KissMeData/011500/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185700,4381567640,16200,16200,16200,16200,3577
20240605,185600,4381567640,16200,16200,16200,16200,0
20240605,185500,4381567640,16200,16200,16200,16200,0
20240605,185400,4381567640,16200,16200,16200,16200,0
20240605,185300,4381567640,16200,16200,16200,16200,0
20240605,185200,4381567640,16200,16200,16200,16200,0
20240605,185100,4381567640,16200,16200,16200,16200,0
20240605,185000,4381567640,16200,16200,16200,16200,0
20240605,184900,4381567640,16200,16200,16200,16200,0
20240605,184800,4381567640,16200,16200,16200,16200,0
20240605,184700,4381567640,16200,16200,16200,16200,0
20240605,184600,4381567640,16200,16200,16200,16200,0
20240605,184500,4381567640,16200,16200,16200,16200,0
20240605,184400,4381567640,16200,16200,16200,16200,0
20240605,184300,4381567640,16200,16200,16200,16200,0
20240605,184200,4381567640,16200,16200,16200,16200,0
20240605,184100,4381567640,16200,16200,16200,16200,0
20240605,184000,4381567640,16200,16200,16200,16200,0
20240605,183900,4381567640,16200,16200,16200,16200,0
20240605,183800,4381567640,16200,16200,16200,16200,0
20240605,183700,4381567640,16200,16200,16200,16200,0
20240605,183600,4381567640,16200,16200,16200,16200,0
20240605,183500,4381567640,16200,16200,16200,16200,0
20240605,183400,4381567640,16200,16200,16200,16200,0
20240605,183300,4381567640,16200,16200,16200,16200,0
20240605,183200,4381567640,16200,16200,16200,16200,0
20240605,183100,4381567640,16200,16200,16200,16200,0
20240605,183000,4381567640,16200,16200,16200,16200,0
20240605,182900,4381567640,16200,16200,16200,16200,0
20240605,182800,4381567640,16200,16200,16200,16200,0
20240605,182700,4381567640,16200,16200,16200,16200,3577
20240605,182600,4381567640,16200,16200,16200,16200,0
20240605,182500,4381567640,16200,16200,16200,16200,0
20240605,182400,4381567640,16200,16200,16200,16200,0
20240605,182300,4381567640,16200,16200,16200,16200,0
20240605,182200,4381567640,16200,16200,16200,16200,0
20240605,182100,4381567640,16200,16200,16200,16200,0
20240605,182000,4381567640,16200,16200,16200,16200,0
20240605,181900,4381567640,16200,16200,16200,16200,0
20240605,181800,4381567640,16200,16200,16200,16200,0
20240605,181700,4381567640,16200,16200,16200,16200,0
20240605,181600,4381567640,16200,16200,16200,16200,0
20240605,181500,4381567640,16200,16200,16200,16200,0
20240605,181400,4381567640,16200,16200,16200,16200,0
20240605,181300,4381567640,16200,16200,16200,16200,0
20240605,181200,4381567640,16200,16200,16200,16200,0
20240605,181100,4381567640,16200,16200,16200,16200,0
20240605,181000,4381567640,16200,16200,16200,16200,0
20240605,180900,4381567640,16200,16200,16200,16200,0
20240605,180800,4381567640,16200,16200,16200,16200,0
20240605,180700,4381567640,16200,16200,16200,16200,0
20240605,180600,4381567640,16200,16200,16200,16200,0
20240605,180500,4381567640,16200,16200,16200,16200,0
20240605,180400,4381567640,16200,16200,16200,16200,0
20240605,180300,4381567640,16200,16200,16200,16200,0
20240605,180200,4381567640,16200,16200,16200,16200,0
20240605,180100,4381567640,16200,16200,16200,16200,0
20240605,180000,4381567640,16200,16200,16200,16200,0
20240605,175900,4381567640,16200,16200,16200,16200,0
20240605,175800,4381567640,16200,16200,16200,16200,0
20240605,175700,4381567640,16200,16200,16200,16200,3577
20240605,175600,4381567640,16200,16200,16200,16200,0
20240605,175500,4381567640,16200,16200,16200,16200,0
20240605,175400,4381567640,16200,16200,16200,16200,0
20240605,175300,4381567640,16200,16200,16200,16200,0
20240605,175200,4381567640,16200,16200,16200,16200,0
20240605,175100,4381567640,16200,16200,16200,16200,0
20240605,175000,4381567640,16200,16200,16200,16200,0
20240605,174900,4381567640,16200,16200,16200,16200,0
20240605,174800,4381567640,16200,16200,16200,16200,0
20240605,174700,4381567640,16200,16200,16200,16200,0
20240605,174600,4381567640,16200,16200,16200,16200,0
20240605,174500,4381567640,16200,16200,16200,16200,0
20240605,174400,4381567640,16200,16200,16200,16200,0
20240605,174300,4381567640,16200,16200,16200,16200,0
20240605,174200,4381567640,16200,16200,16200,16200,0
20240605,174100,4381567640,16200,16200,16200,16200,0
20240605,174000,4381567640,16200,16200,16200,16200,0
20240605,173900,4381567640,16200,16200,16200,16200,0
20240605,173800,4381567640,16200,16200,16200,16200,0
20240605,173700,4381567640,16200,16200,16200,16200,0
20240605,173600,4381567640,16200,16200,16200,16200,0
20240605,173500,4381567640,16200,16200,16200,16200,0
20240605,173400,4381567640,16200,16200,16200,16200,0
20240605,173300,4381567640,16200,16200,16200,16200,0
20240605,173200,4381567640,16200,16200,16200,16200,0
20240605,173100,4381567640,16200,16200,16200,16200,0
20240605,173000,4381567640,16200,16200,16200,16200,0
20240605,172900,4381567640,16200,16200,16200,16200,0
20240605,172800,4381567640,16200,16200,16200,16200,0
20240605,172700,4381567640,16200,16200,16200,16200,3577
20240605,172600,4381567640,16200,16200,16200,16200,0
20240605,172500,4381567640,16200,16200,16200,16200,0
20240605,172400,4381567640,16200,16200,16200,16200,0
20240605,172300,4381567640,16200,16200,16200,16200,0
20240605,172200,4381567640,16200,16200,16200,16200,0
20240605,172100,4381567640,16200,16200,16200,16200,0
20240605,172000,4381567640,16200,16200,16200,16200,0
20240605,171900,4381567640,16200,16200,16200,16200,0
20240605,171800,4381567640,16200,16200,16200,16200,0
20240605,171700,4381567640,16200,16200,16200,16200,0
20240605,171600,4381567640,16200,16200,16200,16200,0
20240605,171500,4381567640,16200,16200,16200,16200,0
20240605,171400,4381567640,16200,16200,16200,16200,0
20240605,171300,4381567640,16200,16200,16200,16200,0
20240605,171200,4381567640,16200,16200,16200,16200,0
20240605,171100,4381567640,16200,16200,16200,16200,0
20240605,171000,4381567640,16200,16200,16200,16200,0
20240605,170900,4381567640,16200,16200,16200,16200,0
20240605,170800,4381567640,16200,16200,16200,16200,0
20240605,170700,4381567640,16200,16200,16200,16200,0
20240605,170600,4381567640,16200,16200,16200,16200,0
20240605,170500,4381567640,16200,16200,16200,16200,0
20240605,170400,4381567640,16200,16200,16200,16200,0
20240605,170300,4381567640,16200,16200,16200,16200,0
20240605,170200,4381567640,16200,16200,16200,16200,0
20240605,170100,4381567640,16200,16200,16200,16200,0
20240605,170000,4381567640,16200,16200,16200,16200,0
20240605,165900,4381567640,16200,16200,16200,16200,0
20240605,165800,4381567640,16200,16200,16200,16200,0
20240605,165700,4381567640,16200,16200,16200,16200,3577
20240605,165600,4381567640,16200,16200,16200,16200,0
20240605,165500,4381567640,16200,16200,16200,16200,0
20240605,165400,4381567640,16200,16200,16200,16200,0
20240605,165300,4381567640,16200,16200,16200,16200,0
20240605,165200,4381567640,16200,16200,16200,16200,0
20240605,165100,4381567640,16200,16200,16200,16200,0
20240605,165000,4381567640,16200,16200,16200,16200,0
20240605,164900,4381567640,16200,16200,16200,16200,0
20240605,164800,4381567640,16200,16200,16200,16200,0
20240605,164700,4381567640,16200,16200,16200,16200,0
20240605,164600,4381567640,16200,16200,16200,16200,0
20240605,164500,4381567640,16200,16200,16200,16200,0
20240605,164400,4381567640,16200,16200,16200,16200,0
20240605,164300,4381567640,16200,16200,16200,16200,0
20240605,164200,4381567640,16200,16200,16200,16200,0
20240605,164100,4381567640,16200,16200,16200,16200,0
20240605,164000,4381567640,16200,16200,16200,16200,0
20240605,163900,4381567640,16200,16200,16200,16200,0
20240605,163800,4381567640,16200,16200,16200,16200,0
20240605,163700,4381567640,16200,16200,16200,16200,0
20240605,163600,4381567640,16200,16200,16200,16200,0
20240605,163500,4381567640,16200,16200,16200,16200,0
20240605,163400,4381567640,16200,16200,16200,16200,0
20240605,163300,4381567640,16200,16200,16200,16200,0
20240605,163200,4381567640,16200,16200,16200,16200,0
20240605,163100,4381567640,16200,16200,16200,16200,0
20240605,163000,4381567640,16200,16200,16200,16200,0
20240605,162900,4381567640,16200,16200,16200,16200,0
20240605,162800,4381567640,16200,16200,16200,16200,0
20240605,162700,4381567640,16200,16200,16200,16200,3577
20240605,162600,4381567640,16200,16200,16200,16200,0
20240605,162500,4381567640,16200,16200,16200,16200,0
20240605,162400,4381567640,16200,16200,16200,16200,0
20240605,162300,4381567640,16200,16200,16200,16200,0
20240605,162200,4381567640,16200,16200,16200,16200,0
20240605,162100,4381567640,16200,16200,16200,16200,0
20240605,162000,4381567640,16200,16200,16200,16200,0
20240605,161900,4381567640,16200,16200,16200,16200,0
20240605,161800,4381567640,16200,16200,16200,16200,0
20240605,161700,4381567640,16200,16200,16200,16200,0
20240605,161600,4381567640,16200,16200,16200,16200,0
20240605,161500,4381567640,16200,16200,16200,16200,0
20240605,161400,4381567640,16200,16200,16200,16200,0
20240605,161300,4381567640,16200,16200,16200,16200,0
20240605,161200,4381567640,16200,16200,16200,16200,0
20240605,161100,4381567640,16200,16200,16200,16200,0
20240605,161000,4381567640,16200,16200,16200,16200,0
20240605,160900,4381567640,16200,16200,16200,16200,0
20240605,160800,4381567640,16200,16200,16200,16200,0
20240605,160700,4381567640,16200,16200,16200,16200,0
20240605,160600,4381567640,16200,16200,16200,16200,0
20240605,160500,4381567640,16200,16200,16200,16200,0
20240605,160400,4381567640,16200,16200,16200,16200,0
20240605,160300,4381567640,16200,16200,16200,16200,0
20240605,160200,4381567640,16200,16200,16200,16200,0
20240605,160100,4381567640,16200,16200,16200,16200,0
20240605,160000,4381567640,16200,16200,16200,16200,0
20240605,155900,4381567640,16200,16200,16200,16200,0
20240605,155800,4381567640,16200,16200,16200,16200,0
20240605,155700,4381567640,16200,16200,16200,16200,3577
20240605,155600,4381567640,16200,16200,16200,16200,0
20240605,155500,4381567640,16200,16200,16200,16200,0
20240605,155400,4381567640,16200,16200,16200,16200,0
20240605,155300,4381567640,16200,16200,16200,16200,0
20240605,155200,4381567640,16200,16200,16200,16200,0
20240605,155100,4381567640,16200,16200,16200,16200,0
20240605,155000,4381567640,16200,16200,16200,16200,0
20240605,154900,4381567640,16200,16200,16200,16200,0
20240605,154800,4381567640,16200,16200,16200,16200,0
20240605,154700,4381567640,16200,16200,16200,16200,0
20240605,154600,4381567640,16200,16200,16200,16200,0
20240605,154500,4381567640,16200,16200,16200,16200,0
20240605,154400,4381567640,16200,16200,16200,16200,0
20240605,154300,4381567640,16200,16200,16200,16200,0
20240605,154200,4381567640,16200,16200,16200,16200,0
20240605,154100,4381567640,16200,16200,16200,16200,0
20240605,154000,4381567640,16200,16200,16200,16200,0
20240605,153900,4381567640,16200,16200,16200,16200,0
20240605,153800,4381567640,16200,16200,16200,16200,0
20240605,153700,4381567640,16200,16200,16200,16200,0
20240605,153600,4381567640,16200,16200,16200,16200,0
20240605,153500,4381567640,16200,16200,16200,16200,0
20240605,153400,4381567640,16200,16200,16200,16200,0
20240605,153300,4381567640,16200,16200,16200,16200,0
20240605,153200,4381567640,16200,16200,16200,16200,0
20240605,153100,4381567640,16200,16200,16200,16200,0
20240605,153000,4381567640,16200,16200,16200,16200,3577
20240605,152900,4323620240,16250,16250,16250,16250,0
20240605,152800,4323620240,16250,16250,16250,16250,0
20240605,152700,4323620240,16250,16250,16250,16250,0
20240605,152600,4323620240,16250,16250,16250,16250,0
20240605,152500,4323620240,16250,16250,16250,16250,0
20240605,152400,4323620240,16250,16250,16250,16250,0
20240605,152300,4323620240,16250,16250,16250,16250,0
20240605,152200,4323620240,16250,16250,16250,16250,0
20240605,152100,4323620240,16250,16250,16250,16250,0
20240605,152000,4323620240,16250,16250,16250,16250,0
20240605,151900,4323620240,16250,16240,16250,16230,431
20240605,151800,4316618270,16230,16240,16240,16230,143
20240605,151700,4314296750,16230,16230,16230,16230,98
20240605,151600,4312706210,16250,16250,16260,16250,137
20240605,151500,4310479950,16250,16260,16260,16230,126
20240605,151400,4308432490,16230,16230,16230,16230,102
20240605,151300,4306777030,16260,16250,16260,16230,154
20240605,151200,4304276860,16260,16260,16260,16250,756
20240605,151100,4291988230,16260,16260,16280,16260,401
20240605,151000,4285465620,16250,16230,16250,16230,284
20240605,150900,4280851980,16250,16230,16250,16230,25
20240605,150800,4280445750,16250,16230,16250,16230,343
20240605,150700,4274873370,16240,16220,16240,16210,934
20240605,150600,4259717840,16230,16220,16230,16220,162
20240605,150500,4257090190,16220,16230,16230,16220,231
20240605,150400,4253342370,16240,16240,16240,16220,26
20240605,150300,4252920150,16220,16240,16240,16220,470
20240605,150200,4245290060,16250,16230,16250,16230,2
20240605,150100,4245257580,16240,16230,16240,16230,172
20240605,150000,4242464510,16230,16230,16230,16220,139
20240605,145900,4240208790,16230,16240,16240,16230,26
20240605,145800,4239786700,16230,16230,16230,16230,1
20240605,145700,4239770470,16230,16230,16240,16230,35
20240605,145600,4239202380,16230,16220,16230,16220,110
20240605,145500,4237417090,16220,16220,16230,16220,433
20240605,145400,4230393520,16230,16210,16230,16210,2
20240605,145300,4230361080,16230,16220,16230,16210,187
20240605,145200,4227327360,16220,16220,16220,16220,368
20240605,145100,4221358400,16230,16230,16230,16220,84
20240605,145000,4219995090,16220,16220,16220,16220,0
20240605,144900,4219995090,16220,16220,16220,16220,0
20240605,144800,4219995090,16220,16220,16220,16220,0
20240605,144700,4219995090,16220,16190,16220,16190,171
20240605,144600,4217226570,16190,16210,16210,16190,403
20240605,144500,4210700170,16220,16220,16220,16220,430
20240605,144400,4203725570,16230,16230,16230,16230,50
20240605,144300,4202914070,16230,16220,16230,16220,299
20240605,144200,4198062210,16220,16220,16220,16220,75
20240605,144100,4196845710,16220,16220,16220,16220,3
20240605,144000,4196797050,16200,16200,16200,16200,210
20240605,143900,4193395050,16200,16200,16200,16200,351
20240605,143800,4187708850,16200,16200,16220,16200,304
20240605,143700,4182783970,16200,16200,16200,16200,222
20240605,143600,4179187570,16220,16220,16220,16220,33
20240605,143500,4178652310,16220,16220,16220,16220,15
20240605,143400,4178409010,16200,16200,16200,16200,8
20240605,143300,4178279410,16200,16200,16200,16200,150
20240605,143200,4175849410,16190,16180,16190,16180,74
20240605,143100,4174651590,16180,16190,16190,16180,318
20240605,143000,4169504160,16190,16190,16200,16190,838
20240605,142900,4155930060,16200,16200,16200,16200,11
20240605,142800,4155751860,16190,16210,16210,16190,1892
20240605,142700,4125099370,16220,16220,16220,16220,0
20240605,142600,4125099370,16220,16210,16220,16210,501
20240605,142500,4116978150,16210,16210,16210,16210,157
20240605,142400,4114433180,16220,16210,16220,16210,260
20240605,142300,4110216080,16210,16220,16220,16210,32
20240605,142200,4109697320,16220,16230,16230,16220,28
20240605,142100,4109242930,16240,16240,16240,16240,0
20240605,142000,4109242930,16240,16210,16240,16210,222
20240605,141900,4105642820,16210,16220,16220,16210,401
20240605,141800,4099141810,16220,16220,16230,16210,256
20240605,141700,4094990540,16230,16220,16230,16220,103
20240605,141600,4093319850,16220,16230,16230,16220,48
20240605,141500,4092540820,16230,16230,16230,16230,23
20240605,141400,4092167530,16230,16230,16230,16230,77
20240605,141300,4090917820,16240,16240,16240,16240,76
20240605,141200,4089683580,16240,16230,16240,16230,11
20240605,141100,4089504950,16230,16230,16230,16230,147
20240605,141000,4087119140,16220,16220,16220,16220,232
20240605,140900,4083356100,16210,16220,16220,16210,32
20240605,140800,4082837360,16220,16220,16220,16220,5
20240605,140700,4082756260,16230,16240,16240,16230,516
20240605,140600,4074380700,16230,16230,16230,16230,335
20240605,140500,4068943650,16240,16240,16240,16230,369
20240605,140400,4062951290,16240,16210,16240,16210,571
20240605,140300,4053684990,16220,16220,16220,16220,7
20240605,140200,4053571450,16210,16210,16210,16210,107
20240605,140100,4051836980,16200,16200,16200,16200,601
20240605,140000,4042100780,16200,16190,16200,16190,22
20240605,135900,4041744390,16190,16190,16190,16190,122
20240605,135800,4039769210,16170,16170,16170,16170,40
20240605,135700,4039122410,16180,16180,16180,16180,54
20240605,135600,4038248690,16190,16190,16190,16190,1
20240605,135500,4038232500,16170,16170,16170,16170,10
20240605,135400,4038070800,16170,16170,16170,16170,209
20240605,135300,4034691270,16170,16180,16180,16170,249
20240605,135200,4030664900,16170,16180,16180,16170,106
20240605,135100,4028950820,16180,16180,16180,16180,43
20240605,135000,4028255080,16170,16190,16190,16170,606
20240605,134900,4018446830,16200,16200,16200,16200,432
20240605,134800,4011448430,16200,16220,16220,16200,473
20240605,134700,4003785570,16220,16220,16220,16220,88
20240605,134600,4002358210,16220,16220,16220,16220,210
20240605,134500,3998952010,16220,16230,16230,16220,110
20240605,134400,3997166810,16230,16230,16230,16230,51
20240605,134300,3996339080,16200,16200,16200,16200,0
20240605,134200,3996339080,16200,16200,16200,16200,0
20240605,134100,3996339080,16200,16200,16200,16200,0
20240605,134000,3996339080,16200,16210,16210,16200,650
20240605,133900,3985805330,16210,16220,16220,16210,412
20240605,133800,3979126360,16210,16210,16210,16210,0
20240605,133700,3979126360,16210,16210,16210,16210,21
20240605,133600,3978785950,16210,16240,16240,16210,976
20240605,133500,3962939900,16240,16250,16250,16240,113
20240605,133400,3961103660,16260,16260,16260,16260,187
20240605,133300,3958063040,16260,16270,16270,16260,187
20240605,133200,3955022410,16260,16270,16270,16260,61
20240605,133100,3954030540,16290,16290,16290,16290,802
20240605,133000,3940965960,16290,16290,16290,16290,0
20240605,132900,3940965960,16290,16290,16290,16290,0
20240605,132800,3940965960,16290,16290,16290,16290,59
20240605,132700,3940004850,16290,16270,16290,16270,941
20240605,132600,3924680900,16270,16270,16270,16270,10
20240605,132500,3924518200,16270,16270,16270,16270,0
20240605,132400,3924518200,16270,16270,16270,16270,0
20240605,132300,3924518200,16270,16270,16270,16270,0
20240605,132200,3924518200,16270,16270,16270,16270,0
20240605,132100,3924518200,16270,16270,16270,16270,51
20240605,132000,3923688430,16260,16260,16260,16260,0
20240605,131900,3923688430,16260,16260,16260,16260,140
20240605,131800,3921412030,16260,16260,16270,16260,91
20240605,131700,3919931570,16260,16260,16260,16260,20
20240605,131600,3919606370,16250,16250,16250,16250,53
20240605,131500,3918745120,16250,16250,16250,16250,4
20240605,131400,3918680120,16250,16280,16280,16250,48
20240605,131300,3917899870,16280,16270,16280,16270,1601
20240605,131200,3891851590,16270,16270,16270,16270,588
20240605,131100,3882284830,16270,16260,16270,16260,555
20240605,131000,3873255580,16260,16260,16260,16260,399
20240605,130900,3866767840,16240,16240,16240,16240,1
20240605,130800,3866751600,16240,16250,16250,16240,366
20240605,130700,3860805170,16240,16240,16240,16240,0
20240605,130600,3860805170,16240,16240,16240,16240,212
20240605,130500,3857362290,16250,16250,16250,16250,135
20240605,130400,3855168540,16260,16260,16260,16260,4
20240605,130300,3855103500,16260,16260,16260,16260,464
20240605,130200,3847558860,16260,16290,16290,16260,200
20240605,130100,3844304730,16300,16300,16300,16300,321
20240605,130000,3839072430,16290,16290,16290,16290,131
20240605,125900,3836938440,16260,16260,16260,16260,1
20240605,125800,3836922180,16290,16260,16290,16250,62
20240605,125700,3835913630,16250,16240,16250,16240,270
20240605,125600,3831527130,16240,16240,16240,16240,7
20240605,125500,3831413450,16230,16230,16230,16230,90
20240605,125400,3829952750,16230,16230,16230,16230,1
20240605,125300,3829936520,16230,16230,16230,16230,0
20240605,125200,3829936520,16230,16230,16230,16230,0
20240605,125100,3829936520,16230,16230,16250,16230,65
20240605,125000,3828881370,16240,16240,16240,16240,0
20240605,124900,3828881370,16240,16240,16240,16240,40
20240605,124800,3828231770,16210,16210,16210,16210,0
20240605,124700,3828231770,16210,16240,16240,16210,399
20240605,124600,3821761350,16250,16230,16250,16220,264
20240605,124500,3817477980,16220,16300,16300,16210,734
20240605,124400,3805566330,16330,16330,16330,16330,0
20240605,124300,3805566330,16330,16330,16330,16330,0
20240605,124200,3805566330,16330,16330,16330,16330,12
20240605,124100,3805370370,16270,16330,16330,16270,7
20240605,124000,3805256180,16330,16330,16330,16330,1
20240605,123900,3805239850,16330,16330,16330,16330,2
20240605,123800,3805207190,16250,16260,16260,16250,908
20240605,123700,3790449920,16350,16330,16350,16330,1000
20240605,123600,3774103030,16340,16340,16340,16340,31
20240605,123500,3773596490,16340,16240,16340,16210,3002
20240605,123400,3724596650,16240,16240,16240,16240,2
20240605,123300,3724564170,16200,16190,16200,16190,38
20240605,123200,3723948590,16170,16170,16170,16170,37
20240605,123100,3723350300,16170,16170,16170,16150,260
20240605,123000,3719146600,16140,16170,16170,16140,820
20240605,122900,3705904490,16170,16170,16180,16170,155
20240605,122800,3703398060,16170,16160,16200,16160,220
20240605,122700,3699839910,16160,16200,16200,16160,173
20240605,122600,3697040090,16200,16250,16250,16200,3752
20240605,122500,3636200610,16260,16320,16320,16260,5266
20240605,122400,3550418670,16310,16310,16310,16310,12
20240605,122300,3550222950,16310,16330,16330,16310,368
20240605,122200,3544219100,16350,16350,16360,16350,101
20240605,122100,3542566980,16360,16350,16360,16350,101
20240605,122000,3540915620,16350,16330,16350,16310,1639
20240605,121900,3514160920,16340,16350,16350,16340,8
20240605,121800,3514030170,16340,16340,16340,16340,0
20240605,121700,3514030170,16340,16340,16350,16340,70
20240605,121600,3512886360,16340,16350,16350,16340,920
20240605,121500,3497853280,16350,16350,16350,16350,127
20240605,121400,3495776830,16350,16360,16360,16350,208
20240605,121300,3492374960,16360,16370,16370,16360,215
20240605,121200,3488856160,16370,16370,16370,16370,35
20240605,121100,3488283210,16370,16370,16370,16370,0
20240605,121000,3488283210,16370,16370,16370,16370,24
20240605,120900,3487890330,16360,16360,16360,16360,2
20240605,120800,3487857610,16360,16360,16370,16360,105
20240605,120700,3486139800,16360,16360,16360,16360,0
20240605,120600,3486139800,16360,16370,16370,16360,90
20240605,120500,3484666790,16360,16350,16360,16350,67
20240605,120400,3483571310,16340,16350,16350,16340,1216
20240605,120300,3463693860,16350,16350,16360,16350,425
20240605,120200,3456744860,16360,16360,16360,16350,277
20240605,120100,3452213440,16360,16360,16360,16360,0
20240605,120000,3452213440,16360,16380,16380,16360,1940
20240605,115900,3420464890,16380,16390,16390,16380,1003
20240605,115800,3404030330,16400,16420,16420,16390,787
20240605,115700,3391124470,16440,16420,16440,16400,1375
20240605,115600,3368564300,16420,16420,16420,16420,20
20240605,115500,3368235900,16440,16420,16440,16410,922
20240605,115400,3353097390,16420,16430,16430,16420,92
20240605,115300,3351586310,16440,16430,16440,16430,87
20240605,115200,3350156850,16430,16430,16440,16430,49
20240605,115100,3349351480,16430,16430,16430,16430,60
20240605,115000,3348365680,16430,16430,16440,16430,201
20240605,114900,3345063240,16430,16430,16440,16430,109
20240605,114800,3343272340,16430,16420,16430,16420,595
20240605,114700,3333498320,16420,16420,16420,16420,573
20240605,114600,3324089660,16410,16420,16420,16410,126
20240605,114500,3322021150,16420,16410,16420,16410,162
20240605,114400,3319361730,16410,16410,16410,16400,320
20240605,114300,3314110750,16420,16420,16420,16420,15
20240605,114200,3313864450,16420,16420,16420,16420,18
20240605,114100,3313568890,16400,16420,16420,16400,161
20240605,114000,3310926220,16420,16410,16420,16410,581
20240605,113900,3301387200,16400,16410,16410,16400,859
20240605,113800,3287293760,16410,16430,16430,16410,63
20240605,113700,3286259530,16430,16430,16430,16430,102
20240605,113600,3284583670,16430,16430,16430,16430,1
20240605,113500,3284567240,16400,16410,16410,16400,1006
20240605,113400,3268059780,16430,16420,16430,16420,38
20240605,113300,3267435810,16420,16430,16440,16420,372
20240605,113200,3261323470,16430,16430,16430,16430,50
20240605,113100,3260501970,16430,16430,16430,16430,307
20240605,113000,3255457960,16420,16420,16420,16420,8
20240605,112900,3255326600,16410,16400,16410,16400,125
20240605,112800,3253275600,16400,16410,16410,16400,879
20240605,112700,3238853250,16400,16430,16430,16400,338
20240605,112600,3233306770,16410,16430,16430,16410,151
20240605,112500,3230825860,16430,16430,16430,16410,285
20240605,112400,3226148390,16430,16430,16430,16430,1
20240605,112300,3226131960,16430,16430,16430,16430,242
20240605,112200,3222155900,16410,16410,16410,16410,2
20240605,112100,3222123080,16410,16430,16430,16410,10
20240605,112000,3221958880,16410,16410,16410,16390,356
20240605,111900,3216119340,16410,16420,16420,16410,230
20240605,111800,3212342940,16430,16420,16430,16420,198
20240605,111700,3209090610,16420,16400,16420,16390,1054
20240605,111600,3191791950,16390,16390,16390,16390,269
20240605,111500,3187383040,16390,16390,16390,16390,1
20240605,111400,3187366650,16360,16360,16360,16360,71
20240605,111300,3186205090,16360,16370,16370,16360,56
20240605,111200,3185288900,16400,16400,16400,16400,0
20240605,111100,3185288900,16400,16390,16400,16360,104
20240605,111000,3183587330,16390,16360,16390,16360,187
20240605,110900,3180523510,16390,16400,16400,16350,1296
20240605,110800,3159317590,16370,16400,16410,16370,399
20240605,110700,3152778740,16410,16410,16410,16410,561
20240605,110600,3143572730,16420,16420,16420,16420,0
20240605,110500,3143572730,16420,16410,16420,16410,147
20240605,110400,3141160190,16410,16410,16410,16410,45
20240605,110300,3140421740,16420,16420,16420,16420,321
20240605,110200,3135150920,16420,16420,16420,16420,218
20240605,110100,3131571360,16420,16420,16420,16420,46
20240605,110000,3130816040,16420,16420,16440,16420,1495
20240605,105900,3106253630,16430,16430,16430,16430,203
20240605,105800,3102918340,16430,16430,16440,16430,93
20240605,105700,3101390140,16430,16420,16430,16410,452
20240605,105600,3093968390,16420,16420,16420,16420,98
20240605,105500,3092359230,16420,16420,16420,16420,21
20240605,105400,3092014410,16420,16410,16420,16410,335
20240605,105300,3086514940,16410,16410,16440,16410,935
20240605,105200,3071151510,16410,16400,16410,16390,666
20240605,105100,3060228190,16400,16400,16410,16400,178
20240605,105000,3057308920,16400,16400,16410,16400,228
20240605,104900,3053568160,16400,16390,16400,16380,159
20240605,104800,3050963350,16390,16390,16390,16390,249
20240605,104700,3046882240,16390,16380,16390,16380,184
20240605,104600,3043868310,16380,16360,16380,16350,188
20240605,104500,3040793140,16360,16370,16390,16350,418
20240605,104400,3033953350,16390,16390,16390,16390,1
20240605,104300,3033936960,16410,16410,16410,16410,115
20240605,104200,3032049810,16410,16410,16410,16410,4
20240605,104100,3031984170,16410,16420,16420,16410,30
20240605,104000,3031491670,16430,16400,16430,16350,1146
20240605,103900,3012746140,16400,16400,16400,16400,0
20240605,103800,3012746140,16400,16410,16440,16400,303
20240605,103700,3007773830,16410,16430,16440,16410,647
20240605,103600,2997137620,16430,16440,16440,16400,235
20240605,103500,2993280780,16400,16350,16400,16350,2363
20240605,103400,2954544840,16350,16360,16360,16350,76
20240605,103300,2953302040,16340,16360,16360,16340,615
20240605,103200,2943251920,16400,16400,16400,16400,146
20240605,103100,2940857520,16400,16370,16400,16360,1226
20240605,103000,2920781270,16370,16340,16370,16340,1217
20240605,102900,2900877110,16340,16360,16360,16340,1099
20240605,102800,2882902930,16360,16370,16370,16360,430
20240605,102700,2875867320,16370,16420,16420,16370,2355
20240605,102600,2837265850,16420,16460,16470,16420,1489
20240605,102500,2812774730,16460,16450,16460,16450,642
20240605,102400,2802209410,16450,16460,16460,16450,1015
20240605,102300,2785503440,16450,16440,16460,16430,629
20240605,102200,2775156550,16440,16400,16440,16400,5278
20240605,102100,2688525490,16400,16390,16420,16390,90
20240605,102000,2687049090,16420,16420,16430,16390,1757
20240605,101900,2658187290,16390,16400,16400,16390,290
20240605,101800,2653432670,16400,16420,16420,16400,569
20240605,101700,2644090290,16420,16420,16430,16420,82
20240605,101600,2642743750,16430,16440,16440,16430,389
20240605,101500,2636348670,16440,16420,16440,16380,703
20240605,101400,2624801850,16410,16430,16430,16410,326
20240605,101300,2619451670,16430,16360,16430,16340,621
20240605,101200,2609275220,16360,16370,16370,16320,1654
20240605,101100,2582245490,16370,16380,16380,16370,639
20240605,101000,2571782510,16380,16350,16390,16350,439
20240605,100900,2564595080,16350,16360,16370,16350,459
20240605,100800,2557088130,16360,16390,16390,16350,2189
20240605,100700,2521288260,16360,16450,16450,16360,1017
20240605,100600,2504628530,16400,16430,16470,16390,2778
20240605,100500,2459023440,16430,16540,16540,16420,4243
20240605,100400,2389089780,16540,16580,16600,16540,2526
20240605,100300,2347212650,16590,16580,16600,16500,7353
20240605,100200,2225405590,16600,16520,16620,16500,13269
20240605,100100,2005488930,16520,16470,16520,16460,7700
20240605,100000,1878484640,16470,16440,16470,16420,2369
20240605,095900,1839534630,16440,16390,16450,16370,1534
20240605,095800,1814345860,16370,16440,16440,16370,725
20240605,095700,1802451620,16450,16460,16460,16430,1406
20240605,095600,1779335410,16460,16430,16470,16430,2355
20240605,095500,1740590220,16430,16400,16430,16360,1327
20240605,095400,1718791670,16400,16350,16410,16350,2814
20240605,095300,1672690570,16340,16370,16370,16340,570
20240605,095200,1663372210,16370,16340,16370,16330,514
20240605,095100,1654974620,16340,16350,16360,16340,337
20240605,095000,1649464900,16370,16370,16370,16360,698
20240605,094900,1638041360,16370,16350,16370,16350,2501
20240605,094800,1597142410,16360,16350,16390,16350,329
20240605,094700,1591754890,16350,16370,16390,16350,452
20240605,094600,1584353120,16370,16400,16400,16350,1456
20240605,094500,1560517150,16390,16400,16400,16390,1309
20240605,094400,1539054500,16400,16370,16400,16370,1469
20240605,094300,1514994920,16370,16470,16470,16370,3509
20240605,094200,1457343290,16470,16480,16500,16430,5862
20240605,094100,1360774030,16460,16360,16480,16360,8274
20240605,094000,1224859010,16360,16390,16390,16340,1932
20240605,093900,1193213950,16390,16330,16400,16330,5786
20240605,093800,1098430440,16340,16290,16340,16260,546
20240605,093700,1089537120,16260,16360,16360,16260,1666
20240605,093600,1062360320,16330,16400,16400,16320,1505
20240605,093500,1037742670,16390,16340,16390,16340,2844
20240605,093400,991169330,16340,16320,16360,16310,2182
20240605,093300,955507600,16310,16330,16350,16240,4684
20240605,093200,879025800,16330,16130,16340,16130,24875
20240605,093100,474812720,16100,16100,16100,16100,134
20240605,093000,472655320,16050,16060,16060,16050,243
20240605,092900,468754360,16100,16060,16100,16060,1121
20240605,092800,450728440,16060,16050,16060,16050,347
20240605,092700,445155800,16060,16030,16070,16030,5
20240605,092600,445075580,16030,16030,16030,16030,27
20240605,092500,444642770,16030,16030,16070,16030,257
20240605,092400,440522860,16030,16070,16070,16030,1359
20240605,092300,418706450,16080,16100,16100,16080,1365
20240605,092200,396742050,16100,16110,16110,16100,666
20240605,092100,386019440,16100,16140,16170,16100,2008
20240605,092000,353655110,16140,16130,16140,16130,577
20240605,091900,344344570,16130,16130,16130,16100,502
20240605,091800,336250310,16110,16090,16120,16090,2205
20240605,091700,300746490,16090,16080,16100,16060,441
20240605,091600,293657610,16100,16110,16110,16050,328
20240605,091500,288389510,16110,16050,16110,16050,147
20240605,091400,286027040,16050,16080,16080,16050,233
20240605,091300,282284550,16130,16130,16130,16120,410
20240605,091200,275672130,16140,16160,16160,16030,439
20240605,091100,268620200,16080,16150,16170,16080,743
20240605,091000,256651120,16200,16160,16200,16070,2913
20240605,090900,209551420,16160,16100,16170,16100,2235
20240605,090800,173502700,16100,16020,16100,15960,3984
20240605,090700,109496730,16030,16050,16050,16030,249
20240605,090600,105505100,16060,16060,16070,16060,380
20240605,090500,99399510,16070,15980,16070,15940,831
20240605,090400,86101840,15970,15970,16010,15910,1127
20240605,090300,68074080,15940,15870,15940,15850,2494
20240605,090200,28507240,15870,16010,16010,15870,186
20240605,090100,25540840,15930,15900,16000,15900,695
20240605,090000,14442700,15900,15870,15900,15870,900