,138700,138700,138500,267
20240619,134300,33531236000,138600,138800,138800,138500,408
20240619,134200,33474669100,138700,138700,138800,138600,704
20240619,134100,33377037700,138700,138700,138800,138600,696
20240619,134000,33280494500,138700,138700,138800,138600,519
20240619,133900,33208496000,138600,138900,138900,138600,488
20240619,133800,33140767200,138900,138900,138900,138800,434
20240619,133700,33080488400,138900,138700,138900,138700,310
20240619,133600,33037441400,138800,138700,138900,138600,534
20240619,133500,32963350400,138600,138800,138900,138600,326
20240619,133400,32918122100,138800,138700,138800,138600,820
20240619,133300,32804361400,138600,138800,138800,138600,539
20240619,133200,32729593900,138800,138700,138800,138600,354
20240619,133100,32680488800,138700,138700,138800,138600,277
20240619,133000,32642070800,138700,138800,138800,138600,553
20240619,132900,32565373700,138800,138800,138800,138600,654
20240619,132800,32474630200,138800,138600,138800,138600,381
20240619,132700,32421774300,138700,138800,138800,138500,530
20240619,132600,32348258100,138800,138700,138800,138600,184
20240619,132500,32322736100,138700,138700,138700,138600,423
20240619,132400,32264075900,138600,138800,138800,138600,559
20240619,132300,32186534100,138800,138800,138800,138600,257
20240619,132200,32150888600,138800,138800,138900,138600,462
20240619,132100,32086772300,138800,138900,138900,138700,649
20240619,132000,31996708900,138800,138900,138900,138700,361
20240619,131900,31946571800,138900,139000,139000,138800,946
20240619,131800,31815192200,139000,138900,139000,138900,539
20240619,131700,31740298000,138900,138900,139000,138800,265
20240619,131600,31703489700,138800,138900,139000,138800,334
20240619,131500,31657081300,138900,138900,138900,138800,639
20240619,131400,31568347300,138900,139000,139000,138900,536
20240619,131300,31493864600,139000,138900,139000,138900,968
20240619,131200,31359375500,138900,139000,139000,138800,494
20240619,131100,31290738800,139000,139000,139000,138900,446
20240619,131000,31228748000,139000,139000,139100,138900,594
20240619,130900,31146197700,139000,139000,139000,138900,610
20240619,130800,31061409400,139000,139000,139000,138900,647
20240619,130700,30971505100,139000,138900,139000,138800,227
20240619,130600,30939957300,138800,138900,139000,138700,463
20240619,130500,30875658900,138900,139000,139000,138800,350
20240619,130400,30827052200,139000,139200,139300,138800,1873
20240619,130300,30566445100,139200,139200,139200,139100,242
20240619,130200,30532764100,139200,139300,139300,139100,508
20240619,130100,30462027500,139300,139200,139300,139100,418
20240619,130000,30403814400,139200,139300,139300,139100,304
20240619,125900,30361480400,139200,139300,139300,139100,371
20240619,125800,30309832800,139100,139100,139400,139100,501
20240619,125700,30240063000,139100,139300,139400,139100,668
20240619,125600,30147023200,139300,139300,139300,139200,1034
20240619,125500,30003008100,139300,139300,139300,139200,831
20240619,125400,29887265900,139300,139000,139400,139000,7325
20240619,125300,28867894100,139000,139000,139000,138900,474
20240619,125200,28802020700,139000,139000,139000,138900,530
20240619,125100,28728355000,139000,139000,139000,138900,319
20240619,125000,28684023600,138900,139000,139000,138900,656
20240619,124900,28592861800,138900,139000,139000,138900,399
20240619,124800,28537404800,139000,138900,139000,138800,360
20240619,124700,28487406900,138900,139000,139000,138800,476
20240619,124600,28421259500,138900,138900,139000,138900,686
20240619,124500,28325910600,139000,139100,139100,138900,531
20240619,124400,28252080000,139000,139100,139100,138900,545
20240619,124300,28176300800,139000,139000,139000,138900,1699
20240619,124200,27940188700,139000,139000,139000,138900,543
20240619,124100,27864733000,138900,138900,139000,138800,1361
20240619,124000,27675615900,138800,139000,139000,138700,870
20240619,123900,27554777800,138800,138900,139000,138800,456
20240619,123800,27491429300,139000,139000,139000,138900,1511
20240619,123700,27281458900,139000,139000,139000,138900,357
20240619,123600,27231852400,139000,139000,139000,138900,812
20240619,123500,27118996900,139000,139000,139100,138800,1934
20240619,123400,26850202300,139000,139100,139100,138900,910
20240619,123300,26723706600,139000,138500,139100,138500,10522
20240619,123200,25263998000,138500,138200,138500,138100,3053
20240619,123100,24841672500,138200,138200,138200,138100,288
20240619,123000,24801878600,138200,138200,138200,138100,454
20240619,122900,24739149300,138100,138200,138200,138100,573
20240619,122800,24659991400,138100,138200,138200,138100,1139
20240619,122700,24502607900,138200,138200,138200,138100,464
20240619,122600,24438488900,138200,138200,138200,138100,427
20240619,122500,24379482400,138100,138200,138200,138100,529
20240619,122400,24306401500,138200,138200,138200,138000,565
20240619,122300,24228337700,138200,138100,138200,138000,765
20240619,122200,24122689900,138100,138100,138100,138000,353
20240619,122100,24073943100,138000,138100,138100,138000,498
20240619,122000,24005171600,138100,138000,138200,138000,1158
20240619,121900,23845283300,137900,138000,138000,137900,249
20240619,121800,23810929700,138000,137900,138000,137800,717
20240619,121700,23712052900,137900,137800,137900,137800,450
20240619,121600,23650001100,137800,137900,137900,137800,248
20240619,121500,23615807000,137900,137900,137900,137800,306
20240619,121400,23573613900,137900,137900,137900,137800,423
20240619,121300,23515290800,137900,138000,138000,137800,292
20240619,121200,23475012600,138000,138000,138000,137900,436
20240619,121100,23414854800,137900,138000,138000,137900,433
20240619,121000,23355115600,138000,138000,138000,137900,181
20240619,120900,23330141700,137900,138000,138000,137900,532
20240619,120800,23256732700,138000,138000,138000,137800,352
20240619,120700,23208182400,138000,138100,138100,138000,249
20240619,120600,23173806100,138100,138200,138200,137900,785
20240619,120500,23065390600,138100,138200,138200,138100,202
20240619,120400,23037476600,138200,138200,138200,137600,649
20240619,120300,22947917100,138200,138200,138300,137900,746
20240619,120200,22844795800,138200,138400,138400,137700,698
20240619,120100,22748282600,138400,138500,138500,138300,317
20240619,120000,22704403100,138400,138400,138500,138300,471
20240619,115900,22639200600,138400,138400,138500,138300,418
20240619,115800,22581319400,138400,138400,138400,138300,185
20240619,115700,22555717100,138300,138400,138400,138200,1059
20240619,115600,22409213400,138400,138400,138400,138300,290
20240619,115500,22369088500,138400,138400,138400,138300,269
20240619,115400,22331860300,138300,138300,138400,138200,934
20240619,115300,22202672000,138300,138300,138300,138000,404
20240619,115200,22146852800,138300,138200,138300,138100,284
20240619,115100,22107601900,138200,138000,138200,137900,594
20240619,115000,22025594800,137900,138000,138000,137900,400
20240619,114900,21970399000,138000,137900,138000,137700,337
20240619,114800,21923925400,137800,137900,137900,137800,541
20240619,114700,21849330000,137900,137800,137900,137700,691
20240619,114600,21754119700,137800,137900,137900,137700,530
20240619,114500,21681079800,137900,138000,138000,137700,758
20240619,114400,21576597300,137900,137900,138000,137800,426
20240619,114300,21517841500,137800,138000,138000,137800,351
20240619,114200,21469414300,137900,138100,138100,137900,1164
20240619,114100,21308758000,138000,138100,138200,137800,682
20240619,114000,21214608700,138000,137900,138100,137800,1117
20240619,113900,21060561200,137900,138200,138200,137800,518
20240619,113800,20989097300,138200,138200,138200,138100,439
20240619,113700,20928436700,138200,138200,138200,138100,431
20240619,113600,20868881200,138100,138200,138200,138000,367
20240619,113500,20818169900,138100,138200,138300,138100,648
20240619,113400,20728615100,138200,138100,138300,138100,743
20240619,113300,20625920300,138100,138200,138200,138100,457
20240619,113200,20562772600,138200,138300,138300,138100,419
20240619,113100,20504868400,138300,138000,138300,137600,1490
20240619,113000,20299080000,138000,138200,138200,137900,593
20240619,112900,20217233900,138200,138200,138300,138100,439
20240619,112800,20156560800,138200,138200,138200,138000,474
20240619,112700,20091093900,138100,138200,138200,137900,807
20240619,112600,19979671900,138200,138300,138400,138100,679
20240619,112500,19885818900,138300,138400,138400,138200,566
20240619,112400,19807528300,138400,138400,138500,138200,1637
20240619,112300,19581012200,138300,138200,138300,138100,1146
20240619,112200,19422590600,138200,138200,138400,138100,4799
20240619,112100,18758984900,138100,138000,138200,137900,2935
20240619,112000,18353875000,137900,137700,138200,137600,7582
20240619,111900,17308102600,137700,137400,137700,137300,6509
20240619,111800,16413088700,137400,137400,137400,137300,663
20240619,111700,16322007600,137300,136800,137400,136700,8648
20240619,111600,15136668100,136800,136800,136800,136700,438
20240619,111500,15076750600,136800,136700,136800,136600,822
20240619,111400,14964388200,136700,136700,136800,136600,364
20240619,111300,14914620500,136700,136700,136800,136700,510
20240619,111200,14844879800,136600,136700,136700,136600,827
20240619,111100,14731831200,136700,136500,136700,136500,1122
20240619,111000,14578588400,136500,136500,136500,136400,263
20240619,110900,14542692500,136400,136500,136500,136400,239
20240619,110800,14510069600,136500,136500,136500,136300,1763
20240619,110700,14269429300,136500,136400,136600,136400,3494
20240619,110600,13792555400,136400,136400,136400,136300,387
20240619,110500,13739775200,136400,136400,136400,136300,167
20240619,110400,13716996700,136400,136300,136400,136200,1166
20240619,110300,13558076400,136300,136300,136300,136200,263
20240619,110200,13522234900,136200,136300,136300,136200,225
20240619,110100,13491570400,136300,136300,136300,136200,233
20240619,110000,13459814100,136300,136300,136300,136200,366
20240619,105900,13409936200,136300,136400,136400,136200,401
20240619,105800,13355262200,136300,136300,136400,136200,783
20240619,105700,13248538600,136300,136300,136300,136200,361
20240619,105600,13199335300,136300,136200,136300,136100,287
20240619,105500,13160226300,136200,136300,136300,136100,179
20240619,105400,13135838100,136300,136300,136300,136200,292
20240619,105300,13096039200,136300,136200,136300,136200,273
20240619,105200,13058850200,136200,136100,136300,136100,137
20240619,105100,13040189700,136100,136100,136300,136100,1250
20240619,105000,12869830200,136200,136200,136200,136100,203
20240619,104900,12842183300,136200,136300,136300,136100,151
20240619,104800,12821612900,136300,136300,136300,136200,244
20240619,104700,12788363100,136300,136300,136300,136200,198
20240619,104600,12761377300,136300,136300,136300,136200,141
20240619,104500,12742159100,136300,136200,136300,136200,235
20240619,104400,12710140600,136300,136300,136300,136000,354
20240619,104300,12661946100,135800,136200,136300,135800,465
20240619,104200,12598617100,136000,136300,136300,136000,987
20240619,104100,12464158600,136200,136300,136300,136200,402
20240619,104000,12409392600,136200,136300,136300,136200,1552
20240619,103900,12197885700,136200,136200,136200,136100,645
20240619,103800,12110037800,136200,136200,136200,136000,249
20240619,103700,12076134200,136200,136200,136300,136100,345
20240619,103600,12029142300,136200,136100,136300,136100,638
20240619,103500,11942218100,136100,136200,136200,136000,266
20240619,103400,11905997900,136200,136200,136200,136100,251
20240619,103300,11871818700,136200,136200,136200,136100,262
20240619,103200,11836140400,136200,136200,136200,136000,631
20240619,103100,11750248400,136200,136200,136300,136100,336
20240619,103000,11704488900,136200,136200,136300,136200,247
20240619,102900,11670841300,136200,136200,136300,136200,631
20240619,102800,11584878000,136200,136300,136300,136100,197
20240619,102700,11558044400,136300,136300,136300,136200,431
20240619,102600,11499305900,136200,136300,136300,136200,393
20240619,102500,11445753500,136300,136300,136300,136200,227
20240619,102400,11414814400,136300,136300,136400,136200,1242
20240619,102300,11245528800,136300,136200,136400,136000,1203
20240619,102200,11081581700,136200,136300,136300,135600,1103
20240619,102100,10931452400,136300,136200,136300,136100,941
20240619,102000,10803224900,136200,136200,136200,136100,201
20240619,101900,10775854100,136200,136200,136300,136000,686
20240619,101800,10682416400,136100,136100,136200,136000,688
20240619,101700,10588773600,136000,135900,136100,135900,871
20240619,101600,10470292300,135900,136000,136000,135800,301
20240619,101500,10429376300,136000,136000,136000,135800,279
20240619,101400,10391439700,136000,135900,136000,135800,169
20240619,101300,10368463000,135900,136000,136000,135800,164
20240619,101200,10346172400,135900,135900,136000,135900,265
20240619,101100,10310136800,135900,136000,136000,135700,170
20240619,101000,10287034200,135700,136000,136000,135700,222
20240619,100900,10256856800,136000,136000,136000,135800,193
20240619,100800,10230609400,136000,135900,136000,135800,337
20240619,100700,10184790100,136000,136100,136100,135900,529
20240619,100600,10112829900,136100,136000,136100,135900,208
20240619,100500,10084537900,136000,136000,136000,135900,159
20240619,100400,10062918400,136000,136000,136000,135800,163
20240619,100300,10040757200,136000,135900,136000,135700,214
20240619,100200,10011672900,136000,135900,136000,135700,209
20240619,100100,9983273000,135900,136000,136000,135700,304
20240619,100000,9941993000,135900,136000,136000,135900,222
20240619,095900,9911808500,136000,136000,136000,135900,234
20240619,095800,9879987800,135900,135900,136000,135800,181
20240619,095700,9855384700,135900,136200,136200,135900,1583
20240619,095600,9640074800,136200,136200,136300,136000,157
20240619,095500,9618692100,136300,136200,136300,136200,204
20240619,095400,9590895400,136200,136300,136400,136200,187
20240619,095300,9565401400,136100,136500,136500,136000,772
20240619,095200,9460266900,136500,136400,136500,136400,358
20240619,095100,9411424600,136300,136200,136300,136100,876
20240619,095000,9292078000,136200,136100,136200,136100,217
20240619,094900,9262526600,136100,136100,136200,136000,268
20240619,094800,9226037800,136100,136200,136200,136000,319
20240619,094700,9182602300,136200,136200,136200,136100,187
20240619,094600,9157138900,136200,136200,136200,136000,380
20240619,094500,9105409900,136100,136100,136200,136100,299
20240619,094400,9064700700,136100,136100,136100,136000,740
20240619,094300,8964052800,136000,136100,136100,135900,339
20240619,094200,8917939900,136100,136000,136100,135800,206
20240619,094100,8889930400,136000,136100,136100,135800,207
20240619,094000,8861789500,136100,136100,136100,135900,136
20240619,093900,8843294000,136000,135900,136000,135900,267
20240619,093800,8806998100,135800,136100,136100,135800,493
20240619,093700,8739931200,136100,136100,136100,136000,238
20240619,093600,8707547100,136000,136300,136300,136000,247
20240619,093500,8673933100,136300,136100,136300,135700,566
20240619,093400,8596935200,135900,136200,136200,135900,386
20240619,093300,8544433700,136100,136300,136300,136100,228
20240619,093200,8513387700,136200,136200,136300,136100,482
20240619,093100,8447743700,136200,136700,136700,136100,667
20240619,093000,8356791700,136700,136800,136800,136600,658
20240619,092900,8266830500,136800,136800,136900,136700,408
20240619,092800,8211016400,136700,136500,136800,136300,883
20240619,092700,8090381500,136500,136400,136500,136300,605
20240619,092600,8007819700,136400,136700,136700,136200,1072
20240619,092500,7861532600,136700,137000,137100,136700,464
20240619,092400,7798070900,137000,137100,137200,136800,1392
20240619,092300,7607306700,137100,136900,137100,136900,1169
20240619,092200,7447082900,137000,136900,137100,136900,1288
20240619,092100,7270645200,137000,137200,137200,136800,1780
20240619,092000,7026813500,137100,137100,137200,137000,2033
20240619,091900,6747961800,137000,136700,137200,136100,6171
20240619,091800,5903100600,136700,136200,136700,136100,3991
20240619,091700,5358671400,136100,136100,136200,136100,498
20240619,091600,5290861000,136100,135900,136300,135800,1238
20240619,091500,5122397100,135900,135700,135900,135400,3382
20240619,091400,4663635200,135700,135600,136000,135400,1524
20240619,091300,4456999300,135500,136200,136300,135500,2162
20240619,091200,4162932400,136200,136300,136300,135800,1599
20240619,091100,3945303100,136300,136300,136400,136100,1581
20240619,091000,3729872700,136300,136100,136700,135900,2702
20240619,090900,3361525500,136100,136200,136300,135700,1467
20240619,090800,3162131500,136200,136400,136400,135900,2048
20240619,090700,2883273800,136300,136000,137000,135700,8208
20240619,090600,1762218000,136000,135700,136000,135700,2465
20240619,090500,1427195700,135800,135500,135900,135400,777
20240619,090400,1321739800,135500,135800,136000,135500,1528
20240619,090300,1114313800,135700,134900,136000,134400,2195
20240619,090200,817626500,134400,134200,134900,133700,2431
20240619,090100,491648100,134300,133900,134500,133900,820
20240619,090000,381552200,133800,133900,134300,133600,2850