KissMeData/036620/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192100,5770400300,4070,4070,4070,4070,17543
20240607,192000,5770400300,4070,4070,4070,4070,0
20240607,191900,5770400300,4070,4070,4070,4070,0
20240607,191800,5770400300,4070,4070,4070,4070,0
20240607,191700,5770400300,4070,4070,4070,4070,0
20240607,191600,5770400300,4070,4070,4070,4070,0
20240607,191500,5770400300,4070,4070,4070,4070,0
20240607,191400,5770400300,4070,4070,4070,4070,0
20240607,191300,5770400300,4070,4070,4070,4070,0
20240607,191200,5770400300,4070,4070,4070,4070,0
20240607,191100,5770400300,4070,4070,4070,4070,0
20240607,191000,5770400300,4070,4070,4070,4070,0
20240607,190900,5770400300,4070,4070,4070,4070,0
20240607,190800,5770400300,4070,4070,4070,4070,0
20240607,190700,5770400300,4070,4070,4070,4070,0
20240607,190600,5770400300,4070,4070,4070,4070,0
20240607,190500,5770400300,4070,4070,4070,4070,0
20240607,190400,5770400300,4070,4070,4070,4070,0
20240607,190300,5770400300,4070,4070,4070,4070,0
20240607,190200,5770400300,4070,4070,4070,4070,0
20240607,190100,5770400300,4070,4070,4070,4070,0
20240607,190000,5770400300,4070,4070,4070,4070,0
20240607,185900,5770400300,4070,4070,4070,4070,0
20240607,185800,5770400300,4070,4070,4070,4070,0
20240607,185700,5770400300,4070,4070,4070,4070,0
20240607,185600,5770400300,4070,4070,4070,4070,0
20240607,185500,5770400300,4070,4070,4070,4070,0
20240607,185400,5770400300,4070,4070,4070,4070,0
20240607,185300,5770400300,4070,4070,4070,4070,0
20240607,185200,5770400300,4070,4070,4070,4070,0
20240607,185100,5770400300,4070,4070,4070,4070,17543
20240607,185000,5770400300,4070,4070,4070,4070,0
20240607,184900,5770400300,4070,4070,4070,4070,0
20240607,184800,5770400300,4070,4070,4070,4070,0
20240607,184700,5770400300,4070,4070,4070,4070,0
20240607,184600,5770400300,4070,4070,4070,4070,0
20240607,184500,5770400300,4070,4070,4070,4070,0
20240607,184400,5770400300,4070,4070,4070,4070,0
20240607,184300,5770400300,4070,4070,4070,4070,0
20240607,184200,5770400300,4070,4070,4070,4070,0
20240607,184100,5770400300,4070,4070,4070,4070,0
20240607,184000,5770400300,4070,4070,4070,4070,0
20240607,183900,5770400300,4070,4070,4070,4070,0
20240607,183800,5770400300,4070,4070,4070,4070,0
20240607,183700,5770400300,4070,4070,4070,4070,0
20240607,183600,5770400300,4070,4070,4070,4070,0
20240607,183500,5770400300,4070,4070,4070,4070,0
20240607,183400,5770400300,4070,4070,4070,4070,0
20240607,183300,5770400300,4070,4070,4070,4070,0
20240607,183200,5770400300,4070,4070,4070,4070,0
20240607,183100,5770400300,4070,4070,4070,4070,0
20240607,183000,5770400300,4070,4070,4070,4070,0
20240607,182900,5770400300,4070,4070,4070,4070,0
20240607,182800,5770400300,4070,4070,4070,4070,0
20240607,182700,5770400300,4070,4070,4070,4070,0
20240607,182600,5770400300,4070,4070,4070,4070,0
20240607,182500,5770400300,4070,4070,4070,4070,0
20240607,182400,5770400300,4070,4070,4070,4070,0
20240607,182300,5770400300,4070,4070,4070,4070,0
20240607,182200,5770400300,4070,4070,4070,4070,0
20240607,182100,5770400300,4070,4070,4070,4070,17543
20240607,182000,5770400300,4070,4070,4070,4070,0
20240607,181900,5770400300,4070,4070,4070,4070,0
20240607,181800,5770400300,4070,4070,4070,4070,0
20240607,181700,5770400300,4070,4070,4070,4070,0
20240607,181600,5770400300,4070,4070,4070,4070,0
20240607,181500,5770400300,4070,4070,4070,4070,0
20240607,181400,5770400300,4070,4070,4070,4070,0
20240607,181300,5770400300,4070,4070,4070,4070,0
20240607,181200,5770400300,4070,4070,4070,4070,0
20240607,181100,5770400300,4070,4070,4070,4070,0
20240607,181000,5770400300,4070,4070,4070,4070,0
20240607,180900,5770400300,4070,4070,4070,4070,0
20240607,180800,5770400300,4070,4070,4070,4070,0
20240607,180700,5770400300,4070,4070,4070,4070,0
20240607,180600,5770400300,4070,4070,4070,4070,0
20240607,180500,5770400300,4070,4070,4070,4070,0
20240607,180400,5770400300,4070,4070,4070,4070,0
20240607,180300,5770400300,4070,4070,4070,4070,0
20240607,180200,5770400300,4070,4070,4070,4070,0
20240607,180100,5770400300,4070,4070,4070,4070,0
20240607,180000,5770400300,4070,4070,4070,4070,0
20240607,175900,5770400300,4070,4070,4070,4070,0
20240607,175800,5770400300,4070,4070,4070,4070,0
20240607,175700,5770400300,4070,4070,4070,4070,0
20240607,175600,5770400300,4070,4070,4070,4070,0
20240607,175500,5770400300,4070,4070,4070,4070,0
20240607,175400,5770400300,4070,4070,4070,4070,0
20240607,175300,5770400300,4070,4070,4070,4070,0
20240607,175200,5770400300,4070,4070,4070,4070,0
20240607,175100,5770400300,4070,4070,4070,4070,17543
20240607,175000,5770400300,4070,4070,4070,4070,0
20240607,174900,5770400300,4070,4070,4070,4070,0
20240607,174800,5770400300,4070,4070,4070,4070,0
20240607,174700,5770400300,4070,4070,4070,4070,0
20240607,174600,5770400300,4070,4070,4070,4070,0
20240607,174500,5770400300,4070,4070,4070,4070,0
20240607,174400,5770400300,4070,4070,4070,4070,0
20240607,174300,5770400300,4070,4070,4070,4070,0
20240607,174200,5770400300,4070,4070,4070,4070,0
20240607,174100,5770400300,4070,4070,4070,4070,0
20240607,174000,5770400300,4070,4070,4070,4070,0
20240607,173900,5770400300,4070,4070,4070,4070,0
20240607,173800,5770400300,4070,4070,4070,4070,0
20240607,173700,5770400300,4070,4070,4070,4070,0
20240607,173600,5770400300,4070,4070,4070,4070,0
20240607,173500,5770400300,4070,4070,4070,4070,0
20240607,173400,5770400300,4070,4070,4070,4070,0
20240607,173300,5770400300,4070,4070,4070,4070,0
20240607,173200,5770400300,4070,4070,4070,4070,0
20240607,173100,5770400300,4070,4070,4070,4070,0
20240607,173000,5770400300,4070,4070,4070,4070,0
20240607,172900,5770400300,4070,4070,4070,4070,0
20240607,172800,5770400300,4070,4070,4070,4070,0
20240607,172700,5770400300,4070,4070,4070,4070,0
20240607,172600,5770400300,4070,4070,4070,4070,0
20240607,172500,5770400300,4070,4070,4070,4070,0
20240607,172400,5770400300,4070,4070,4070,4070,0
20240607,172300,5770400300,4070,4070,4070,4070,0
20240607,172200,5770400300,4070,4070,4070,4070,0
20240607,172100,5770400300,4070,4070,4070,4070,17543
20240607,172000,5770400300,4070,4070,4070,4070,0
20240607,171900,5770400300,4070,4070,4070,4070,0
20240607,171800,5770400300,4070,4070,4070,4070,0
20240607,171700,5770400300,4070,4070,4070,4070,0
20240607,171600,5770400300,4070,4070,4070,4070,0
20240607,171500,5770400300,4070,4070,4070,4070,0
20240607,171400,5770400300,4070,4070,4070,4070,0
20240607,171300,5770400300,4070,4070,4070,4070,0
20240607,171200,5770400300,4070,4070,4070,4070,0
20240607,171100,5770400300,4070,4070,4070,4070,0
20240607,171000,5770400300,4070,4070,4070,4070,0
20240607,170900,5770400300,4070,4070,4070,4070,0
20240607,170800,5770400300,4070,4070,4070,4070,0
20240607,170700,5770400300,4070,4070,4070,4070,0
20240607,170600,5770400300,4070,4070,4070,4070,0
20240607,170500,5770400300,4070,4070,4070,4070,0
20240607,170400,5770400300,4070,4070,4070,4070,0
20240607,170300,5770400300,4070,4070,4070,4070,0
20240607,170200,5770400300,4070,4070,4070,4070,0
20240607,170100,5770400300,4070,4070,4070,4070,0
20240607,170000,5770400300,4070,4070,4070,4070,0
20240607,165900,5770400300,4070,4070,4070,4070,0
20240607,165800,5770400300,4070,4070,4070,4070,0
20240607,165700,5770400300,4070,4070,4070,4070,0
20240607,165600,5770400300,4070,4070,4070,4070,0
20240607,165500,5770400300,4070,4070,4070,4070,0
20240607,165400,5770400300,4070,4070,4070,4070,0
20240607,165300,5770400300,4070,4070,4070,4070,0
20240607,165200,5770400300,4070,4070,4070,4070,0
20240607,165100,5770400300,4070,4070,4070,4070,17543
20240607,165000,5770400300,4070,4070,4070,4070,0
20240607,164900,5770400300,4070,4070,4070,4070,0
20240607,164800,5770400300,4070,4070,4070,4070,0
20240607,164700,5770400300,4070,4070,4070,4070,0
20240607,164600,5770400300,4070,4070,4070,4070,0
20240607,164500,5770400300,4070,4070,4070,4070,0
20240607,164400,5770400300,4070,4070,4070,4070,0
20240607,164300,5770400300,4070,4070,4070,4070,0
20240607,164200,5770400300,4070,4070,4070,4070,0
20240607,164100,5770400300,4070,4070,4070,4070,0
20240607,164000,5770400300,4070,4070,4070,4070,0
20240607,163900,5770400300,4070,4070,4070,4070,0
20240607,163800,5770400300,4070,4070,4070,4070,0
20240607,163700,5770400300,4070,4070,4070,4070,0
20240607,163600,5770400300,4070,4070,4070,4070,0
20240607,163500,5770400300,4070,4070,4070,4070,0
20240607,163400,5770400300,4070,4070,4070,4070,0
20240607,163300,5770400300,4070,4070,4070,4070,0
20240607,163200,5770400300,4070,4070,4070,4070,0
20240607,163100,5770400300,4070,4070,4070,4070,0
20240607,163000,5770400300,4070,4070,4070,4070,0
20240607,162900,5770400300,4070,4070,4070,4070,0
20240607,162800,5770400300,4070,4070,4070,4070,0
20240607,162700,5770400300,4070,4070,4070,4070,0
20240607,162600,5770400300,4070,4070,4070,4070,0
20240607,162500,5770400300,4070,4070,4070,4070,0
20240607,162400,5770400300,4070,4070,4070,4070,0
20240607,162300,5770400300,4070,4070,4070,4070,0
20240607,162200,5770400300,4070,4070,4070,4070,0
20240607,162100,5770400300,4070,4070,4070,4070,17543
20240607,162000,5770400300,4070,4070,4070,4070,0
20240607,161900,5770400300,4070,4070,4070,4070,0
20240607,161800,5770400300,4070,4070,4070,4070,0
20240607,161700,5770400300,4070,4070,4070,4070,0
20240607,161600,5770400300,4070,4070,4070,4070,0
20240607,161500,5770400300,4070,4070,4070,4070,0
20240607,161400,5770400300,4070,4070,4070,4070,0
20240607,161300,5770400300,4070,4070,4070,4070,0
20240607,161200,5770400300,4070,4070,4070,4070,0
20240607,161100,5770400300,4070,4070,4070,4070,0
20240607,161000,5770400300,4070,4070,4070,4070,0
20240607,160900,5770400300,4070,4070,4070,4070,0
20240607,160800,5770400300,4070,4070,4070,4070,0
20240607,160700,5770400300,4070,4070,4070,4070,0
20240607,160600,5770400300,4070,4070,4070,4070,0
20240607,160500,5770400300,4070,4070,4070,4070,0
20240607,160400,5770400300,4070,4070,4070,4070,0
20240607,160300,5770400300,4070,4070,4070,4070,0
20240607,160200,5770400300,4070,4070,4070,4070,0
20240607,160100,5770400300,4070,4070,4070,4070,0
20240607,160000,5770400300,4070,4070,4070,4070,0
20240607,155900,5770400300,4070,4070,4070,4070,0
20240607,155800,5770400300,4070,4070,4070,4070,0
20240607,155700,5770400300,4070,4070,4070,4070,0
20240607,155600,5770400300,4070,4070,4070,4070,0
20240607,155500,5770400300,4070,4070,4070,4070,0
20240607,155400,5770400300,4070,4070,4070,4070,0
20240607,155300,5770400300,4070,4070,4070,4070,0
20240607,155200,5770400300,4070,4070,4070,4070,0
20240607,155100,5770400300,4070,4070,4070,4070,17543
20240607,155000,5770400300,4070,4070,4070,4070,0
20240607,154900,5770400300,4070,4070,4070,4070,0
20240607,154800,5770400300,4070,4070,4070,4070,0
20240607,154700,5770400300,4070,4070,4070,4070,0
20240607,154600,5770400300,4070,4070,4070,4070,0
20240607,154500,5770400300,4070,4070,4070,4070,0
20240607,154400,5770400300,4070,4070,4070,4070,0
20240607,154300,5770400300,4070,4070,4070,4070,0
20240607,154200,5770400300,4070,4070,4070,4070,0
20240607,154100,5770400300,4070,4070,4070,4070,0
20240607,154000,5770400300,4070,4070,4070,4070,0
20240607,153900,5770400300,4070,4070,4070,4070,0
20240607,153800,5770400300,4070,4070,4070,4070,0
20240607,153700,5770400300,4070,4070,4070,4070,0
20240607,153600,5770400300,4070,4070,4070,4070,0
20240607,153500,5770400300,4070,4070,4070,4070,0
20240607,153400,5770400300,4070,4070,4070,4070,0
20240607,153300,5770400300,4070,4070,4070,4070,0
20240607,153200,5770400300,4070,4070,4070,4070,0
20240607,153100,5770400300,4070,4070,4070,4070,0
20240607,153000,5770400300,4070,4070,4070,4070,17543
20240607,152900,5699000290,4090,4090,4090,4090,0
20240607,152800,5699000290,4090,4090,4090,4090,0
20240607,152700,5699000290,4090,4090,4090,4090,0
20240607,152600,5699000290,4090,4090,4090,4090,0
20240607,152500,5699000290,4090,4090,4090,4090,0
20240607,152400,5699000290,4090,4090,4090,4090,0
20240607,152300,5699000290,4090,4090,4090,4090,0
20240607,152200,5699000290,4090,4090,4090,4090,0
20240607,152100,5699000290,4090,4090,4090,4090,0
20240607,152000,5699000290,4090,4090,4090,4090,0
20240607,151900,5699000290,4090,4095,4100,4090,1200
20240607,151800,5694085240,4100,4100,4100,4090,1762
20240607,151700,5686873900,4090,4100,4100,4090,6531
20240607,151600,5660101890,4090,4095,4105,4090,6202
20240607,151500,5634702145,4105,4100,4105,4095,5578
20240607,151400,5611844260,4100,4100,4100,4095,2232
20240607,151300,5602693435,4100,4095,4100,4095,1062
20240607,151200,5598339435,4100,4095,4100,4090,1786
20240607,151100,5591023040,4095,4095,4095,4090,1157
20240607,151000,5586285760,4095,4100,4100,4090,1221
20240607,150900,5581285975,4100,4100,4100,4095,1146
20240607,150800,5576587660,4100,4105,4105,4095,1363
20240607,150700,5570999660,4105,4095,4105,4095,3975
20240607,150600,5554699730,4095,4095,4100,4090,1354
20240607,150500,5549155505,4090,4095,4095,4090,1137
20240607,150400,5544502120,4090,4090,4095,4090,1866
20240607,150300,5536866925,4095,4090,4095,4090,1406
20240607,150200,5531110200,4095,4095,4095,4090,1125
20240607,150100,5526503930,4090,4090,4095,4085,865
20240607,150000,5522963650,4090,4090,4095,4085,992
20240607,145900,5518902870,4090,4095,4100,4085,5331
20240607,145800,5497091565,4100,4100,4105,4095,3232
20240607,145700,5483840630,4100,4095,4100,4090,1371
20240607,145600,5478222210,4095,4105,4105,4095,1094
20240607,145500,5473734005,4105,4105,4105,4095,1560
20240607,145400,5467333680,4100,4110,4115,4100,1039
20240607,145300,5463064210,4110,4105,4115,4105,2184
20240607,145200,5454086355,4110,4110,4110,4105,1464
20240607,145100,5448071215,4110,4105,4110,4100,2072
20240607,145000,5439567300,4105,4105,4105,4095,2163
20240607,144900,5430692025,4105,4110,4110,4095,3844
20240607,144800,5414922960,4110,4110,4115,4105,1446
20240607,144700,5408982360,4105,4115,4115,4105,3698
20240607,144600,5393798440,4115,4110,4115,4105,3010
20240607,144500,5381422750,4110,4105,4110,4105,2527
20240607,144400,5371044475,4105,4110,4110,4100,1105
20240607,144300,5366508490,4110,4105,4110,4100,9485
20240607,144200,5327602070,4105,4110,4115,4100,4595
20240607,144100,5308734905,4110,4110,4115,4110,1663
20240607,144000,5301893475,4115,4115,4120,4110,4954
20240607,143900,5281506210,4115,4110,4115,4110,5280
20240607,143800,5259805400,4105,4105,4110,4105,1354
20240607,143700,5254240855,4105,4110,4110,4105,1498
20240607,143600,5248086855,4105,4115,4115,4105,3740
20240607,143500,5232715830,4115,4110,4115,4105,2656
20240607,143400,5221796400,4115,4105,4115,4105,5151
20240607,143300,5200622065,4105,4105,4105,4100,1545
20240607,143200,5194279860,4105,4100,4105,4095,1469
20240607,143100,5188254285,4100,4100,4100,4095,2088
20240607,143000,5179693600,4105,4105,4110,4105,2052
20240607,142900,5171269865,4105,4100,4105,4100,1247
20240607,142800,5166151105,4100,4105,4110,4100,1877
20240607,142700,5158452170,4105,4105,4105,4100,1010
20240607,142600,5154306240,4100,4110,4110,4100,1770
20240607,142500,5147034465,4110,4100,4110,4095,2556
20240607,142400,5136547255,4100,4105,4105,4085,3710
20240607,142300,5121362925,4105,4100,4105,4095,1391
20240607,142200,5115659430,4095,4100,4105,4095,1412
20240607,142100,5109869720,4100,4100,4105,4100,1292
20240607,142000,5104569290,4105,4100,4105,4095,961
20240607,141900,5100628550,4100,4110,4110,4095,1147
20240607,141800,5095921445,4110,4105,4110,4100,1440
20240607,141700,5090009605,4105,4100,4105,4100,3267
20240607,141600,5076607710,4100,4095,4100,4090,1959
20240607,141500,5068581685,4095,4100,4100,4095,992
20240607,141400,5064515100,4100,4100,4100,4095,993
20240607,141300,5060443970,4095,4100,4105,4090,3793
20240607,141200,5044904140,4100,4105,4105,4095,1334
20240607,141100,5039435530,4100,4105,4105,4095,1822
20240607,141000,5031965300,4105,4105,4105,4095,6454
20240607,140900,5005521705,4105,4105,4105,4100,1121
20240607,140800,5000920805,4105,4105,4105,4095,1712
20240607,140700,4993896110,4110,4100,4110,4100,2000
20240607,140600,4985685985,4105,4105,4105,4100,964
20240607,140500,4981728905,4105,4105,4105,4095,2925
20240607,140400,4969722240,4095,4100,4105,4095,2272
20240607,140300,4960404200,4100,4095,4105,4090,12184
20240607,140200,4910466995,4090,4070,4090,4065,3271
20240607,140100,4897136080,4070,4075,4080,4070,2499
20240607,140000,4886957180,4075,4070,4075,4060,2363
20240607,135900,4877334805,4065,4060,4070,4055,1969
20240607,135800,4869338355,4060,4055,4060,4055,1232
20240607,135700,4864337830,4060,4055,4060,4050,1416
20240607,135600,4858592685,4055,4065,4065,4045,27096
20240607,135500,4748718650,4065,4065,4065,4060,2921
20240607,135400,4736847950,4065,4065,4070,4065,1643
20240607,135300,4730166050,4070,4070,4075,4070,776
20240607,135200,4727005125,4070,4070,4070,4065,692
20240607,135100,4724188825,4075,4075,4075,4065,888
20240607,135000,4720573025,4075,4075,4075,4065,2130
20240607,134900,4711896665,4065,4075,4075,4065,5594
20240607,134800,4689134805,4070,4070,4070,4065,8308
20240607,134700,4655325805,4070,4075,4075,4070,6277
20240607,134600,4629751930,4075,4080,4085,4075,1429
20240607,134500,4623919765,4080,4095,4095,4075,14768
20240607,134400,4563491175,4100,4095,4100,4095,632
20240607,134300,4560900245,4095,4095,4100,4090,1800
20240607,134200,4553526940,4095,4095,4095,4095,501
20240607,134100,4551475345,4095,4095,4100,4095,832
20240607,134000,4548065700,4095,4095,4100,4095,528
20240607,133900,4545900935,4095,4095,4100,4095,1257
20240607,133800,4540750915,4095,4100,4100,4095,1641
20240607,133700,4534022915,4100,4090,4100,4090,1556
20240607,133600,4527648595,4095,4095,4095,4090,926
20240607,133500,4523858310,4095,4100,4100,4090,1959
20240607,133400,4515831570,4095,4095,4095,4095,651
20240607,133300,4513165725,4095,4095,4100,4095,1127
20240607,133200,4508548045,4090,4090,4100,4090,747
20240607,133100,4505487135,4090,4090,4100,4090,2319
20240607,133000,4495989500,4090,4085,4090,4085,2521
20240607,132900,4485688270,4080,4080,4085,4075,3349
20240607,132800,4472014430,4085,4095,4095,4080,4592
20240607,132700,4453245020,4095,4100,4100,4090,1469
20240607,132600,4447230455,4090,4100,4100,4090,4486
20240607,132500,4428855535,4095,4085,4100,4085,12086
20240607,132400,4379401130,4085,4085,4090,4085,1703
20240607,132300,4372444350,4085,4070,4085,4065,1240
20240607,132200,4367393710,4065,4065,4065,4065,4250
20240607,132100,4350117460,4070,4090,4090,4055,34335
20240607,132000,4210299320,4075,4085,4090,4075,2780
20240607,131900,4198948100,4080,4090,4090,4080,8573
20240607,131800,4163958565,4085,4090,4090,4080,4168
20240607,131700,4146945560,4090,4080,4090,4075,2965
20240607,131600,4134843910,4080,4085,4090,4075,1730
20240607,131500,4127779555,4090,4090,4095,4080,5999
20240607,131400,4103283025,4090,4075,4095,4075,5945
20240607,131300,4079017980,4075,4090,4095,4075,12179
20240607,131200,4029275730,4090,4090,4090,4080,7806
20240607,131100,3997377070,4085,4085,4090,4085,973
20240607,131000,3993400780,4080,4090,4095,4080,2690
20240607,130900,3982405660,4090,4095,4100,4080,5568
20240607,130800,3959651370,4100,4110,4115,4100,8655
20240607,130700,3924140435,4105,4120,4120,4105,18055
20240607,130600,3849910310,4120,4125,4125,4120,4704
20240607,130500,3830519125,4130,4125,4130,4125,1984
20240607,130400,3822329995,4130,4130,4130,4125,659
20240607,130300,3819610215,4125,4120,4130,4120,21530
20240607,130200,3730819070,4115,4115,4120,4115,3842
20240607,130100,3715003615,4115,4125,4125,4115,3882
20240607,130000,3699018830,4125,4135,4140,4125,6741
20240607,125900,3671180140,4130,4125,4140,4120,28968
20240607,125800,3551427520,4130,4115,4130,4110,32237
20240607,125700,3418647505,4120,4115,4125,4110,7120
20240607,125600,3389340755,4115,4110,4130,4105,46741
20240607,125500,3196800470,4110,4075,4110,4075,46197
20240607,125400,3007649940,4070,4070,4085,4070,3203
20240607,125300,2994598495,4070,4090,4090,4070,11926
20240607,125200,2945927935,4085,4100,4100,4085,13780
20240607,125100,2889508710,4100,4085,4100,4080,46911
20240607,125000,2697581580,4085,4065,4090,4060,14718
20240607,124900,2637527450,4065,4045,4080,4045,10674
20240607,124800,2594128365,4045,4065,4065,4045,6243
20240607,124700,2568803310,4065,4080,4080,4065,12752
20240607,124600,2516859190,4085,4055,4100,4055,67473
20240607,124500,2241489745,4060,4050,4065,4050,15251
20240607,124400,2179599510,4050,4030,4050,4030,34116
20240607,124300,2041744670,4030,4025,4030,4020,1234
20240607,124200,2036777985,4020,4025,4025,4020,412
20240607,124100,2035120470,4025,4025,4025,4020,2087
20240607,124000,2026723215,4025,4025,4025,4020,3229
20240607,123900,2013732115,4020,4015,4025,4015,2245
20240607,123800,2004707630,4010,4005,4010,4000,2948
20240607,123700,1992894750,4005,4020,4025,4005,34552
20240607,123600,1854319890,4010,4025,4025,4010,2980
20240607,123500,1842333785,4020,4005,4025,4005,6412
20240607,123400,1816585320,4000,4000,4010,4000,5802
20240607,123300,1793349525,4005,4015,4015,4000,5657
20240607,123200,1770694310,4015,4000,4020,4000,9409
20240607,123100,1732935190,4000,4005,4010,4000,3517
20240607,123000,1718863380,4005,3995,4005,3995,5292
20240607,122900,1697690545,3990,3990,4000,3985,1378
20240607,122800,1692188425,3990,3995,3995,3990,179
20240607,122700,1691473545,3995,3990,3995,3990,35
20240607,122600,1691333890,3990,3990,3990,3985,458
20240607,122500,1689506570,3990,3990,4000,3990,10136
20240607,122400,1648994040,3995,3985,3995,3985,1583
20240607,122300,1642677725,3985,3980,3990,3975,8977
20240607,122200,1606911985,3975,3965,3975,3965,2156
20240607,122100,1598348580,3965,3960,3970,3960,1100
20240607,122000,1593983435,3960,3960,3960,3960,2232
20240607,121900,1585144715,3960,3965,3965,3960,229
20240607,121800,1584237145,3960,3965,3970,3960,713
20240607,121700,1581411745,3965,3965,3965,3965,625
20240607,121600,1578933620,3970,3960,3970,3960,2023
20240607,121500,1570921770,3960,3960,3960,3955,1209
20240607,121400,1566134385,3960,3955,3960,3955,260
20240607,121300,1565106035,3950,3945,3950,3945,360
20240607,121200,1563684440,3950,3950,3950,3945,124
20240607,121100,1563194855,3945,3950,3950,3945,55
20240607,121000,1562977825,3940,3945,3950,3940,1067
20240607,120900,1558763420,3940,3945,3945,3940,1134
20240607,120800,1554293785,3945,3950,3950,3945,134
20240607,120700,1553764700,3945,3945,3950,3945,176
20240607,120600,1553070195,3945,3945,3945,3945,87
20240607,120500,1552726980,3945,3950,3950,3945,76
20240607,120400,1552427150,3950,3950,3950,3945,213
20240607,120300,1551586160,3945,3945,3950,3945,4965
20240607,120200,1531999225,3950,3945,3950,3945,111
20240607,120100,1531561195,3950,3945,3950,3945,167
20240607,120000,1530901915,3945,3950,3950,3945,86
20240607,115900,1530562470,3945,3945,3950,3945,392
20240607,115800,1529015970,3945,3950,3950,3945,85
20240607,115700,1528680595,3945,3935,3945,3930,3157
20240607,115600,1516247910,3940,3935,3940,3935,344
20240607,115500,1514892835,3940,3935,3940,3935,4229
20240607,115400,1498251490,3940,3945,3945,3940,101
20240607,115300,1497853385,3940,3940,3940,3940,88
20240607,115200,1497506665,3935,3935,3940,3935,212
20240607,115100,1496672440,3940,3940,3940,3940,244
20240607,115000,1495711080,3940,3940,3945,3940,1229
20240607,114900,1490868225,3940,3950,3950,3940,280
20240607,114800,1489762970,3955,3955,3960,3955,174
20240607,114700,1489074620,3955,3950,3955,3950,657
20240607,114600,1486479465,3955,3955,3955,3950,133
20240607,114500,1485953610,3955,3955,3955,3950,112
20240607,114400,1485510655,3955,3955,3960,3950,31
20240607,114300,1485388080,3955,3945,3955,3945,537
20240607,114200,1483266335,3945,3940,3945,3940,97
20240607,114100,1482883675,3940,3950,3950,3940,8771
20240607,114000,1448325595,3940,3945,3945,3940,206
20240607,113900,1447513445,3945,3950,3950,3945,167
20240607,113800,1446854175,3950,3945,3950,3945,88
20240607,113700,1446506810,3945,3945,3945,3945,95
20240607,113600,1446132035,3945,3945,3945,3945,128
20240607,113500,1445627075,3945,3950,3950,3940,4742
20240607,113400,1426928105,3950,3955,3955,3950,46
20240607,113300,1426746225,3950,3950,3955,3950,100
20240607,113200,1426351100,3955,3955,3955,3945,5181
20240607,113100,1405905655,3955,3955,3960,3955,125
20240607,113000,1405411085,3955,3955,3955,3955,65
20240607,112900,1405154010,3955,3950,3960,3950,281
20240607,112800,1404042580,3950,3950,3950,3945,3279
20240607,112700,1391103055,3950,3955,3955,3950,116
20240607,112600,1390644850,3945,3950,3955,3945,106
20240607,112500,1390226315,3955,3955,3955,3950,151
20240607,112400,1389629410,3950,3950,3955,3950,396
20240607,112300,1388065020,3955,3950,3955,3950,131
20240607,112200,1387547375,3955,3960,3960,3945,4471
20240607,112100,1369895270,3960,3955,3960,3955,133
20240607,112000,1369368800,3960,3960,3965,3960,614
20240607,111900,1366937210,3965,3960,3965,3960,40
20240607,111800,1366778665,3960,3960,3960,3960,1070
20240607,111700,1362541465,3960,3965,3965,3960,432
20240607,111600,1360828635,3965,3965,3965,3960,162
20240607,111500,1360186525,3965,3965,3965,3955,2248
20240607,111400,1351285730,3960,3960,3965,3960,718
20240607,111300,1348441575,3965,3965,3965,3965,261
20240607,111200,1347406710,3960,3960,3965,3960,593
20240607,111100,1345058170,3960,3960,3965,3960,1959
20240607,111000,1337298025,3955,3960,3960,3955,1113
20240607,110900,1332890780,3965,3960,3970,3960,180
20240607,110800,1332176690,3970,3965,3970,3965,2
20240607,110700,1332168755,3970,3955,3970,3955,2342
20240607,110600,1322891255,3950,3955,3955,3950,594
20240607,110500,1320543085,3960,3955,3960,3955,76
20240607,110400,1320242355,3955,3960,3960,3955,256
20240607,110300,1319228705,3965,3960,3965,3960,4396
20240607,110200,1301813705,3960,3960,3970,3960,387
20240607,110100,1300279705,3960,3975,3975,3960,308
20240607,110000,1299056075,3975,3975,3980,3970,157
20240607,105900,1298431630,3980,3980,3980,3970,113
20240607,105800,1297982505,3980,3980,3985,3980,58
20240607,105700,1297751520,3985,3965,3990,3965,12823
20240607,105600,1246761005,3965,3960,3965,3955,245
20240607,105500,1245791395,3955,3965,3965,3950,4706
20240607,105400,1227183075,3960,3965,3965,3960,222
20240607,105300,1226303035,3965,3960,3965,3960,276
20240607,105200,1225209250,3960,3960,3960,3960,1
20240607,105100,1225205290,3960,3965,3965,3960,656
20240607,105000,1222604465,3965,3965,3965,3965,1320
20240607,104900,1217370665,3960,3950,3960,3940,13198
20240607,104800,1165249990,3950,3945,3950,3945,73
20240607,104700,1164961855,3950,3950,3950,3950,10
20240607,104600,1164922355,3950,3955,3955,3950,1402
20240607,104500,1159383860,3950,3950,3955,3950,9029
20240607,104400,1123718800,3955,3960,3960,3955,1385
20240607,104300,1118240955,3955,3955,3960,3955,2174
20240607,104200,1109642780,3955,3950,3955,3950,203
20240607,104100,1108840485,3950,3955,3955,3950,119
20240607,104000,1108369955,3955,3960,3960,3950,872
20240607,103900,1104917290,3960,3960,3965,3960,52
20240607,103800,1104711215,3965,3960,3965,3960,262
20240607,103700,1103673235,3965,3960,3965,3955,1457
20240607,103600,1097903370,3955,3965,3965,3945,5080
20240607,103500,1077841120,3960,3965,3965,3960,1122
20240607,103400,1073397490,3960,3960,3965,3960,1391
20240607,103300,1067888955,3960,3960,3960,3960,48
20240607,103200,1067698875,3965,3965,3965,3960,2623
20240607,103100,1057299005,3965,3965,3965,3960,112
20240607,103000,1056855020,3960,3965,3965,3960,99
20240607,102900,1056462840,3960,3970,3970,3960,589
20240607,102800,1054126400,3970,3970,3975,3970,1348
20240607,102700,1048774835,3970,3960,3970,3960,2209
20240607,102600,1040018565,3965,3960,3965,3960,340
20240607,102500,1038672065,3965,3960,3965,3960,200
20240607,102400,1037879870,3965,3965,3965,3960,113
20240607,102300,1037431920,3965,3960,3965,3960,205
20240607,102200,1036619545,3965,3965,3970,3965,563
20240607,102100,1034387245,3970,3945,3970,3945,4360
20240607,102000,1017155935,3940,3935,3945,3935,2545
20240607,101900,1007132775,3940,3945,3950,3935,7860
20240607,101800,976155930,3945,3945,3950,3945,654
20240607,101700,973573725,3945,3950,3950,3945,3211
20240607,101600,960905810,3945,3950,3950,3945,6084
20240607,101500,936879915,3955,3965,3965,3955,4581
20240607,101400,918755535,3965,3970,3970,3965,1089
20240607,101300,914437590,3970,3970,3975,3965,2427
20240607,101200,904806690,3970,3965,3975,3965,1012
20240607,101100,900789205,3975,3970,3975,3960,5708
20240607,101000,878159400,3970,3975,3975,3970,1143
20240607,100900,873620180,3980,3980,3980,3980,356
20240607,100800,872203300,3985,3985,3985,3980,286
20240607,100700,871064800,3985,3990,3990,3980,1727
20240607,100600,864176390,3990,3990,3990,3985,142
20240607,100500,863609905,3990,3995,3995,3990,342
20240607,100400,862245045,3995,3990,4000,3990,681
20240607,100300,859524015,3990,3990,3990,3985,360
20240607,100200,858088710,3990,3985,3990,3985,365
20240607,100100,856632460,3980,3985,3990,3975,591
20240607,100000,854280390,3985,3990,3990,3980,1594
20240607,095900,847927520,3990,3980,3990,3980,263
20240607,095800,846878440,3990,3990,3990,3980,577
20240607,095700,844580230,3990,3990,3990,3985,2294
20240607,095600,835433345,3990,3990,3990,3985,664
20240607,095500,832785585,3985,3990,3995,3985,437
20240607,095400,831042460,3995,3995,4000,3990,2061
20240607,095300,822811080,4000,3990,4000,3990,912
20240607,095200,819167600,3995,4005,4005,3995,129
20240607,095100,818651600,4005,4000,4015,4000,3694
20240607,095000,803855005,4000,3980,4000,3970,2925
20240607,094900,792201565,3980,3970,3985,3970,2148
20240607,094800,783654965,3970,3975,3975,3970,1773
20240607,094700,776607385,3980,3985,3985,3980,1786
20240607,094600,769498940,3980,3985,3985,3980,485
20240607,094500,767566525,3985,3995,3995,3985,3082
20240607,094400,755282445,3995,3995,3995,3995,1447
20240607,094300,749501680,3990,3985,3995,3985,1384
20240607,094200,743973230,3990,3995,3995,3990,4212
20240607,094100,727161315,3995,3990,3995,3985,996
20240607,094000,723187255,3990,3990,3990,3985,142
20240607,093900,722620695,3995,3990,3995,3990,488
20240607,093800,720673020,3990,3995,3995,3990,2221
20240607,093700,711804800,3995,4010,4010,3995,9263
20240607,093600,674739690,4010,4005,4010,3990,14529
20240607,093500,616638470,4005,3990,4010,3985,11289
20240607,093400,571523980,3990,3970,3990,3970,3878
20240607,093300,556087920,3975,3970,3975,3970,293
20240607,093200,554924085,3970,3965,3975,3965,1449
20240607,093100,549173085,3965,3975,3975,3965,2186
20240607,093000,540494520,3975,3965,3975,3965,3714
20240607,092900,525742850,3970,3965,3970,3965,265
20240607,092800,524691800,3965,3955,3970,3955,2991
20240607,092700,512845300,3950,3960,3960,3950,1848
20240607,092600,505536035,3955,3950,3955,3950,1947
20240607,092500,497842790,3945,3940,3945,3935,2452
20240607,092400,488192375,3935,3950,3950,3935,1341
20240607,092300,482912570,3950,3935,3950,3935,3750
20240607,092200,468148495,3935,3945,3945,3935,2464
20240607,092100,458447385,3945,3950,3950,3945,911
20240607,092000,454853450,3950,3945,3950,3940,1105
20240607,091900,450493305,3950,3945,3950,3945,765
20240607,091800,447475360,3945,3945,3950,3940,2615
20240607,091700,437164170,3945,3945,3945,3945,154
20240607,091600,436556640,3940,3945,3945,3940,1524
20240607,091500,430549210,3955,3960,3960,3950,4169
20240607,091400,414064520,3960,3950,3960,3950,926
20240607,091300,410402180,3955,3955,3960,3950,2810
20240607,091200,399291210,3960,3945,3960,3945,2013
20240607,091100,391331500,3940,3945,3955,3935,8976
20240607,091000,355944605,3940,3935,3945,3935,8677
20240607,090900,321742695,3935,3930,3935,3915,6612
20240607,090800,295776745,3920,3920,3935,3920,7044
20240607,090700,268138430,3915,3910,3915,3905,3045
20240607,090600,256232925,3905,3895,3905,3895,10177
20240607,090500,216553810,3885,3895,3900,3885,3171
20240607,090400,204205420,3900,3885,3900,3880,2912
20240607,090300,192872560,3890,3875,3890,3875,4562
20240607,090200,175151830,3880,3880,3885,3880,3426
20240607,090100,161851210,3880,3880,3885,3870,6384
20240607,090000,137093910,3880,3905,3905,3800,34659