KissMeData/053080/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,193600,14359765580,18710,18710,18710,18710,8787
20240605,193500,14359765580,18710,18710,18710,18710,0
20240605,193400,14359765580,18710,18710,18710,18710,0
20240605,193300,14359765580,18710,18710,18710,18710,0
20240605,193200,14359765580,18710,18710,18710,18710,0
20240605,193100,14359765580,18710,18710,18710,18710,0
20240605,193000,14359765580,18710,18710,18710,18710,0
20240605,192900,14359765580,18710,18710,18710,18710,0
20240605,192800,14359765580,18710,18710,18710,18710,0
20240605,192700,14359765580,18710,18710,18710,18710,0
20240605,192600,14359765580,18710,18710,18710,18710,0
20240605,192500,14359765580,18710,18710,18710,18710,0
20240605,192400,14359765580,18710,18710,18710,18710,0
20240605,192300,14359765580,18710,18710,18710,18710,0
20240605,192200,14359765580,18710,18710,18710,18710,0
20240605,192100,14359765580,18710,18710,18710,18710,0
20240605,192000,14359765580,18710,18710,18710,18710,0
20240605,191900,14359765580,18710,18710,18710,18710,0
20240605,191800,14359765580,18710,18710,18710,18710,0
20240605,191700,14359765580,18710,18710,18710,18710,0
20240605,191600,14359765580,18710,18710,18710,18710,0
20240605,191500,14359765580,18710,18710,18710,18710,0
20240605,191400,14359765580,18710,18710,18710,18710,0
20240605,191300,14359765580,18710,18710,18710,18710,0
20240605,191200,14359765580,18710,18710,18710,18710,0
20240605,191100,14359765580,18710,18710,18710,18710,0
20240605,191000,14359765580,18710,18710,18710,18710,0
20240605,190900,14359765580,18710,18710,18710,18710,0
20240605,190800,14359765580,18710,18710,18710,18710,0
20240605,190700,14359765580,18710,18710,18710,18710,0
20240605,190600,14359765580,18710,18710,18710,18710,8787
20240605,190500,14359765580,18710,18710,18710,18710,0
20240605,190400,14359765580,18710,18710,18710,18710,0
20240605,190300,14359765580,18710,18710,18710,18710,0
20240605,190200,14359765580,18710,18710,18710,18710,0
20240605,190100,14359765580,18710,18710,18710,18710,0
20240605,190000,14359765580,18710,18710,18710,18710,0
20240605,185900,14359765580,18710,18710,18710,18710,0
20240605,185800,14359765580,18710,18710,18710,18710,0
20240605,185700,14359765580,18710,18710,18710,18710,0
20240605,185600,14359765580,18710,18710,18710,18710,0
20240605,185500,14359765580,18710,18710,18710,18710,0
20240605,185400,14359765580,18710,18710,18710,18710,0
20240605,185300,14359765580,18710,18710,18710,18710,0
20240605,185200,14359765580,18710,18710,18710,18710,0
20240605,185100,14359765580,18710,18710,18710,18710,0
20240605,185000,14359765580,18710,18710,18710,18710,0
20240605,184900,14359765580,18710,18710,18710,18710,0
20240605,184800,14359765580,18710,18710,18710,18710,0
20240605,184700,14359765580,18710,18710,18710,18710,0
20240605,184600,14359765580,18710,18710,18710,18710,0
20240605,184500,14359765580,18710,18710,18710,18710,0
20240605,184400,14359765580,18710,18710,18710,18710,0
20240605,184300,14359765580,18710,18710,18710,18710,0
20240605,184200,14359765580,18710,18710,18710,18710,0
20240605,184100,14359765580,18710,18710,18710,18710,0
20240605,184000,14359765580,18710,18710,18710,18710,0
20240605,183900,14359765580,18710,18710,18710,18710,0
20240605,183800,14359765580,18710,18710,18710,18710,0
20240605,183700,14359765580,18710,18710,18710,18710,0
20240605,183600,14359765580,18710,18710,18710,18710,8787
20240605,183500,14359765580,18710,18710,18710,18710,0
20240605,183400,14359765580,18710,18710,18710,18710,0
20240605,183300,14359765580,18710,18710,18710,18710,0
20240605,183200,14359765580,18710,18710,18710,18710,0
20240605,183100,14359765580,18710,18710,18710,18710,0
20240605,183000,14359765580,18710,18710,18710,18710,0
20240605,182900,14359765580,18710,18710,18710,18710,0
20240605,182800,14359765580,18710,18710,18710,18710,0
20240605,182700,14359765580,18710,18710,18710,18710,0
20240605,182600,14359765580,18710,18710,18710,18710,0
20240605,182500,14359765580,18710,18710,18710,18710,0
20240605,182400,14359765580,18710,18710,18710,18710,0
20240605,182300,14359765580,18710,18710,18710,18710,0
20240605,182200,14359765580,18710,18710,18710,18710,0
20240605,182100,14359765580,18710,18710,18710,18710,0
20240605,182000,14359765580,18710,18710,18710,18710,0
20240605,181900,14359765580,18710,18710,18710,18710,0
20240605,181800,14359765580,18710,18710,18710,18710,0
20240605,181700,14359765580,18710,18710,18710,18710,0
20240605,181600,14359765580,18710,18710,18710,18710,0
20240605,181500,14359765580,18710,18710,18710,18710,0
20240605,181400,14359765580,18710,18710,18710,18710,0
20240605,181300,14359765580,18710,18710,18710,18710,0
20240605,181200,14359765580,18710,18710,18710,18710,0
20240605,181100,14359765580,18710,18710,18710,18710,0
20240605,181000,14359765580,18710,18710,18710,18710,0
20240605,180900,14359765580,18710,18710,18710,18710,0
20240605,180800,14359765580,18710,18710,18710,18710,0
20240605,180700,14359765580,18710,18710,18710,18710,0
20240605,180600,14359765580,18710,18710,18710,18710,8787
20240605,180500,14359765580,18710,18710,18710,18710,0
20240605,180400,14359765580,18710,18710,18710,18710,0
20240605,180300,14359765580,18710,18710,18710,18710,0
20240605,180200,14359765580,18710,18710,18710,18710,0
20240605,180100,14359765580,18710,18710,18710,18710,0
20240605,180000,14359765580,18710,18710,18710,18710,0
20240605,175900,14359765580,18710,18710,18710,18710,0
20240605,175800,14359765580,18710,18710,18710,18710,0
20240605,175700,14359765580,18710,18710,18710,18710,0
20240605,175600,14359765580,18710,18710,18710,18710,0
20240605,175500,14359765580,18710,18710,18710,18710,0
20240605,175400,14359765580,18710,18710,18710,18710,0
20240605,175300,14359765580,18710,18710,18710,18710,0
20240605,175200,14359765580,18710,18710,18710,18710,0
20240605,175100,14359765580,18710,18710,18710,18710,0
20240605,175000,14359765580,18710,18710,18710,18710,0
20240605,174900,14359765580,18710,18710,18710,18710,0
20240605,174800,14359765580,18710,18710,18710,18710,0
20240605,174700,14359765580,18710,18710,18710,18710,0
20240605,174600,14359765580,18710,18710,18710,18710,0
20240605,174500,14359765580,18710,18710,18710,18710,0
20240605,174400,14359765580,18710,18710,18710,18710,0
20240605,174300,14359765580,18710,18710,18710,18710,0
20240605,174200,14359765580,18710,18710,18710,18710,0
20240605,174100,14359765580,18710,18710,18710,18710,0
20240605,174000,14359765580,18710,18710,18710,18710,0
20240605,173900,14359765580,18710,18710,18710,18710,0
20240605,173800,14359765580,18710,18710,18710,18710,0
20240605,173700,14359765580,18710,18710,18710,18710,0
20240605,173600,14359765580,18710,18710,18710,18710,8787
20240605,173500,14359765580,18710,18710,18710,18710,0
20240605,173400,14359765580,18710,18710,18710,18710,0
20240605,173300,14359765580,18710,18710,18710,18710,0
20240605,173200,14359765580,18710,18710,18710,18710,0
20240605,173100,14359765580,18710,18710,18710,18710,0
20240605,173000,14359765580,18710,18710,18710,18710,0
20240605,172900,14359765580,18710,18710,18710,18710,0
20240605,172800,14359765580,18710,18710,18710,18710,0
20240605,172700,14359765580,18710,18710,18710,18710,0
20240605,172600,14359765580,18710,18710,18710,18710,0
20240605,172500,14359765580,18710,18710,18710,18710,0
20240605,172400,14359765580,18710,18710,18710,18710,0
20240605,172300,14359765580,18710,18710,18710,18710,0
20240605,172200,14359765580,18710,18710,18710,18710,0
20240605,172100,14359765580,18710,18710,18710,18710,0
20240605,172000,14359765580,18710,18710,18710,18710,0
20240605,171900,14359765580,18710,18710,18710,18710,0
20240605,171800,14359765580,18710,18710,18710,18710,0
20240605,171700,14359765580,18710,18710,18710,18710,0
20240605,171600,14359765580,18710,18710,18710,18710,0
20240605,171500,14359765580,18710,18710,18710,18710,0
20240605,171400,14359765580,18710,18710,18710,18710,0
20240605,171300,14359765580,18710,18710,18710,18710,0
20240605,171200,14359765580,18710,18710,18710,18710,0
20240605,171100,14359765580,18710,18710,18710,18710,0
20240605,171000,14359765580,18710,18710,18710,18710,0
20240605,170900,14359765580,18710,18710,18710,18710,0
20240605,170800,14359765580,18710,18710,18710,18710,0
20240605,170700,14359765580,18710,18710,18710,18710,0
20240605,170600,14359765580,18710,18710,18710,18710,8787
20240605,170500,14359765580,18710,18710,18710,18710,0
20240605,170400,14359765580,18710,18710,18710,18710,0
20240605,170300,14359765580,18710,18710,18710,18710,0
20240605,170200,14359765580,18710,18710,18710,18710,0
20240605,170100,14359765580,18710,18710,18710,18710,0
20240605,170000,14359765580,18710,18710,18710,18710,0
20240605,165900,14359765580,18710,18710,18710,18710,0
20240605,165800,14359765580,18710,18710,18710,18710,0
20240605,165700,14359765580,18710,18710,18710,18710,0
20240605,165600,14359765580,18710,18710,18710,18710,0
20240605,165500,14359765580,18710,18710,18710,18710,0
20240605,165400,14359765580,18710,18710,18710,18710,0
20240605,165300,14359765580,18710,18710,18710,18710,0
20240605,165200,14359765580,18710,18710,18710,18710,0
20240605,165100,14359765580,18710,18710,18710,18710,0
20240605,165000,14359765580,18710,18710,18710,18710,0
20240605,164900,14359765580,18710,18710,18710,18710,0
20240605,164800,14359765580,18710,18710,18710,18710,0
20240605,164700,14359765580,18710,18710,18710,18710,0
20240605,164600,14359765580,18710,18710,18710,18710,0
20240605,164500,14359765580,18710,18710,18710,18710,0
20240605,164400,14359765580,18710,18710,18710,18710,0
20240605,164300,14359765580,18710,18710,18710,18710,0
20240605,164200,14359765580,18710,18710,18710,18710,0
20240605,164100,14359765580,18710,18710,18710,18710,0
20240605,164000,14359765580,18710,18710,18710,18710,0
20240605,163900,14359765580,18710,18710,18710,18710,0
20240605,163800,14359765580,18710,18710,18710,18710,0
20240605,163700,14359765580,18710,18710,18710,18710,0
20240605,163600,14359765580,18710,18710,18710,18710,8787
20240605,163500,14359765580,18710,18710,18710,18710,0
20240605,163400,14359765580,18710,18710,18710,18710,0
20240605,163300,14359765580,18710,18710,18710,18710,0
20240605,163200,14359765580,18710,18710,18710,18710,0
20240605,163100,14359765580,18710,18710,18710,18710,0
20240605,163000,14359765580,18710,18710,18710,18710,0
20240605,162900,14359765580,18710,18710,18710,18710,0
20240605,162800,14359765580,18710,18710,18710,18710,0
20240605,162700,14359765580,18710,18710,18710,18710,0
20240605,162600,14359765580,18710,18710,18710,18710,0
20240605,162500,14359765580,18710,18710,18710,18710,0
20240605,162400,14359765580,18710,18710,18710,18710,0
20240605,162300,14359765580,18710,18710,18710,18710,0
20240605,162200,14359765580,18710,18710,18710,18710,0
20240605,162100,14359765580,18710,18710,18710,18710,0
20240605,162000,14359765580,18710,18710,18710,18710,0
20240605,161900,14359765580,18710,18710,18710,18710,0
20240605,161800,14359765580,18710,18710,18710,18710,0
20240605,161700,14359765580,18710,18710,18710,18710,0
20240605,161600,14359765580,18710,18710,18710,18710,0
20240605,161500,14359765580,18710,18710,18710,18710,0
20240605,161400,14359765580,18710,18710,18710,18710,0
20240605,161300,14359765580,18710,18710,18710,18710,0
20240605,161200,14359765580,18710,18710,18710,18710,0
20240605,161100,14359765580,18710,18710,18710,18710,0
20240605,161000,14359765580,18710,18710,18710,18710,0
20240605,160900,14359765580,18710,18710,18710,18710,0
20240605,160800,14359765580,18710,18710,18710,18710,0
20240605,160700,14359765580,18710,18710,18710,18710,0
20240605,160600,14359765580,18710,18710,18710,18710,8787
20240605,160500,14359765580,18710,18710,18710,18710,0
20240605,160400,14359765580,18710,18710,18710,18710,0
20240605,160300,14359765580,18710,18710,18710,18710,0
20240605,160200,14359765580,18710,18710,18710,18710,0
20240605,160100,14359765580,18710,18710,18710,18710,0
20240605,160000,14359765580,18710,18710,18710,18710,0
20240605,155900,14359765580,18710,18710,18710,18710,0
20240605,155800,14359765580,18710,18710,18710,18710,0
20240605,155700,14359765580,18710,18710,18710,18710,0
20240605,155600,14359765580,18710,18710,18710,18710,0
20240605,155500,14359765580,18710,18710,18710,18710,0
20240605,155400,14359765580,18710,18710,18710,18710,0
20240605,155300,14359765580,18710,18710,18710,18710,0
20240605,155200,14359765580,18710,18710,18710,18710,0
20240605,155100,14359765580,18710,18710,18710,18710,0
20240605,155000,14359765580,18710,18710,18710,18710,0
20240605,154900,14359765580,18710,18710,18710,18710,0
20240605,154800,14359765580,18710,18710,18710,18710,0
20240605,154700,14359765580,18710,18710,18710,18710,0
20240605,154600,14359765580,18710,18710,18710,18710,0
20240605,154500,14359765580,18710,18710,18710,18710,0
20240605,154400,14359765580,18710,18710,18710,18710,0
20240605,154300,14359765580,18710,18710,18710,18710,0
20240605,154200,14359765580,18710,18710,18710,18710,0
20240605,154100,14359765580,18710,18710,18710,18710,0
20240605,154000,14359765580,18710,18710,18710,18710,0
20240605,153900,14359765580,18710,18710,18710,18710,0
20240605,153800,14359765580,18710,18710,18710,18710,0
20240605,153700,14359765580,18710,18710,18710,18710,0
20240605,153600,14359765580,18710,18710,18710,18710,8787
20240605,153500,14359765580,18710,18710,18710,18710,0
20240605,153400,14359765580,18710,18710,18710,18710,0
20240605,153300,14359765580,18710,18710,18710,18710,0
20240605,153200,14359765580,18710,18710,18710,18710,0
20240605,153100,14359765580,18710,18710,18710,18710,0
20240605,153000,14359765580,18710,18710,18710,18710,8787
20240605,152900,14195360810,18720,18720,18720,18720,0
20240605,152800,14195360810,18720,18720,18720,18720,0
20240605,152700,14195360810,18720,18720,18720,18720,0
20240605,152600,14195360810,18720,18720,18720,18720,0
20240605,152500,14195360810,18720,18720,18720,18720,0
20240605,152400,14195360810,18720,18720,18720,18720,0
20240605,152300,14195360810,18720,18720,18720,18720,0
20240605,152200,14195360810,18720,18720,18720,18720,0
20240605,152100,14195360810,18720,18720,18720,18720,0
20240605,152000,14195360810,18720,18720,18720,18720,0
20240605,151900,14195360810,18720,18750,18750,18710,3385
20240605,151800,14131978400,18760,18740,18760,18730,1533
20240605,151700,14103263490,18740,18740,18750,18730,211
20240605,151600,14099309210,18730,18780,18790,18730,1369
20240605,151500,14073646470,18800,18780,18800,18780,1273
20240605,151400,14049729280,18780,18760,18780,18760,394
20240605,151300,14042333040,18760,18740,18770,18740,133
20240605,151200,14039840540,18730,18720,18760,18720,904
20240605,151100,14022904990,18730,18730,18740,18730,174
20240605,151000,14019645750,18740,18730,18740,18720,287
20240605,150900,14014269790,18730,18740,18740,18730,429
20240605,150800,14006230930,18740,18740,18750,18740,29
20240605,150700,14005687450,18750,18730,18750,18720,625
20240605,150600,13993983290,18730,18740,18740,18730,962
20240605,150500,13975964930,18740,18730,18740,18730,516
20240605,150400,13966299290,18730,18740,18750,18730,540
20240605,150300,13956180060,18740,18750,18760,18730,2456
20240605,150200,13910145900,18760,18760,18770,18750,796
20240605,150100,13895213600,18760,18780,18780,18760,1843
20240605,150000,13860629990,18780,18770,18780,18770,347
20240605,145900,13854116760,18770,18780,18800,18770,399
20240605,145800,13846623520,18800,18820,18820,18780,2017
20240605,145700,13808703400,18820,18830,18840,18820,591
20240605,145600,13797578780,18830,18840,18840,18830,121
20240605,145500,13795299390,18840,18810,18840,18810,785
20240605,145400,13780520090,18810,18810,18810,18810,48
20240605,145300,13779617210,18800,18800,18800,18800,5
20240605,145200,13779523210,18800,18780,18800,18780,352
20240605,145100,13772907430,18780,18760,18780,18760,307
20240605,145000,13767143560,18760,18760,18760,18750,1012
20240605,144900,13748166020,18760,18760,18770,18760,686
20240605,144800,13735296420,18760,18760,18780,18760,412
20240605,144700,13727564450,18760,18760,18770,18760,1082
20240605,144600,13707264320,18760,18770,18770,18760,509
20240605,144500,13697715400,18770,18780,18780,18770,629
20240605,144400,13685909000,18780,18780,18780,18780,302
20240605,144300,13680237440,18770,18780,18800,18770,544
20240605,144200,13670022930,18770,18780,18780,18770,294
20240605,144100,13664504290,18780,18780,18780,18770,1116
20240605,144000,13643555620,18770,18790,18790,18770,952
20240605,143900,13625674810,18800,18800,18800,18790,363
20240605,143800,13618853780,18790,18790,18800,18790,261
20240605,143700,13613949570,18800,18800,18800,18800,100
20240605,143600,13612069570,18800,18810,18810,18800,235
20240605,143500,13607651510,18800,18810,18810,18800,530
20240605,143400,13597686490,18810,18820,18820,18800,303
20240605,143300,13591986600,18820,18820,18820,18810,18
20240605,143200,13591647890,18820,18830,18840,18800,1237
20240605,143100,13568375400,18830,18820,18830,18820,317
20240605,143000,13562409060,18840,18810,18840,18810,28
20240605,142900,13561882350,18810,18810,18850,18810,223
20240605,142800,13557687620,18810,18860,18860,18810,1708
20240605,142700,13525535370,18850,18850,18860,18840,437
20240605,142600,13517299260,18870,18850,18870,18840,38
20240605,142500,13516582860,18840,18870,18870,18840,2116
20240605,142400,13476676020,18880,18890,18890,18870,426
20240605,142300,13468633700,18880,18880,18880,18880,352
20240605,142200,13461987940,18890,18900,18900,18890,263
20240605,142100,13457019790,18900,18890,18900,18890,364
20240605,142000,13450143450,18890,18900,18900,18890,393
20240605,141900,13442719480,18890,18890,18900,18890,102
20240605,141800,13440792600,18890,18900,18900,18890,303
20240605,141700,13435068910,18900,18900,18900,18890,805
20240605,141600,13419861160,18900,18930,18930,18900,979
20240605,141500,13401351910,18900,18900,18930,18900,1656
20240605,141400,13370033540,18900,18890,18900,18890,183
20240605,141300,13366575030,18890,18880,18900,18880,519
20240605,141200,13356772320,18900,18890,18900,18890,342
20240605,141100,13350311850,18890,18890,18890,18880,343
20240605,141000,13343832890,18880,18860,18880,18850,585
20240605,140900,13332793590,18860,18870,18870,18860,60
20240605,140800,13331661950,18860,18860,18860,18850,384
20240605,140700,13324420360,18850,18830,18860,18820,256
20240605,140600,13319600540,18860,18820,18860,18820,792
20240605,140500,13304683570,18830,18850,18850,18830,366
20240605,140400,13297790210,18850,18850,18850,18830,103
20240605,140300,13295849400,18840,18850,18850,18840,124
20240605,140200,13293513060,18850,18800,18850,18800,451
20240605,140100,13285020240,18800,18800,18800,18800,0
20240605,140000,13285020240,18800,18790,18800,18790,245
20240605,135900,13280414440,18790,18790,18790,18780,95
20240605,135800,13278629460,18790,18790,18790,18790,206
20240605,135700,13274758720,18790,18790,18800,18790,284
20240605,135600,13269422300,18790,18820,18830,18790,1013
20240605,135500,13250362370,18820,18820,18820,18810,132
20240605,135400,13247879150,18820,18780,18820,18770,414
20240605,135300,13240107710,18830,18780,18830,18770,640
20240605,135200,13228080590,18780,18760,18790,18760,219
20240605,135100,13223967210,18750,18800,18810,18750,209
20240605,135000,13220043770,18810,18810,18810,18800,3
20240605,134900,13219987350,18810,18760,18810,18710,609
20240605,134800,13208565040,18710,18710,18730,18700,2127
20240605,134700,13168772590,18710,18720,18730,18710,211
20240605,134600,13164822930,18740,18760,18760,18710,3306
20240605,134500,13102881800,18760,18760,18770,18760,394
20240605,134400,13095488230,18760,18790,18810,18760,1143
20240605,134300,13074026520,18810,18790,18810,18770,555
20240605,134200,13063600690,18790,18820,18820,18790,1929
20240605,134100,13027338460,18820,18840,18840,18800,1994
20240605,134000,12989808890,18870,18890,18890,18850,337
20240605,133900,12983453250,18890,18880,18890,18850,100
20240605,133800,12981567230,18880,18850,18890,18840,572
20240605,133700,12970781240,18850,18850,18850,18830,205
20240605,133600,12966917430,18840,18850,18850,18830,233
20240605,133500,12962526170,18850,18840,18850,18810,266
20240605,133400,12957520140,18840,18810,18840,18800,532
20240605,133300,12947509700,18810,18840,18840,18810,1859
20240605,133200,12912526840,18840,18840,18850,18820,311
20240605,133100,12906671890,18840,18840,18840,18820,911
20240605,133000,12889519230,18840,18850,18850,18820,295
20240605,132900,12883963090,18850,18870,18870,18830,785
20240605,132800,12869168360,18870,18880,18920,18870,1945
20240605,132700,12832436080,18880,18860,18880,18860,405
20240605,132600,12824796380,18860,18870,18870,18850,970
20240605,132500,12806503800,18860,18870,18870,18860,452
20240605,132400,12797975620,18870,18830,18870,18810,2526
20240605,132300,12750366040,18870,18820,18870,18810,509
20240605,132200,12740789310,18820,18830,18850,18810,731
20240605,132100,12727034790,18830,18870,18890,18830,2856
20240605,132000,12673200280,18870,18880,18890,18850,496
20240605,131900,12663841800,18880,18830,18890,18810,721
20240605,131800,12650242520,18830,18820,18840,18800,1194
20240605,131700,12627781790,18820,18810,18830,18800,940
20240605,131600,12610090520,18810,18800,18810,18790,563
20240605,131500,12599503920,18800,18760,18810,18750,1321
20240605,131400,12574681400,18770,18810,18820,18770,2170
20240605,131300,12533867730,18820,18750,18860,18750,2283
20240605,131200,12490988210,18750,18680,18760,18670,810
20240605,131100,12475819790,18730,18670,18730,18660,2208
20240605,131000,12434560500,18670,18680,18690,18640,5891
20240605,130900,12324649010,18690,18760,18760,18680,4858
20240605,130800,12233790550,18720,18680,18790,18650,3187
20240605,130700,12174224780,18670,18850,18870,18670,10887
20240605,130600,11970205880,18820,18770,18850,18760,5014
20240605,130500,11875958350,18790,18850,18860,18760,7181
20240605,130400,11740894780,18860,19060,19070,18860,14092
20240605,130300,11473260800,19060,19060,19070,19020,5522
20240605,130200,11368087630,19070,19180,19180,19060,9660
20240605,130100,11183350590,19180,19180,19200,19170,6381
20240605,130000,11060938220,19190,19190,19210,19110,4804
20240605,125900,10968967970,19210,19330,19350,19120,15314
20240605,125800,10674127400,19330,19390,19390,19320,5779
20240605,125700,10562292040,19390,19350,19400,19250,17421
20240605,125600,10226085990,19340,19520,19520,19340,16683
20240605,125500,9901976180,19520,19640,19730,19490,27018
20240605,125400,9372530420,19640,19690,19750,19610,18614
20240605,125300,9005604400,19690,19690,19700,19650,2603
20240605,125200,8954403230,19660,19700,19710,19660,2075
20240605,125100,8913539830,19700,19710,19730,19700,3902
20240605,125000,8836630460,19710,19710,19720,19700,4432
20240605,124900,8749252790,19710,19700,19710,19690,2900
20240605,124800,8692112940,19700,19690,19700,19690,4246
20240605,124700,8608472620,19690,19700,19710,19680,6991
20240605,124600,8470755280,19690,19650,19700,19650,8877
20240605,124500,8296099140,19640,19570,19660,19570,4144
20240605,124400,8214667720,19570,19590,19650,19570,10320
20240605,124300,8012129250,19590,19590,19600,19580,1823
20240605,124200,7976415160,19590,19630,19630,19570,6703
20240605,124100,7845039600,19630,19620,19630,19610,2493
20240605,124000,7796126870,19620,19600,19620,19600,3748
20240605,123900,7722633500,19600,19640,19640,19580,4433
20240605,123800,7635703960,19630,19540,19630,19500,25652
20240605,123700,7133168540,19470,19500,19550,19470,6268
20240605,123600,7010717500,19500,19490,19530,19490,2767
20240605,123500,6956748770,19490,19450,19520,19450,4154
20240605,123400,6875785570,19440,19420,19440,19410,711
20240605,123300,6861974260,19440,19450,19460,19420,324
20240605,123200,6855673860,19450,19480,19480,19440,786
20240605,123100,6840369090,19480,19340,19480,19340,2496
20240605,123000,6791866430,19340,19360,19360,19340,1303
20240605,122900,6766661250,19370,19380,19390,19360,210
20240605,122800,6762593510,19390,19360,19390,19360,171
20240605,122700,6759281180,19360,19350,19360,19350,59
20240605,122600,6758139440,19350,19370,19370,19350,616
20240605,122500,6746216590,19390,19360,19400,19360,497
20240605,122400,6736580840,19360,19370,19420,19360,1190
20240605,122300,6713532090,19340,19390,19390,19340,1272
20240605,122200,6688910310,19390,19390,19390,19390,208
20240605,122100,6684877190,19390,19420,19420,19390,490
20240605,122000,6675371420,19420,19390,19420,19390,245
20240605,121900,6670617720,19360,19360,19360,19360,168
20240605,121800,6667365240,19360,19370,19370,19360,8
20240605,121700,6667210350,19360,19380,19430,19360,533
20240605,121600,6656875090,19370,19360,19380,19330,1189
20240605,121500,6633856760,19330,19380,19390,19330,1647
20240605,121400,6601991460,19380,19390,19390,19380,824
20240605,121300,6586020710,19390,19430,19430,19390,822
20240605,121200,6570066770,19430,19470,19480,19420,2293
20240605,121100,6525501260,19470,19480,19480,19440,1214
20240605,121000,6501887730,19470,19530,19530,19470,1234
20240605,120900,6477802880,19520,19500,19530,19500,3159
20240605,120800,6416144770,19490,19510,19510,19470,1519
20240605,120700,6386538320,19500,19460,19500,19460,4340
20240605,120600,6301933870,19470,19470,19480,19460,1029
20240605,120500,6281898400,19470,19460,19490,19460,6757
20240605,120400,6150315000,19460,19400,19460,19390,4077
20240605,120300,6071058120,19400,19420,19420,19400,153
20240605,120200,6068088010,19430,19390,19440,19390,1070
20240605,120100,6047308120,19400,19420,19420,19400,552
20240605,120000,6036595090,19420,19420,19420,19410,203
20240605,115900,6032652890,19420,19410,19420,19400,908
20240605,115800,6015032180,19400,19420,19420,19400,624
20240605,115700,6002918170,19420,19430,19440,19420,339
20240605,115600,5996331100,19430,19440,19450,19430,333
20240605,115500,5989858110,19440,19440,19450,19430,842
20240605,115400,5973489540,19440,19390,19450,19390,4665
20240605,115300,5882949960,19390,19390,19400,19380,745
20240605,115200,5868502390,19390,19410,19410,19390,1716
20240605,115100,5835210750,19410,19410,19410,19390,839
20240605,115000,5818928980,19390,19420,19420,19390,644
20240605,114900,5806426890,19420,19300,19420,19300,3876
20240605,114800,5731332920,19290,19310,19330,19250,3190
20240605,114700,5669776420,19320,19360,19360,19310,1022
20240605,114600,5650008520,19350,19350,19360,19350,127
20240605,114500,5647550790,19350,19340,19350,19330,262
20240605,114400,5642483680,19340,19360,19370,19340,1125
20240605,114300,5620712020,19350,19390,19410,19350,2113
20240605,114200,5579741910,19390,19450,19490,19370,4063
20240605,114100,5500708750,19450,19330,19470,19300,10703
20240605,114000,5293329300,19340,19200,19340,19200,10122
20240605,113900,5098125600,19200,19200,19200,19200,2
20240605,113800,5098087200,19190,19190,19200,19190,698
20240605,113700,5084686540,19200,19230,19230,19200,1220
20240605,113600,5061254920,19210,19210,19220,19210,536
20240605,113500,5050953250,19220,19200,19220,19200,1513
20240605,113400,5021876090,19200,19200,19200,19190,286
20240605,113300,5016385240,19200,19210,19210,19200,78
20240605,113200,5014887510,19210,19220,19220,19210,530
20240605,113100,5004704080,19230,19230,19230,19230,517
20240605,113000,4994762170,19210,19160,19240,19160,2892
20240605,112900,4939193180,19170,19180,19180,19170,58
20240605,112800,4938081080,19190,19190,19190,19190,36
20240605,112700,4937390240,19200,19210,19210,19200,168
20240605,112600,4934164630,19210,19220,19220,19210,716
20240605,112500,4920410250,19220,19240,19240,19210,51
20240605,112400,4919429470,19240,19210,19240,19210,545
20240605,112300,4908952750,19200,19200,19210,19130,314
20240605,112200,4902924400,19200,19130,19200,19120,4434
20240605,112100,4817917520,19130,19130,19130,19130,86
20240605,112000,4816272340,19140,19140,19140,19140,215
20240605,111900,4812157240,19140,19140,19140,19130,249
20240605,111800,4807393470,19140,19140,19160,19130,228
20240605,111700,4803030090,19130,19130,19130,19130,69
20240605,111600,4801710120,19130,19140,19140,19130,53
20240605,111500,4800696170,19130,19140,19140,19130,227
20240605,111400,4796351460,19140,19160,19160,19140,180
20240605,111300,4792902680,19160,19160,19170,19160,338
20240605,111200,4786425070,19170,19130,19170,19100,343
20240605,111100,4779860510,19160,19120,19160,19110,58
20240605,111000,4778750890,19120,19160,19160,19120,1216
20240605,110900,4755481340,19180,19190,19190,19150,573
20240605,110800,4744492510,19190,19190,19190,19140,1072
20240605,110700,4723957330,19190,19190,19190,19190,286
20240605,110600,4718468990,19200,19200,19200,19200,22
20240605,110500,4718046590,19200,19160,19200,19160,494
20240605,110400,4708576330,19150,19170,19170,19150,995
20240605,110300,4689506560,19180,19220,19220,19180,889
20240605,110200,4672444490,19230,19240,19240,19220,174
20240605,110100,4669096900,19240,19240,19240,19240,423
20240605,110000,4660958380,19240,19210,19240,19210,391
20240605,105900,4653440250,19210,19200,19210,19190,1632
20240605,105800,4622096500,19190,19200,19200,19190,205
20240605,105700,4618161830,19200,19200,19210,19190,1037
20240605,105600,4598257300,19210,19220,19240,19210,1407
20240605,105500,4571217540,19230,19270,19270,19230,3113
20240605,105400,4511270830,19270,19260,19270,19260,111
20240605,105300,4509132210,19270,19250,19270,19250,470
20240605,105200,4500080260,19270,19270,19270,19270,779
20240605,105100,4485068930,19270,19220,19290,19220,7437
20240605,105000,4341913980,19230,19230,19230,19210,788
20240605,104900,4326762420,19210,19220,19230,19210,1671
20240605,104800,4294638410,19220,19210,19220,19200,529
20240605,104700,4284476090,19210,19220,19220,19210,136
20240605,104600,4281863380,19220,19220,19220,19210,1534
20240605,104500,4252380220,19220,19210,19230,19210,1872
20240605,104400,4216394500,19220,19190,19220,19170,2262
20240605,104300,4172977430,19200,19210,19210,19200,636
20240605,104200,4160760770,19210,19240,19250,19210,2019
20240605,104100,4121923560,19240,19150,19240,19140,4865
20240605,104000,4028479420,19160,19150,19160,19150,1312
20240605,103900,4003351180,19140,19170,19170,19140,409
20240605,103800,3995515430,19170,19210,19230,19160,1559
20240605,103700,3965593950,19190,19080,19220,19080,9097
20240605,103600,3791412580,19060,19030,19070,19030,1048
20240605,103500,3771437670,19060,19020,19060,19020,979
20240605,103400,3752781620,19020,18990,19050,18960,2964
20240605,103300,3696357250,19000,19000,19000,19000,511
20240605,103200,3686648250,19020,19020,19020,19010,345
20240605,103100,3680087630,19040,19010,19050,19010,295
20240605,103000,3674473120,19000,18910,19000,18910,795
20240605,102900,3659388500,18900,18920,18920,18900,1580
20240605,102800,3629511740,18920,18940,18950,18920,1157
20240605,102700,3607608190,18940,18970,18970,18940,217
20240605,102600,3603497050,18980,18940,18980,18930,1472
20240605,102500,3575581990,18940,19000,19000,18930,2598
20240605,102400,3526273400,18990,19020,19020,18990,494
20240605,102300,3516880490,19020,19020,19020,19020,92
20240605,102200,3515130650,19000,19000,19060,18990,694
20240605,102100,3501944650,19010,19070,19070,19010,167
20240605,102000,3498768270,19070,19070,19070,19070,129
20240605,101900,3496308240,19080,19090,19090,19060,547
20240605,101800,3485878620,19090,19070,19100,19070,1387
20240605,101700,3459406300,19070,18980,19070,18980,2319
20240605,101600,3415239730,18980,19010,19010,18970,136
20240605,101500,3412658560,19010,18980,19010,18970,4169
20240605,101400,3333449530,18970,18970,18970,18970,81
20240605,101300,3331912960,18970,19000,19000,18970,747
20240605,101200,3317731460,19000,19030,19030,19000,371
20240605,101100,3310675950,19030,18930,19030,18930,2300
20240605,101000,3266980070,18930,18940,18940,18930,133
20240605,100900,3264462250,18950,18880,18950,18880,217
20240605,100800,3260362230,18880,18900,18900,18880,575
20240605,100700,3249500090,18900,18900,18910,18900,349
20240605,100600,3242903640,18900,18990,18990,18880,145
20240605,100500,3240153700,19000,18860,19000,18830,5011
20240605,100400,3145254290,18860,18960,18960,18860,192
20240605,100300,3141633040,18860,18910,18910,18860,88
20240605,100200,3139970860,18900,18990,18990,18900,1043
20240605,100100,3120257270,18990,18900,18990,18900,342
20240605,100000,3113768470,18950,18850,18950,18850,633
20240605,095900,3101777310,18930,18860,18930,18850,2262
20240605,095800,3059096780,18860,18840,18930,18840,1380
20240605,095700,3033074820,18840,18870,18880,18840,252
20240605,095600,3028325320,18880,18840,18880,18820,163
20240605,095500,3025255730,18840,18830,18880,18830,1582
20240605,095400,2995465680,18830,18870,18870,18830,1135
20240605,095300,2974072130,18850,18850,18850,18830,713
20240605,095200,2960639010,18850,18850,18850,18840,1136
20240605,095100,2939226250,18860,18900,18900,18850,720
20240605,095000,2925650880,18890,18870,18890,18860,184
20240605,094900,2922177090,18860,18910,18910,18840,3458
20240605,094800,2856976270,18900,18930,18940,18900,2670
20240605,094700,2806457470,18930,19000,19000,18930,1241
20240605,094600,2782923000,18990,18990,19000,18980,898
20240605,094500,2765870210,18990,18970,18990,18970,893
20240605,094400,2748928120,18970,18970,18970,18940,238
20240605,094300,2744420160,18940,18990,18990,18940,4906
20240605,094200,2651417930,18990,19000,19000,18990,281
20240605,094100,2646080770,19000,19020,19020,19000,1301
20240605,094000,2621355870,19020,18990,19030,18990,1497
20240605,093900,2592876060,19010,18950,19010,18940,2917
20240605,093800,2537558070,18950,18960,18960,18940,1337
20240605,093700,2512221780,18950,18910,18950,18900,1470
20240605,093600,2484397150,18910,18920,18940,18890,513
20240605,093500,2474694620,18910,18870,18920,18850,2146
20240605,093400,2434152910,18850,18890,18890,18840,2035
20240605,093300,2395754570,18900,18940,18940,18900,580
20240605,093200,2384788190,18940,18960,18970,18930,1682
20240605,093100,2352917810,18940,19010,19030,18940,1222
20240605,093000,2329697700,19010,19010,19010,19000,1425
20240605,092900,2302612730,19000,18990,19010,18940,3408
20240605,092800,2237875560,18950,18910,18950,18910,702
20240605,092700,2224576710,18900,18880,18900,18870,784
20240605,092600,2209775530,18880,18900,18930,18880,724
20240605,092500,2196096220,18870,18880,18880,18870,109
20240605,092400,2194038680,18870,18910,18910,18870,720
20240605,092300,2180449100,18900,18910,18910,18900,560
20240605,092200,2169865030,18900,18860,18900,18860,1097
20240605,092100,2149171120,18860,18920,18940,18860,876
20240605,092000,2132614070,18930,18990,19000,18930,1764
20240605,091900,2099126210,18990,18920,18990,18920,1366
20240605,091800,2073267850,18920,18840,18920,18830,180
20240605,091700,2069870020,18840,18700,18880,18700,4082
20240605,091600,1993102640,18700,18740,18740,18640,6259
20240605,091500,1876146190,18750,18810,18810,18720,2578
20240605,091400,1827735520,18800,18850,18850,18790,2711
20240605,091300,1776723610,18840,18830,18850,18820,1543
20240605,091200,1747659900,18820,18810,18820,18800,4259
20240605,091100,1667578600,18810,18940,18940,18800,4750
20240605,091000,1577999370,18920,19050,19050,18920,3303
20240605,090900,1515127710,19050,19100,19100,19050,620
20240605,090800,1503308410,19100,19040,19110,18960,3824
20240605,090700,1430394590,19050,19020,19050,18800,3972
20240605,090600,1355104010,19020,19100,19100,19000,7868
20240605,090500,1205362050,19060,19150,19170,19060,6671
20240605,090400,1077853360,19150,19270,19280,19130,9406
20240605,090300,897262900,19270,19210,19320,19210,1275
20240605,090200,872734020,19200,19260,19380,19200,11354
20240605,090100,653431920,19260,19200,19260,19160,13491
20240605,090000,394111750,19200,19200,19250,19150,20110