KissMeData/026890/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191100,4339196860,10650,10650,10650,10650,17282
20240605,191000,4339196860,10650,10650,10650,10650,0
20240605,190900,4339196860,10650,10650,10650,10650,0
20240605,190800,4339196860,10650,10650,10650,10650,0
20240605,190700,4339196860,10650,10650,10650,10650,0
20240605,190600,4339196860,10650,10650,10650,10650,0
20240605,190500,4339196860,10650,10650,10650,10650,0
20240605,190400,4339196860,10650,10650,10650,10650,0
20240605,190300,4339196860,10650,10650,10650,10650,0
20240605,190200,4339196860,10650,10650,10650,10650,0
20240605,190100,4339196860,10650,10650,10650,10650,0
20240605,190000,4339196860,10650,10650,10650,10650,0
20240605,185900,4339196860,10650,10650,10650,10650,0
20240605,185800,4339196860,10650,10650,10650,10650,0
20240605,185700,4339196860,10650,10650,10650,10650,0
20240605,185600,4339196860,10650,10650,10650,10650,0
20240605,185500,4339196860,10650,10650,10650,10650,0
20240605,185400,4339196860,10650,10650,10650,10650,0
20240605,185300,4339196860,10650,10650,10650,10650,0
20240605,185200,4339196860,10650,10650,10650,10650,0
20240605,185100,4339196860,10650,10650,10650,10650,0
20240605,185000,4339196860,10650,10650,10650,10650,0
20240605,184900,4339196860,10650,10650,10650,10650,0
20240605,184800,4339196860,10650,10650,10650,10650,0
20240605,184700,4339196860,10650,10650,10650,10650,0
20240605,184600,4339196860,10650,10650,10650,10650,0
20240605,184500,4339196860,10650,10650,10650,10650,0
20240605,184400,4339196860,10650,10650,10650,10650,0
20240605,184300,4339196860,10650,10650,10650,10650,0
20240605,184200,4339196860,10650,10650,10650,10650,0
20240605,184100,4339196860,10650,10650,10650,10650,17282
20240605,184000,4339196860,10650,10650,10650,10650,0
20240605,183900,4339196860,10650,10650,10650,10650,0
20240605,183800,4339196860,10650,10650,10650,10650,0
20240605,183700,4339196860,10650,10650,10650,10650,0
20240605,183600,4339196860,10650,10650,10650,10650,0
20240605,183500,4339196860,10650,10650,10650,10650,0
20240605,183400,4339196860,10650,10650,10650,10650,0
20240605,183300,4339196860,10650,10650,10650,10650,0
20240605,183200,4339196860,10650,10650,10650,10650,0
20240605,183100,4339196860,10650,10650,10650,10650,0
20240605,183000,4339196860,10650,10650,10650,10650,0
20240605,182900,4339196860,10650,10650,10650,10650,0
20240605,182800,4339196860,10650,10650,10650,10650,0
20240605,182700,4339196860,10650,10650,10650,10650,0
20240605,182600,4339196860,10650,10650,10650,10650,0
20240605,182500,4339196860,10650,10650,10650,10650,0
20240605,182400,4339196860,10650,10650,10650,10650,0
20240605,182300,4339196860,10650,10650,10650,10650,0
20240605,182200,4339196860,10650,10650,10650,10650,0
20240605,182100,4339196860,10650,10650,10650,10650,0
20240605,182000,4339196860,10650,10650,10650,10650,0
20240605,181900,4339196860,10650,10650,10650,10650,0
20240605,181800,4339196860,10650,10650,10650,10650,0
20240605,181700,4339196860,10650,10650,10650,10650,0
20240605,181600,4339196860,10650,10650,10650,10650,0
20240605,181500,4339196860,10650,10650,10650,10650,0
20240605,181400,4339196860,10650,10650,10650,10650,0
20240605,181300,4339196860,10650,10650,10650,10650,0
20240605,181200,4339196860,10650,10650,10650,10650,0
20240605,181100,4339196860,10650,10650,10650,10650,17282
20240605,181000,4339196860,10650,10650,10650,10650,0
20240605,180900,4339196860,10650,10650,10650,10650,0
20240605,180800,4339196860,10650,10650,10650,10650,0
20240605,180700,4339196860,10650,10650,10650,10650,0
20240605,180600,4339196860,10650,10650,10650,10650,0
20240605,180500,4339196860,10650,10650,10650,10650,0
20240605,180400,4339196860,10650,10650,10650,10650,0
20240605,180300,4339196860,10650,10650,10650,10650,0
20240605,180200,4339196860,10650,10650,10650,10650,0
20240605,180100,4339196860,10650,10650,10650,10650,0
20240605,180000,4339196860,10650,10650,10650,10650,0
20240605,175900,4339196860,10650,10650,10650,10650,0
20240605,175800,4339196860,10650,10650,10650,10650,0
20240605,175700,4339196860,10650,10650,10650,10650,0
20240605,175600,4339196860,10650,10650,10650,10650,0
20240605,175500,4339196860,10650,10650,10650,10650,0
20240605,175400,4339196860,10650,10650,10650,10650,0
20240605,175300,4339196860,10650,10650,10650,10650,0
20240605,175200,4339196860,10650,10650,10650,10650,0
20240605,175100,4339196860,10650,10650,10650,10650,0
20240605,175000,4339196860,10650,10650,10650,10650,0
20240605,174900,4339196860,10650,10650,10650,10650,0
20240605,174800,4339196860,10650,10650,10650,10650,0
20240605,174700,4339196860,10650,10650,10650,10650,0
20240605,174600,4339196860,10650,10650,10650,10650,0
20240605,174500,4339196860,10650,10650,10650,10650,0
20240605,174400,4339196860,10650,10650,10650,10650,0
20240605,174300,4339196860,10650,10650,10650,10650,0
20240605,174200,4339196860,10650,10650,10650,10650,0
20240605,174100,4339196860,10650,10650,10650,10650,17282
20240605,174000,4339196860,10650,10650,10650,10650,0
20240605,173900,4339196860,10650,10650,10650,10650,0
20240605,173800,4339196860,10650,10650,10650,10650,0
20240605,173700,4339196860,10650,10650,10650,10650,0
20240605,173600,4339196860,10650,10650,10650,10650,0
20240605,173500,4339196860,10650,10650,10650,10650,0
20240605,173400,4339196860,10650,10650,10650,10650,0
20240605,173300,4339196860,10650,10650,10650,10650,0
20240605,173200,4339196860,10650,10650,10650,10650,0
20240605,173100,4339196860,10650,10650,10650,10650,0
20240605,173000,4339196860,10650,10650,10650,10650,0
20240605,172900,4339196860,10650,10650,10650,10650,0
20240605,172800,4339196860,10650,10650,10650,10650,0
20240605,172700,4339196860,10650,10650,10650,10650,0
20240605,172600,4339196860,10650,10650,10650,10650,0
20240605,172500,4339196860,10650,10650,10650,10650,0
20240605,172400,4339196860,10650,10650,10650,10650,0
20240605,172300,4339196860,10650,10650,10650,10650,0
20240605,172200,4339196860,10650,10650,10650,10650,0
20240605,172100,4339196860,10650,10650,10650,10650,0
20240605,172000,4339196860,10650,10650,10650,10650,0
20240605,171900,4339196860,10650,10650,10650,10650,0
20240605,171800,4339196860,10650,10650,10650,10650,0
20240605,171700,4339196860,10650,10650,10650,10650,0
20240605,171600,4339196860,10650,10650,10650,10650,0
20240605,171500,4339196860,10650,10650,10650,10650,0
20240605,171400,4339196860,10650,10650,10650,10650,0
20240605,171300,4339196860,10650,10650,10650,10650,0
20240605,171200,4339196860,10650,10650,10650,10650,0
20240605,171100,4339196860,10650,10650,10650,10650,17282
20240605,171000,4339196860,10650,10650,10650,10650,0
20240605,170900,4339196860,10650,10650,10650,10650,0
20240605,170800,4339196860,10650,10650,10650,10650,0
20240605,170700,4339196860,10650,10650,10650,10650,0
20240605,170600,4339196860,10650,10650,10650,10650,0
20240605,170500,4339196860,10650,10650,10650,10650,0
20240605,170400,4339196860,10650,10650,10650,10650,0
20240605,170300,4339196860,10650,10650,10650,10650,0
20240605,170200,4339196860,10650,10650,10650,10650,0
20240605,170100,4339196860,10650,10650,10650,10650,0
20240605,170000,4339196860,10650,10650,10650,10650,0
20240605,165900,4339196860,10650,10650,10650,10650,0
20240605,165800,4339196860,10650,10650,10650,10650,0
20240605,165700,4339196860,10650,10650,10650,10650,0
20240605,165600,4339196860,10650,10650,10650,10650,0
20240605,165500,4339196860,10650,10650,10650,10650,0
20240605,165400,4339196860,10650,10650,10650,10650,0
20240605,165300,4339196860,10650,10650,10650,10650,0
20240605,165200,4339196860,10650,10650,10650,10650,0
20240605,165100,4339196860,10650,10650,10650,10650,0
20240605,165000,4339196860,10650,10650,10650,10650,0
20240605,164900,4339196860,10650,10650,10650,10650,0
20240605,164800,4339196860,10650,10650,10650,10650,0
20240605,164700,4339196860,10650,10650,10650,10650,0
20240605,164600,4339196860,10650,10650,10650,10650,0
20240605,164500,4339196860,10650,10650,10650,10650,0
20240605,164400,4339196860,10650,10650,10650,10650,0
20240605,164300,4339196860,10650,10650,10650,10650,0
20240605,164200,4339196860,10650,10650,10650,10650,0
20240605,164100,4339196860,10650,10650,10650,10650,17282
20240605,164000,4339196860,10650,10650,10650,10650,0
20240605,163900,4339196860,10650,10650,10650,10650,0
20240605,163800,4339196860,10650,10650,10650,10650,0
20240605,163700,4339196860,10650,10650,10650,10650,0
20240605,163600,4339196860,10650,10650,10650,10650,0
20240605,163500,4339196860,10650,10650,10650,10650,0
20240605,163400,4339196860,10650,10650,10650,10650,0
20240605,163300,4339196860,10650,10650,10650,10650,0
20240605,163200,4339196860,10650,10650,10650,10650,0
20240605,163100,4339196860,10650,10650,10650,10650,0
20240605,163000,4339196860,10650,10650,10650,10650,0
20240605,162900,4339196860,10650,10650,10650,10650,0
20240605,162800,4339196860,10650,10650,10650,10650,0
20240605,162700,4339196860,10650,10650,10650,10650,0
20240605,162600,4339196860,10650,10650,10650,10650,0
20240605,162500,4339196860,10650,10650,10650,10650,0
20240605,162400,4339196860,10650,10650,10650,10650,0
20240605,162300,4339196860,10650,10650,10650,10650,0
20240605,162200,4339196860,10650,10650,10650,10650,0
20240605,162100,4339196860,10650,10650,10650,10650,0
20240605,162000,4339196860,10650,10650,10650,10650,0
20240605,161900,4339196860,10650,10650,10650,10650,0
20240605,161800,4339196860,10650,10650,10650,10650,0
20240605,161700,4339196860,10650,10650,10650,10650,0
20240605,161600,4339196860,10650,10650,10650,10650,0
20240605,161500,4339196860,10650,10650,10650,10650,0
20240605,161400,4339196860,10650,10650,10650,10650,0
20240605,161300,4339196860,10650,10650,10650,10650,0
20240605,161200,4339196860,10650,10650,10650,10650,0
20240605,161100,4339196860,10650,10650,10650,10650,17282
20240605,161000,4339196860,10650,10650,10650,10650,0
20240605,160900,4339196860,10650,10650,10650,10650,0
20240605,160800,4339196860,10650,10650,10650,10650,0
20240605,160700,4339196860,10650,10650,10650,10650,0
20240605,160600,4339196860,10650,10650,10650,10650,0
20240605,160500,4339196860,10650,10650,10650,10650,0
20240605,160400,4339196860,10650,10650,10650,10650,0
20240605,160300,4339196860,10650,10650,10650,10650,0
20240605,160200,4339196860,10650,10650,10650,10650,0
20240605,160100,4339196860,10650,10650,10650,10650,0
20240605,160000,4339196860,10650,10650,10650,10650,0
20240605,155900,4339196860,10650,10650,10650,10650,0
20240605,155800,4339196860,10650,10650,10650,10650,0
20240605,155700,4339196860,10650,10650,10650,10650,0
20240605,155600,4339196860,10650,10650,10650,10650,0
20240605,155500,4339196860,10650,10650,10650,10650,0
20240605,155400,4339196860,10650,10650,10650,10650,0
20240605,155300,4339196860,10650,10650,10650,10650,0
20240605,155200,4339196860,10650,10650,10650,10650,0
20240605,155100,4339196860,10650,10650,10650,10650,0
20240605,155000,4339196860,10650,10650,10650,10650,0
20240605,154900,4339196860,10650,10650,10650,10650,0
20240605,154800,4339196860,10650,10650,10650,10650,0
20240605,154700,4339196860,10650,10650,10650,10650,0
20240605,154600,4339196860,10650,10650,10650,10650,0
20240605,154500,4339196860,10650,10650,10650,10650,0
20240605,154400,4339196860,10650,10650,10650,10650,0
20240605,154300,4339196860,10650,10650,10650,10650,0
20240605,154200,4339196860,10650,10650,10650,10650,0
20240605,154100,4339196860,10650,10650,10650,10650,17282
20240605,154000,4339196860,10650,10650,10650,10650,0
20240605,153900,4339196860,10650,10650,10650,10650,0
20240605,153800,4339196860,10650,10650,10650,10650,0
20240605,153700,4339196860,10650,10650,10650,10650,0
20240605,153600,4339196860,10650,10650,10650,10650,0
20240605,153500,4339196860,10650,10650,10650,10650,0
20240605,153400,4339196860,10650,10650,10650,10650,0
20240605,153300,4339196860,10650,10650,10650,10650,0
20240605,153200,4339196860,10650,10650,10650,10650,0
20240605,153100,4339196860,10650,10650,10650,10650,0
20240605,153000,4339196860,10650,10650,10650,10650,17282
20240605,152900,4155143560,10710,10710,10710,10710,0
20240605,152800,4155143560,10710,10710,10710,10710,0
20240605,152700,4155143560,10710,10710,10710,10710,0
20240605,152600,4155143560,10710,10710,10710,10710,0
20240605,152500,4155143560,10710,10710,10710,10710,0
20240605,152400,4155143560,10710,10710,10710,10710,0
20240605,152300,4155143560,10710,10710,10710,10710,0
20240605,152200,4155143560,10710,10710,10710,10710,0
20240605,152100,4155143560,10710,10710,10710,10710,0
20240605,152000,4155143560,10710,10710,10710,10710,0
20240605,151900,4155143560,10710,10690,10760,10690,507
20240605,151800,4149698490,10680,10700,10770,10680,9143
20240605,151700,4051373120,10700,10690,10700,10690,1006
20240605,151600,4040616110,10690,10720,10720,10670,2948
20240605,151500,4009132930,10670,10670,10730,10670,3112
20240605,151400,3975760770,10730,10680,10730,10670,2608
20240605,151300,3947822100,10680,10690,10720,10680,1847
20240605,151200,3928045840,10680,10710,10720,10660,2156
20240605,151100,3905002900,10710,10690,10720,10680,860
20240605,151000,3895801830,10720,10700,10720,10690,1877
20240605,150900,3875714380,10700,10700,10700,10690,1071
20240605,150800,3864258000,10700,10690,10700,10680,538
20240605,150700,3858506260,10690,10710,10710,10670,1881
20240605,150600,3838399870,10710,10700,10710,10700,606
20240605,150500,3831913990,10700,10700,10710,10700,58
20240605,150400,3831293020,10700,10700,10730,10690,303
20240605,150300,3828047390,10710,10720,10720,10690,1279
20240605,150200,3814359160,10730,10710,10730,10690,1623
20240605,150100,3796986240,10710,10720,10740,10700,1344
20240605,150000,3782582170,10720,10730,10740,10720,114
20240605,145900,3781358620,10720,10740,10740,10720,356
20240605,145800,3777537910,10740,10710,10750,10710,69
20240605,145700,3776796220,10750,10720,10750,10710,835
20240605,145600,3767839500,10750,10750,10750,10720,1056
20240605,145500,3756504590,10750,10720,10750,10710,1085
20240605,145400,3744859020,10730,10730,10740,10710,1008
20240605,145300,3734050070,10740,10740,10740,10720,232
20240605,145200,3731559920,10740,10740,10740,10720,195
20240605,145100,3729468060,10730,10740,10740,10710,266
20240605,145000,3726614000,10740,10720,10740,10670,4719
20240605,144900,3676131000,10730,10730,10730,10720,23
20240605,144800,3675884310,10730,10720,10730,10690,1214
20240605,144700,3662883430,10730,10730,10730,10710,506
20240605,144600,3657458520,10730,10710,10740,10710,698
20240605,144500,3649975760,10750,10720,10750,10720,264
20240605,144400,3647142520,10720,10720,10720,10720,73
20240605,144300,3646359960,10750,10750,10750,10750,0
20240605,144200,3646359960,10750,10750,10750,10740,86
20240605,144100,3645435650,10750,10720,10750,10690,1605
20240605,144000,3628266200,10720,10730,10730,10690,385
20240605,143900,3624145760,10730,10750,10750,10730,186
20240605,143800,3622147340,10720,10730,10760,10700,3703
20240605,143700,3582498410,10760,10740,10760,10720,454
20240605,143600,3577627200,10770,10760,10770,10740,835
20240605,143500,3568651500,10770,10740,10770,10740,141
20240605,143400,3567133080,10770,10770,10780,10730,661
20240605,143300,3560031640,10770,10770,10780,10760,120
20240605,143200,3558738580,10780,10780,10780,10780,0
20240605,143100,3558738580,10780,10780,10780,10780,0
20240605,143000,3558738580,10780,10760,10780,10740,226
20240605,142900,3556306570,10780,10780,10780,10780,0
20240605,142800,3556306570,10780,10780,10780,10780,4
20240605,142700,3556263450,10740,10750,10780,10740,246
20240605,142600,3553618090,10750,10750,10790,10740,1381
20240605,142500,3538762580,10750,10750,10750,10750,1
20240605,142400,3538751830,10760,10760,10760,10760,0
20240605,142300,3538751830,10760,10760,10760,10760,0
20240605,142200,3538751830,10760,10760,10760,10730,48
20240605,142100,3538235770,10760,10750,10760,10710,5009
20240605,142000,3484508110,10750,10760,10780,10730,1010
20240605,141900,3473653620,10780,10780,10780,10780,0
20240605,141800,3473653620,10780,10770,10780,10760,11
20240605,141700,3473535080,10780,10780,10780,10780,7
20240605,141600,3473459620,10750,10790,10790,10750,2
20240605,141500,3473438080,10790,10780,10790,10750,134
20240605,141400,3471993440,10780,10760,10780,10760,60
20240605,141300,3471347110,10780,10760,10780,10750,608
20240605,141200,3464798280,10770,10750,10770,10750,25
20240605,141100,3464529480,10770,10750,10770,10750,95
20240605,141000,3463508000,10770,10770,10770,10740,24
20240605,140900,3463249570,10780,10780,10780,10730,1192
20240605,140800,3450444860,10740,10770,10780,10740,2024
20240605,140700,3428679920,10770,10770,10770,10760,611
20240605,140600,3422099590,10770,10770,10770,10770,2
20240605,140500,3422078050,10750,10770,10770,10750,66
20240605,140400,3421368180,10770,10760,10770,10760,2
20240605,140300,3421346650,10770,10770,10770,10750,82
20240605,140200,3420463640,10760,10770,10770,10760,443
20240605,140100,3415696230,10770,10760,10770,10760,419
20240605,140000,3411187200,10770,10770,10780,10760,313
20240605,135900,3407815870,10780,10780,10780,10780,4
20240605,135800,3407772750,10780,10780,10780,10780,2
20240605,135700,3407751190,10780,10770,10780,10760,15
20240605,135600,3407589740,10790,10790,10790,10790,0
20240605,135500,3407589740,10790,10800,10800,10770,116
20240605,135400,3406338230,10760,10790,10800,10760,910
20240605,135300,3396527350,10790,10790,10790,10790,1
20240605,135200,3396516560,10830,10830,10830,10830,0
20240605,135100,3396516560,10830,10800,10830,10790,154
20240605,135000,3394851100,10780,10800,10800,10770,422
20240605,134900,3390297040,10800,10800,10800,10780,310
20240605,134800,3386949600,10800,10800,10800,10780,1491
20240605,134700,3370854350,10830,10830,10830,10830,3
20240605,134600,3370821860,10800,10830,10830,10800,59
20240605,134500,3370183240,10840,10840,10840,10840,0
20240605,134400,3370183240,10840,10840,10840,10840,0
20240605,134300,3370183240,10840,10840,10840,10840,2
20240605,134200,3370161560,10840,10830,10840,10800,2741
20240605,134100,3340545000,10830,10820,10830,10810,112
20240605,134000,3339333310,10830,10830,10830,10830,0
20240605,133900,3339333310,10830,10830,10830,10820,118
20240605,133800,3338056270,10830,10830,10830,10830,1
20240605,133700,3338045440,10830,10830,10830,10830,105
20240605,133600,3336908290,10830,10830,10830,10830,0
20240605,133500,3336908290,10830,10820,10830,10820,15
20240605,133400,3336745970,10830,10820,10830,10820,7
20240605,133300,3336670220,10820,10810,10820,10800,64
20240605,133200,3335978660,10810,10820,10820,10810,12
20240605,133100,3335848830,10830,10830,10830,10830,0
20240605,133000,3335848830,10830,10830,10830,10830,0
20240605,132900,3335848830,10830,10830,10830,10830,0
20240605,132800,3335848830,10830,10830,10830,10830,0
20240605,132700,3335848830,10830,10830,10830,10830,0
20240605,132600,3335848830,10830,10800,10830,10800,6
20240605,132500,3335783910,10810,10790,10830,10790,368
20240605,132400,3331811500,10790,10830,10830,10790,224
20240605,132300,3329386430,10830,10830,10830,10800,661
20240605,132200,3322229100,10840,10840,10840,10840,0
20240605,132100,3322229100,10840,10840,10840,10840,0
20240605,132000,3322229100,10840,10840,10840,10840,6
20240605,131900,3322164060,10840,10840,10840,10840,59
20240605,131800,3321524500,10840,10800,10850,10790,644
20240605,131700,3314559890,10790,10800,10840,10730,7349
20240605,131600,3235448900,10840,10830,10840,10770,3270
20240605,131500,3200120630,10850,10850,10850,10850,0
20240605,131400,3200120630,10850,10850,10850,10850,0
20240605,131300,3200120630,10850,10820,10850,10820,15
20240605,131200,3199958290,10820,10820,10820,10820,4
20240605,131100,3199915010,10860,10820,10860,10820,6
20240605,131000,3199850050,10860,10850,10860,10810,34
20240605,130900,3199481190,10860,10860,10860,10810,1292
20240605,130800,3185505880,10840,10830,10860,10810,950
20240605,130700,3175216150,10830,10850,10850,10810,280
20240605,130600,3172184030,10850,10840,10850,10830,303
20240605,130500,3168898170,10840,10840,10840,10840,0
20240605,130400,3168898170,10840,10840,10840,10830,16
20240605,130300,3168724750,10840,10830,10840,10830,123
20240605,130200,3167392470,10840,10830,10840,10830,176
20240605,130100,3165485800,10830,10830,10840,10830,12
20240605,130000,3165355770,10840,10850,10850,10830,203
20240605,125900,3163155440,10840,10840,10850,10840,12
20240605,125800,3163025260,10850,10850,10850,10850,0
20240605,125700,3163025260,10850,10850,10850,10850,1
20240605,125600,3163014410,10790,10820,10850,10790,368
20240605,125500,3159037490,10860,10860,10860,10860,0
20240605,125400,3159037490,10860,10860,10860,10860,0
20240605,125300,3159037490,10860,10820,10860,10790,2200
20240605,125200,3135255310,10860,10860,10860,10860,2
20240605,125100,3135233590,10800,10810,10860,10800,8
20240605,125000,3135147070,10810,10860,10870,10810,16
20240605,124900,3134973570,10860,10850,10890,10790,83
20240605,124800,3134073270,10850,10840,10860,10780,1121
20240605,124700,3121906600,10780,10810,10860,10780,1638
20240605,124600,3104163990,10780,10780,10810,10780,1110
20240605,124500,3092181280,10780,10780,10780,10780,2
20240605,124400,3092159720,10780,10780,10780,10780,1
20240605,124300,3092148940,10780,10780,10790,10780,55
20240605,124200,3091555960,10790,10790,10790,10790,0
20240605,124100,3091555960,10790,10790,10790,10770,68
20240605,124000,3090822870,10790,10770,10790,10770,210
20240605,123900,3088560510,10780,10780,10790,10770,173
20240605,123800,3086694780,10780,10780,10790,10760,155
20240605,123700,3085024530,10780,10790,10800,10760,1119
20240605,123600,3072959660,10800,10790,10800,10790,11
20240605,123500,3072840930,10790,10790,10790,10790,0
20240605,123400,3072840930,10790,10800,10800,10790,2
20240605,123300,3072819340,10810,10810,10810,10780,201
20240605,123200,3070650640,10810,10820,10820,10790,1653
20240605,123100,3052776220,10830,10830,10830,10830,0
20240605,123000,3052776220,10830,10820,10830,10820,59
20240605,122900,3052137750,10830,10830,10830,10830,1
20240605,122800,3052126920,10830,10840,10840,10810,50
20240605,122700,3051585450,10840,10840,10840,10810,120
20240605,122600,3050287700,10810,10830,10850,10810,750
20240605,122500,3042165900,10830,10820,10830,10810,428
20240605,122400,3037534290,10820,10810,10820,10810,23
20240605,122300,3037285440,10810,10810,10810,10810,1
20240605,122200,3037274630,10810,10810,10820,10810,202
20240605,122100,3035090680,10810,10810,10810,10810,2
20240605,122000,3035069060,10820,10820,10820,10810,84
20240605,121900,3034160270,10810,10820,10820,10810,28
20240605,121800,3033857350,10820,10810,10830,10810,673
20240605,121700,3026580100,10830,10830,10830,10810,519
20240605,121600,3020960330,10850,10850,10850,10830,162
20240605,121500,3019202990,10830,10840,10850,10830,291
20240605,121400,3016046720,10850,10840,10850,10830,15
20240605,121300,3015884090,10840,10830,10850,10830,141
20240605,121200,3014355640,10830,10840,10840,10830,94
20240605,121100,3013336770,10850,10810,10850,10810,1298
20240605,121000,2999286210,10800,10790,10810,10790,726
20240605,120900,2991445600,10800,10790,10800,10790,158
20240605,120800,2989740510,10800,10790,10800,10790,138
20240605,120700,2988251270,10790,10800,10800,10780,118
20240605,120600,2986977050,10780,10810,10810,10780,5
20240605,120500,2986923090,10810,10790,10810,10780,28
20240605,120400,2986621170,10790,10820,10820,10750,800
20240605,120300,2978008840,10810,10830,10830,10780,4778
20240605,120200,2926375370,10830,10820,10830,10820,325
20240605,120100,2922858150,10830,10840,10840,10820,130
20240605,120000,2921449640,10840,10840,10840,10830,254
20240605,115900,2918697440,10850,10850,10850,10840,43
20240605,115800,2918230930,10850,10850,10860,10840,104
20240605,115700,2917103020,10860,10860,10870,10850,161
20240605,115600,2915354540,10860,10870,10870,10860,42
20240605,115500,2914898040,10880,10870,10880,10850,1550
20240605,115400,2898074960,10880,10880,10880,10880,0
20240605,115300,2898074960,10880,10880,10880,10880,12
20240605,115200,2897944400,10870,10870,10870,10870,2
20240605,115100,2897922660,10880,10880,10880,10870,5
20240605,115000,2897868290,10880,10880,10880,10880,0
20240605,114900,2897868290,10880,10880,10890,10880,32
20240605,114800,2897520000,10850,10860,10880,10850,640
20240605,114700,2890565160,10870,10860,10870,10860,76
20240605,114600,2889739690,10870,10870,10870,10860,364
20240605,114500,2885785040,10870,10860,10870,10860,438
20240605,114400,2881027050,10870,10870,10870,10860,120
20240605,114300,2879723240,10870,10870,10870,10860,13
20240605,114200,2879582020,10870,10870,10870,10860,133
20240605,114100,2878137270,10880,10880,10880,10870,33
20240605,114000,2877778490,10890,10890,10890,10880,40
20240605,113900,2877343170,10900,10900,10900,10900,7
20240605,113800,2877266870,10900,10910,10910,10880,111
20240605,113700,2876058800,10910,10870,10910,10870,129
20240605,113600,2874655810,10870,10870,10870,10870,3
20240605,113500,2874623200,10910,10910,10910,10870,154
20240605,113400,2872947660,10910,10900,10910,10890,645
20240605,113300,2865916770,10900,10900,10900,10870,1635
20240605,113200,2848122500,10910,10910,10920,10900,1179
20240605,113100,2835263610,10920,10910,10920,10900,76
20240605,113000,2834434430,10920,10920,10950,10900,1006
20240605,112900,2823454780,10950,10950,10950,10950,0
20240605,112800,2823454780,10950,10920,10950,10910,32
20240605,112700,2823105340,10940,10930,10940,10910,128
20240605,112600,2821707290,10930,10930,10930,10920,7
20240605,112500,2821630800,10950,10950,10950,10950,0
20240605,112400,2821630800,10950,10950,10950,10930,104
20240605,112300,2820492200,10930,10930,10940,10910,1505
20240605,112200,2804037330,10940,10930,10950,10930,436
20240605,112100,2799270250,10930,10940,10950,10920,275
20240605,112000,2796264430,10930,10930,10930,10930,0
20240605,111900,2796264430,10930,10940,10940,10930,4
20240605,111800,2796220700,10950,10950,10950,10950,1
20240605,111700,2796209750,10960,10960,10960,10960,0
20240605,111600,2796209750,10960,10960,10960,10960,0
20240605,111500,2796209750,10960,10940,10960,10940,16
20240605,111400,2796034670,10970,10980,10980,10940,30
20240605,111300,2795705490,10980,10980,10980,10980,0
20240605,111200,2795705490,10980,10980,10980,10980,59
20240605,111100,2795057670,10980,10980,10980,10980,0
20240605,111000,2795057670,10980,10940,10980,10940,126
20240605,110900,2793678430,10940,10980,10980,10940,85
20240605,110800,2792745470,10980,10950,10980,10950,254
20240605,110700,2789962290,10980,10980,10980,10980,0
20240605,110600,2789962290,10980,10950,10980,10950,1499
20240605,110500,2773527710,10960,10960,10970,10960,157
20240605,110400,2771806740,10970,10970,10970,10970,1
20240605,110300,2771795770,10970,10970,10970,10970,0
20240605,110200,2771795770,10970,10970,10970,10970,195
20240605,110100,2769656620,10980,10970,10980,10960,1762
20240605,110000,2750319500,10970,10980,10980,10960,233
20240605,105900,2747765550,10980,10980,10980,10970,254
20240605,105800,2744976750,10980,10990,10990,10960,239
20240605,105700,2742352740,10990,10980,10990,10980,152
20240605,105600,2740683350,10990,10990,10990,10980,59
20240605,105500,2740034990,10990,11000,11000,10990,12
20240605,105400,2739903000,11000,11010,11010,10960,868
20240605,105300,2730351750,11000,10970,11020,10960,2757
20240605,105200,2700020770,10970,10960,10980,10960,154
20240605,105100,2698332420,10960,10960,10960,10960,3
20240605,105000,2698299540,10980,10970,10980,10970,156
20240605,104900,2696588060,10980,10980,10980,10980,0
20240605,104800,2696588060,10980,10980,10980,10970,289
20240605,104700,2693414980,11000,11000,11000,11000,0
20240605,104600,2693414980,11000,11000,11000,11000,2
20240605,104500,2693392980,11000,11000,11000,10990,38
20240605,104400,2692975170,11000,11000,11000,11000,102
20240605,104300,2691853170,11000,11000,11000,11000,44
20240605,104200,2691369170,11010,11000,11010,10970,760
20240605,104100,2683015030,11000,11000,11010,10990,101
20240605,104000,2681903860,11000,10980,11010,10940,2128
20240605,103900,2658505400,10970,10930,10970,10920,12246
20240605,103800,2524704730,10930,10930,10930,10930,52
20240605,103700,2524136370,10930,10930,10940,10930,171
20240605,103600,2522267050,10940,10940,10940,10940,0
20240605,103500,2522267050,10940,10950,10950,10930,448
20240605,103400,2517365860,10940,10950,10950,10930,125
20240605,103300,2515999430,10950,10930,10950,10930,533
20240605,103200,2510169360,10950,10930,10950,10930,6
20240605,103100,2510103760,10960,10970,10980,10940,1273
20240605,103000,2496167920,10990,10990,10990,10990,0
20240605,102900,2496167920,10990,10990,10990,10940,25
20240605,102800,2495893920,11000,11000,11000,11000,0
20240605,102700,2495893920,11000,11000,11000,11000,1
20240605,102600,2495882920,10960,10960,10960,10960,1
20240605,102500,2495871960,11000,10980,11000,10980,72
20240605,102400,2495080560,11000,11010,11010,11000,19
20240605,102300,2494871550,11010,11010,11010,11010,0
20240605,102200,2494871550,11010,11020,11020,11010,28
20240605,102100,2494563200,11000,11010,11010,10980,277
20240605,102000,2491516420,11010,11010,11010,11010,0
20240605,101900,2491516420,11010,11010,11010,11010,80
20240605,101800,2490635620,11010,10990,11010,10980,8
20240605,101700,2490547620,10980,10980,11010,10980,590
20240605,101600,2484058070,10970,10930,10970,10930,676
20240605,101500,2476661110,10940,10930,10940,10930,112
20240605,101400,2475436770,10940,10930,10940,10930,170
20240605,101300,2473578420,10940,10930,10940,10930,471
20240605,101200,2468428550,10940,10940,10940,10930,119
20240605,101100,2467127690,10930,10930,10940,10930,131
20240605,101000,2465695710,10940,10940,10940,10940,8
20240605,100900,2465608190,10940,10940,10940,10940,500
20240605,100800,2460138190,10940,10950,10950,10940,198
20240605,100700,2457970190,10950,10950,10950,10950,55
20240605,100600,2457367940,10960,10950,10960,10940,11
20240605,100500,2457247570,10970,10970,10970,10970,9
20240605,100400,2457148840,10970,10970,10970,10970,1036
20240605,100300,2445783920,10970,10960,10970,10950,592
20240605,100200,2439297460,10960,10900,10960,10900,56
20240605,100100,2438686700,10900,10930,10930,10900,1142
20240605,100000,2426223180,10930,10980,11020,10920,465
20240605,095900,2421134630,10980,11020,11020,10980,674
20240605,095800,2413731560,11020,11050,11050,11020,865
20240605,095700,2404183300,11040,11050,11050,11030,375
20240605,095600,2400043840,11050,11090,11090,11040,742
20240605,095500,2391837260,11070,11120,11120,11070,363
20240605,095400,2387811030,11110,11110,11130,11070,2926
20240605,095300,2355314080,11140,11130,11140,11110,941
20240605,095200,2344838890,11130,11110,11140,11110,2843
20240605,095100,2313193630,11130,11100,11130,11080,2751
20240605,095000,2282648210,11090,11020,11090,11020,5308
20240605,094900,2224033950,11000,10990,11020,10970,6862
20240605,094800,2148461860,11000,11000,11000,10980,1258
20240605,094700,2134624100,11000,10980,11030,10980,12407
20240605,094600,1998147420,10980,10970,11000,10950,4616
20240605,094500,1947447420,10970,10980,10990,10850,2322
20240605,094400,1921990830,10980,10950,10990,10940,3621
20240605,094300,1882319430,10950,10830,10960,10830,6722
20240605,094200,1809237450,10840,10770,10850,10770,3963
20240605,094100,1766423780,10770,10750,10780,10720,1042
20240605,094000,1755220830,10750,10760,10770,10730,1252
20240605,093900,1741771240,10770,10720,10770,10710,3510
20240605,093800,1704120930,10730,10760,10760,10710,3585
20240605,093700,1665674430,10760,10780,10780,10750,2946
20240605,093600,1633966430,10780,10800,10800,10780,795
20240605,093500,1625391540,10800,10790,10810,10780,1512
20240605,093400,1609075870,10810,10790,10820,10790,333
20240605,093300,1605480730,10830,10810,10830,10770,1415
20240605,093200,1590217700,10830,10820,10840,10780,1787
20240605,093100,1570897930,10820,10870,10880,10810,1996
20240605,093000,1549272350,10880,10880,10890,10840,739
20240605,092900,1541239150,10890,10910,10920,10870,813
20240605,092800,1532390060,10920,10930,10930,10880,480
20240605,092700,1527156450,10920,10970,10970,10920,303
20240605,092600,1523841280,10970,10960,10970,10960,364
20240605,092500,1519851540,10970,10950,10970,10940,1401
20240605,092400,1504508480,10950,10970,10970,10930,1108
20240605,092300,1492380260,10970,10990,10990,10960,1595
20240605,092200,1474868780,10990,10950,10990,10930,3624
20240605,092100,1435143910,10940,10940,10960,10940,1910
20240605,092000,1414240550,10940,10930,10940,10910,1868
20240605,091900,1393828060,10930,10840,10940,10840,4343
20240605,091800,1346562000,10840,10820,10840,10810,2734
20240605,091700,1316956720,10820,10720,10820,10700,13374
20240605,091600,1173439970,10720,10800,10800,10700,4597
20240605,091500,1124106520,10800,10860,10870,10790,16586
20240605,091400,944403320,10870,10850,10870,10850,4274
20240605,091300,898004580,10860,10930,10930,10820,9046
20240605,091200,799615620,10920,10960,10960,10910,429
20240605,091100,794925170,10930,10910,10930,10900,2116
20240605,091000,771849900,10920,10980,10990,10900,8058
20240605,090900,683646590,10990,11040,11040,10990,3351
20240605,090800,646773720,11050,11070,11070,11030,1510
20240605,090700,630095730,11010,10980,11070,10980,4157
20240605,090600,584310300,10980,11020,11040,10930,9278
20240605,090500,482334380,11020,11030,11100,11010,5980
20240605,090400,416400620,11030,11030,11030,10970,5126
20240605,090300,360027030,11030,11190,11200,11010,14029
20240605,090200,203998780,11190,11240,11240,11170,5226
20240605,090100,145542860,11180,11260,11280,11160,4881
20240605,090000,90728100,11280,11370,11370,11280,7993