KissMeData/101390/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,201100,3656530510,7800,7800,7800,7800,3346
20240605,201000,3656530510,7800,7800,7800,7800,0
20240605,200900,3656530510,7800,7800,7800,7800,0
20240605,200800,3656530510,7800,7800,7800,7800,0
20240605,200700,3656530510,7800,7800,7800,7800,0
20240605,200600,3656530510,7800,7800,7800,7800,0
20240605,200500,3656530510,7800,7800,7800,7800,0
20240605,200400,3656530510,7800,7800,7800,7800,0
20240605,200300,3656530510,7800,7800,7800,7800,0
20240605,200200,3656530510,7800,7800,7800,7800,0
20240605,200100,3656530510,7800,7800,7800,7800,0
20240605,200000,3656530510,7800,7800,7800,7800,0
20240605,195900,3656530510,7800,7800,7800,7800,0
20240605,195800,3656530510,7800,7800,7800,7800,0
20240605,195700,3656530510,7800,7800,7800,7800,0
20240605,195600,3656530510,7800,7800,7800,7800,0
20240605,195500,3656530510,7800,7800,7800,7800,0
20240605,195400,3656530510,7800,7800,7800,7800,0
20240605,195300,3656530510,7800,7800,7800,7800,0
20240605,195200,3656530510,7800,7800,7800,7800,0
20240605,195100,3656530510,7800,7800,7800,7800,0
20240605,195000,3656530510,7800,7800,7800,7800,0
20240605,194900,3656530510,7800,7800,7800,7800,0
20240605,194800,3656530510,7800,7800,7800,7800,0
20240605,194700,3656530510,7800,7800,7800,7800,0
20240605,194600,3656530510,7800,7800,7800,7800,0
20240605,194500,3656530510,7800,7800,7800,7800,0
20240605,194400,3656530510,7800,7800,7800,7800,0
20240605,194300,3656530510,7800,7800,7800,7800,0
20240605,194200,3656530510,7800,7800,7800,7800,0
20240605,194100,3656530510,7800,7800,7800,7800,3346
20240605,194000,3656530510,7800,7800,7800,7800,0
20240605,193900,3656530510,7800,7800,7800,7800,0
20240605,193800,3656530510,7800,7800,7800,7800,0
20240605,193700,3656530510,7800,7800,7800,7800,0
20240605,193600,3656530510,7800,7800,7800,7800,0
20240605,193500,3656530510,7800,7800,7800,7800,0
20240605,193400,3656530510,7800,7800,7800,7800,0
20240605,193300,3656530510,7800,7800,7800,7800,0
20240605,193200,3656530510,7800,7800,7800,7800,0
20240605,193100,3656530510,7800,7800,7800,7800,0
20240605,193000,3656530510,7800,7800,7800,7800,0
20240605,192900,3656530510,7800,7800,7800,7800,0
20240605,192800,3656530510,7800,7800,7800,7800,0
20240605,192700,3656530510,7800,7800,7800,7800,0
20240605,192600,3656530510,7800,7800,7800,7800,0
20240605,192500,3656530510,7800,7800,7800,7800,0
20240605,192400,3656530510,7800,7800,7800,7800,0
20240605,192300,3656530510,7800,7800,7800,7800,0
20240605,192200,3656530510,7800,7800,7800,7800,0
20240605,192100,3656530510,7800,7800,7800,7800,0
20240605,192000,3656530510,7800,7800,7800,7800,0
20240605,191900,3656530510,7800,7800,7800,7800,0
20240605,191800,3656530510,7800,7800,7800,7800,0
20240605,191700,3656530510,7800,7800,7800,7800,0
20240605,191600,3656530510,7800,7800,7800,7800,0
20240605,191500,3656530510,7800,7800,7800,7800,0
20240605,191400,3656530510,7800,7800,7800,7800,0
20240605,191300,3656530510,7800,7800,7800,7800,0
20240605,191200,3656530510,7800,7800,7800,7800,0
20240605,191100,3656530510,7800,7800,7800,7800,3346
20240605,191000,3656530510,7800,7800,7800,7800,0
20240605,190900,3656530510,7800,7800,7800,7800,0
20240605,190800,3656530510,7800,7800,7800,7800,0
20240605,190700,3656530510,7800,7800,7800,7800,0
20240605,190600,3656530510,7800,7800,7800,7800,0
20240605,190500,3656530510,7800,7800,7800,7800,0
20240605,190400,3656530510,7800,7800,7800,7800,0
20240605,190300,3656530510,7800,7800,7800,7800,0
20240605,190200,3656530510,7800,7800,7800,7800,0
20240605,190100,3656530510,7800,7800,7800,7800,0
20240605,190000,3656530510,7800,7800,7800,7800,0
20240605,185900,3656530510,7800,7800,7800,7800,0
20240605,185800,3656530510,7800,7800,7800,7800,0
20240605,185700,3656530510,7800,7800,7800,7800,0
20240605,185600,3656530510,7800,7800,7800,7800,0
20240605,185500,3656530510,7800,7800,7800,7800,0
20240605,185400,3656530510,7800,7800,7800,7800,0
20240605,185300,3656530510,7800,7800,7800,7800,0
20240605,185200,3656530510,7800,7800,7800,7800,0
20240605,185100,3656530510,7800,7800,7800,7800,0
20240605,185000,3656530510,7800,7800,7800,7800,0
20240605,184900,3656530510,7800,7800,7800,7800,0
20240605,184800,3656530510,7800,7800,7800,7800,0
20240605,184700,3656530510,7800,7800,7800,7800,0
20240605,184600,3656530510,7800,7800,7800,7800,0
20240605,184500,3656530510,7800,7800,7800,7800,0
20240605,184400,3656530510,7800,7800,7800,7800,0
20240605,184300,3656530510,7800,7800,7800,7800,0
20240605,184200,3656530510,7800,7800,7800,7800,0
20240605,184100,3656530510,7800,7800,7800,7800,3346
20240605,184000,3656530510,7800,7800,7800,7800,0
20240605,183900,3656530510,7800,7800,7800,7800,0
20240605,183800,3656530510,7800,7800,7800,7800,0
20240605,183700,3656530510,7800,7800,7800,7800,0
20240605,183600,3656530510,7800,7800,7800,7800,0
20240605,183500,3656530510,7800,7800,7800,7800,0
20240605,183400,3656530510,7800,7800,7800,7800,0
20240605,183300,3656530510,7800,7800,7800,7800,0
20240605,183200,3656530510,7800,7800,7800,7800,0
20240605,183100,3656530510,7800,7800,7800,7800,0
20240605,183000,3656530510,7800,7800,7800,7800,0
20240605,182900,3656530510,7800,7800,7800,7800,0
20240605,182800,3656530510,7800,7800,7800,7800,0
20240605,182700,3656530510,7800,7800,7800,7800,0
20240605,182600,3656530510,7800,7800,7800,7800,0
20240605,182500,3656530510,7800,7800,7800,7800,0
20240605,182400,3656530510,7800,7800,7800,7800,0
20240605,182300,3656530510,7800,7800,7800,7800,0
20240605,182200,3656530510,7800,7800,7800,7800,0
20240605,182100,3656530510,7800,7800,7800,7800,0
20240605,182000,3656530510,7800,7800,7800,7800,0
20240605,181900,3656530510,7800,7800,7800,7800,0
20240605,181800,3656530510,7800,7800,7800,7800,0
20240605,181700,3656530510,7800,7800,7800,7800,0
20240605,181600,3656530510,7800,7800,7800,7800,0
20240605,181500,3656530510,7800,7800,7800,7800,0
20240605,181400,3656530510,7800,7800,7800,7800,0
20240605,181300,3656530510,7800,7800,7800,7800,0
20240605,181200,3656530510,7800,7800,7800,7800,0
20240605,181100,3656530510,7800,7800,7800,7800,3346
20240605,181000,3656530510,7800,7800,7800,7800,0
20240605,180900,3656530510,7800,7800,7800,7800,0
20240605,180800,3656530510,7800,7800,7800,7800,0
20240605,180700,3656530510,7800,7800,7800,7800,0
20240605,180600,3656530510,7800,7800,7800,7800,0
20240605,180500,3656530510,7800,7800,7800,7800,0
20240605,180400,3656530510,7800,7800,7800,7800,0
20240605,180300,3656530510,7800,7800,7800,7800,0
20240605,180200,3656530510,7800,7800,7800,7800,0
20240605,180100,3656530510,7800,7800,7800,7800,0
20240605,180000,3656530510,7800,7800,7800,7800,0
20240605,175900,3656530510,7800,7800,7800,7800,0
20240605,175800,3656530510,7800,7800,7800,7800,0
20240605,175700,3656530510,7800,7800,7800,7800,0
20240605,175600,3656530510,7800,7800,7800,7800,0
20240605,175500,3656530510,7800,7800,7800,7800,0
20240605,175400,3656530510,7800,7800,7800,7800,0
20240605,175300,3656530510,7800,7800,7800,7800,0
20240605,175200,3656530510,7800,7800,7800,7800,0
20240605,175100,3656530510,7800,7800,7800,7800,0
20240605,175000,3656530510,7800,7800,7800,7800,0
20240605,174900,3656530510,7800,7800,7800,7800,0
20240605,174800,3656530510,7800,7800,7800,7800,0
20240605,174700,3656530510,7800,7800,7800,7800,0
20240605,174600,3656530510,7800,7800,7800,7800,0
20240605,174500,3656530510,7800,7800,7800,7800,0
20240605,174400,3656530510,7800,7800,7800,7800,0
20240605,174300,3656530510,7800,7800,7800,7800,0
20240605,174200,3656530510,7800,7800,7800,7800,0
20240605,174100,3656530510,7800,7800,7800,7800,3346
20240605,174000,3656530510,7800,7800,7800,7800,0
20240605,173900,3656530510,7800,7800,7800,7800,0
20240605,173800,3656530510,7800,7800,7800,7800,0
20240605,173700,3656530510,7800,7800,7800,7800,0
20240605,173600,3656530510,7800,7800,7800,7800,0
20240605,173500,3656530510,7800,7800,7800,7800,0
20240605,173400,3656530510,7800,7800,7800,7800,0
20240605,173300,3656530510,7800,7800,7800,7800,0
20240605,173200,3656530510,7800,7800,7800,7800,0
20240605,173100,3656530510,7800,7800,7800,7800,0
20240605,173000,3656530510,7800,7800,7800,7800,0
20240605,172900,3656530510,7800,7800,7800,7800,0
20240605,172800,3656530510,7800,7800,7800,7800,0
20240605,172700,3656530510,7800,7800,7800,7800,0
20240605,172600,3656530510,7800,7800,7800,7800,0
20240605,172500,3656530510,7800,7800,7800,7800,0
20240605,172400,3656530510,7800,7800,7800,7800,0
20240605,172300,3656530510,7800,7800,7800,7800,0
20240605,172200,3656530510,7800,7800,7800,7800,0
20240605,172100,3656530510,7800,7800,7800,7800,0
20240605,172000,3656530510,7800,7800,7800,7800,0
20240605,171900,3656530510,7800,7800,7800,7800,0
20240605,171800,3656530510,7800,7800,7800,7800,0
20240605,171700,3656530510,7800,7800,7800,7800,0
20240605,171600,3656530510,7800,7800,7800,7800,0
20240605,171500,3656530510,7800,7800,7800,7800,0
20240605,171400,3656530510,7800,7800,7800,7800,0
20240605,171300,3656530510,7800,7800,7800,7800,0
20240605,171200,3656530510,7800,7800,7800,7800,0
20240605,171100,3656530510,7800,7800,7800,7800,3346
20240605,171000,3656530510,7800,7800,7800,7800,0
20240605,170900,3656530510,7800,7800,7800,7800,0
20240605,170800,3656530510,7800,7800,7800,7800,0
20240605,170700,3656530510,7800,7800,7800,7800,0
20240605,170600,3656530510,7800,7800,7800,7800,0
20240605,170500,3656530510,7800,7800,7800,7800,0
20240605,170400,3656530510,7800,7800,7800,7800,0
20240605,170300,3656530510,7800,7800,7800,7800,0
20240605,170200,3656530510,7800,7800,7800,7800,0
20240605,170100,3656530510,7800,7800,7800,7800,0
20240605,170000,3656530510,7800,7800,7800,7800,0
20240605,165900,3656530510,7800,7800,7800,7800,0
20240605,165800,3656530510,7800,7800,7800,7800,0
20240605,165700,3656530510,7800,7800,7800,7800,0
20240605,165600,3656530510,7800,7800,7800,7800,0
20240605,165500,3656530510,7800,7800,7800,7800,0
20240605,165400,3656530510,7800,7800,7800,7800,0
20240605,165300,3656530510,7800,7800,7800,7800,0
20240605,165200,3656530510,7800,7800,7800,7800,0
20240605,165100,3656530510,7800,7800,7800,7800,0
20240605,165000,3656530510,7800,7800,7800,7800,0
20240605,164900,3656530510,7800,7800,7800,7800,0
20240605,164800,3656530510,7800,7800,7800,7800,0
20240605,164700,3656530510,7800,7800,7800,7800,0
20240605,164600,3656530510,7800,7800,7800,7800,0
20240605,164500,3656530510,7800,7800,7800,7800,0
20240605,164400,3656530510,7800,7800,7800,7800,0
20240605,164300,3656530510,7800,7800,7800,7800,0
20240605,164200,3656530510,7800,7800,7800,7800,0
20240605,164100,3656530510,7800,7800,7800,7800,3346
20240605,164000,3656530510,7800,7800,7800,7800,0
20240605,163900,3656530510,7800,7800,7800,7800,0
20240605,163800,3656530510,7800,7800,7800,7800,0
20240605,163700,3656530510,7800,7800,7800,7800,0
20240605,163600,3656530510,7800,7800,7800,7800,0
20240605,163500,3656530510,7800,7800,7800,7800,0
20240605,163400,3656530510,7800,7800,7800,7800,0
20240605,163300,3656530510,7800,7800,7800,7800,0
20240605,163200,3656530510,7800,7800,7800,7800,0
20240605,163100,3656530510,7800,7800,7800,7800,0
20240605,163000,3656530510,7800,7800,7800,7800,0
20240605,162900,3656530510,7800,7800,7800,7800,0
20240605,162800,3656530510,7800,7800,7800,7800,0
20240605,162700,3656530510,7800,7800,7800,7800,0
20240605,162600,3656530510,7800,7800,7800,7800,0
20240605,162500,3656530510,7800,7800,7800,7800,0
20240605,162400,3656530510,7800,7800,7800,7800,0
20240605,162300,3656530510,7800,7800,7800,7800,0
20240605,162200,3656530510,7800,7800,7800,7800,0
20240605,162100,3656530510,7800,7800,7800,7800,0
20240605,162000,3656530510,7800,7800,7800,7800,0
20240605,161900,3656530510,7800,7800,7800,7800,0
20240605,161800,3656530510,7800,7800,7800,7800,0
20240605,161700,3656530510,7800,7800,7800,7800,0
20240605,161600,3656530510,7800,7800,7800,7800,0
20240605,161500,3656530510,7800,7800,7800,7800,0
20240605,161400,3656530510,7800,7800,7800,7800,0
20240605,161300,3656530510,7800,7800,7800,7800,0
20240605,161200,3656530510,7800,7800,7800,7800,0
20240605,161100,3656530510,7800,7800,7800,7800,3346
20240605,161000,3656530510,7800,7800,7800,7800,0
20240605,160900,3656530510,7800,7800,7800,7800,0
20240605,160800,3656530510,7800,7800,7800,7800,0
20240605,160700,3656530510,7800,7800,7800,7800,0
20240605,160600,3656530510,7800,7800,7800,7800,0
20240605,160500,3656530510,7800,7800,7800,7800,0
20240605,160400,3656530510,7800,7800,7800,7800,0
20240605,160300,3656530510,7800,7800,7800,7800,0
20240605,160200,3656530510,7800,7800,7800,7800,0
20240605,160100,3656530510,7800,7800,7800,7800,0
20240605,160000,3656530510,7800,7800,7800,7800,0
20240605,155900,3656530510,7800,7800,7800,7800,0
20240605,155800,3656530510,7800,7800,7800,7800,0
20240605,155700,3656530510,7800,7800,7800,7800,0
20240605,155600,3656530510,7800,7800,7800,7800,0
20240605,155500,3656530510,7800,7800,7800,7800,0
20240605,155400,3656530510,7800,7800,7800,7800,0
20240605,155300,3656530510,7800,7800,7800,7800,0
20240605,155200,3656530510,7800,7800,7800,7800,0
20240605,155100,3656530510,7800,7800,7800,7800,0
20240605,155000,3656530510,7800,7800,7800,7800,0
20240605,154900,3656530510,7800,7800,7800,7800,0
20240605,154800,3656530510,7800,7800,7800,7800,0
20240605,154700,3656530510,7800,7800,7800,7800,0
20240605,154600,3656530510,7800,7800,7800,7800,0
20240605,154500,3656530510,7800,7800,7800,7800,0
20240605,154400,3656530510,7800,7800,7800,7800,0
20240605,154300,3656530510,7800,7800,7800,7800,0
20240605,154200,3656530510,7800,7800,7800,7800,0
20240605,154100,3656530510,7800,7800,7800,7800,3346
20240605,154000,3656530510,7800,7800,7800,7800,0
20240605,153900,3656530510,7800,7800,7800,7800,0
20240605,153800,3656530510,7800,7800,7800,7800,0
20240605,153700,3656530510,7800,7800,7800,7800,0
20240605,153600,3656530510,7800,7800,7800,7800,0
20240605,153500,3656530510,7800,7800,7800,7800,0
20240605,153400,3656530510,7800,7800,7800,7800,0
20240605,153300,3656530510,7800,7800,7800,7800,0
20240605,153200,3656530510,7800,7800,7800,7800,0
20240605,153100,3656530510,7800,7800,7800,7800,0
20240605,153000,3656530510,7800,7800,7800,7800,3346
20240605,152900,3630431710,7840,7840,7840,7840,0
20240605,152800,3630431710,7840,7840,7840,7840,0
20240605,152700,3630431710,7840,7840,7840,7840,0
20240605,152600,3630431710,7840,7840,7840,7840,0
20240605,152500,3630431710,7840,7840,7840,7840,0
20240605,152400,3630431710,7840,7840,7840,7840,0
20240605,152300,3630431710,7840,7840,7840,7840,0
20240605,152200,3630431710,7840,7840,7840,7840,0
20240605,152100,3630431710,7840,7840,7840,7840,0
20240605,152000,3630431710,7840,7840,7840,7840,0
20240605,151900,3630431710,7840,7840,7840,7830,82
20240605,151800,3629788840,7840,7820,7840,7820,1329
20240605,151700,3619381060,7830,7840,7840,7830,594
20240605,151600,3614730000,7830,7820,7830,7820,1915
20240605,151500,3599740550,7820,7810,7830,7810,421
20240605,151400,3596447150,7820,7810,7820,7800,713
20240605,151300,3590874660,7800,7820,7820,7800,2635
20240605,151200,3570316330,7830,7820,7830,7820,155
20240605,151100,3569104220,7830,7830,7830,7830,796
20240605,151000,3562871540,7830,7830,7830,7830,208
20240605,150900,3561242900,7800,7810,7830,7800,443
20240605,150800,3557787440,7800,7800,7800,7790,1761
20240605,150700,3544055430,7800,7820,7820,7800,690
20240605,150600,3538668540,7820,7820,7820,7820,469
20240605,150500,3535000960,7830,7830,7830,7830,2
20240605,150400,3534985300,7830,7850,7850,7830,95
20240605,150300,3534240390,7850,7850,7860,7850,2237
20240605,150200,3516675920,7850,7850,7850,7850,1995
20240605,150100,3501015170,7850,7850,7850,7850,0
20240605,150000,3501015170,7850,7850,7850,7850,145
20240605,145900,3499876920,7840,7840,7840,7840,0
20240605,145800,3499876920,7840,7850,7860,7840,807
20240605,145700,3493548600,7860,7860,7860,7850,541
20240605,145600,3489301340,7850,7850,7850,7850,1001
20240605,145500,3481443490,7850,7850,7850,7840,1909
20240605,145400,3466462840,7850,7850,7850,7850,3000
20240605,145300,3442912840,7850,7850,7850,7850,381
20240605,145200,3439921990,7850,7830,7850,7830,2193
20240605,145100,3422708140,7850,7840,7850,7840,3
20240605,145000,3422684610,7830,7830,7840,7830,110
20240605,144900,3421823210,7850,7850,7850,7850,0
20240605,144800,3421823210,7850,7850,7850,7850,638
20240605,144700,3416814910,7850,7850,7850,7850,1415
20240605,144600,3405707160,7850,7820,7850,7820,204
20240605,144500,3404111730,7810,7810,7810,7810,0
20240605,144400,3404111730,7810,7840,7840,7810,31
20240605,144300,3403868750,7850,7850,7850,7850,1
20240605,144200,3403860900,7810,7810,7810,7810,21
20240605,144100,3403696890,7820,7820,7820,7820,160
20240605,144000,3402445690,7820,7820,7820,7820,9
20240605,143900,3402375310,7840,7840,7840,7840,2
20240605,143800,3402359630,7850,7850,7850,7850,1
20240605,143700,3402351780,7810,7810,7810,7810,0
20240605,143600,3402351780,7810,7850,7860,7810,789
20240605,143500,3396162370,7860,7850,7860,7850,33
20240605,143400,3395903280,7860,7800,7860,7800,2071
20240605,143300,3379648500,7780,7810,7810,7780,1957
20240605,143200,3364418520,7790,7820,7830,7790,107
20240605,143100,3363583860,7830,7830,7830,7830,0
20240605,143000,3363583860,7830,7850,7850,7830,24
20240605,142900,3363395920,7780,7850,7850,7780,2780
20240605,142800,3341663110,7850,7850,7850,7850,31
20240605,142700,3341419760,7850,7850,7850,7840,968
20240605,142600,3333824740,7850,7850,7850,7850,1
20240605,142500,3333816890,7850,7850,7850,7850,183
20240605,142400,3332380340,7850,7890,7890,7850,1825
20240605,142300,3318036140,7890,7890,7890,7890,0
20240605,142200,3318036140,7890,7900,7900,7890,556
20240605,142100,3313645360,7900,7890,7900,7890,2588
20240605,142000,3293213560,7890,7880,7890,7880,1245
20240605,141900,3283390520,7880,7880,7880,7880,814
20240605,141800,3276976200,7880,7880,7880,7880,21
20240605,141700,3276810720,7880,7880,7880,7870,466
20240605,141600,3273138650,7870,7870,7870,7870,1348
20240605,141500,3262529890,7850,7870,7870,7850,295
20240605,141400,3260213910,7870,7870,7870,7860,1133
20240605,141300,3251301320,7870,7860,7870,7860,700
20240605,141200,3245794320,7860,7860,7860,7860,198
20240605,141100,3244238040,7860,7860,7860,7860,217
20240605,141000,3242532420,7830,7830,7830,7830,0
20240605,140900,3242532420,7830,7830,7830,7830,39
20240605,140800,3242227050,7810,7810,7810,7810,0
20240605,140700,3242227050,7810,7810,7810,7810,74
20240605,140600,3241649110,7810,7820,7820,7810,1732
20240605,140500,3228122150,7810,7870,7870,7810,1678
20240605,140400,3214926850,7870,7870,7870,7870,1
20240605,140300,3214918980,7830,7880,7880,7830,767
20240605,140200,3208890270,7880,7880,7890,7880,2385
20240605,140100,3190086740,7880,7880,7880,7880,36
20240605,140000,3189803060,7880,7850,7880,7850,681
20240605,135900,3184440220,7850,7850,7850,7850,465
20240605,135800,3180789970,7850,7850,7850,7850,1
20240605,135700,3180782120,7860,7860,7860,7860,192
20240605,135600,3179273000,7850,7850,7850,7850,63
20240605,135500,3178778450,7840,7840,7840,7840,227
20240605,135400,3176998770,7810,7860,7870,7770,2562
20240605,135300,3156934420,7860,7870,7870,7860,674
20240605,135200,3151634950,7860,7860,7860,7850,1185
20240605,135100,3142321310,7860,7880,7880,7850,1155
20240605,135000,3133238700,7890,7900,7900,7890,673
20240605,134900,3127922590,7850,7890,7910,7850,1103
20240605,134800,3119244090,7890,7980,7980,7830,1990
20240605,134700,3103517290,7980,7930,7980,7930,12600
20240605,134600,3003320510,7930,7940,7940,7900,2519
20240605,134500,2983393690,7940,7910,7940,7870,7885
20240605,134400,2920999440,7910,7910,7910,7910,1174
20240605,134300,2911713100,7910,7900,7910,7860,3904
20240605,134200,2880868340,7900,7880,7900,7880,5161
20240605,134100,2840173970,7880,7850,7880,7850,6045
20240605,134000,2792652310,7850,7840,7850,7840,528
20240605,133900,2788512510,7830,7830,7830,7830,1222
20240605,133800,2778944250,7830,7850,7850,7830,1928
20240605,133700,2763828460,7850,7820,7850,7820,7650
20240605,133600,2703876110,7820,7820,7820,7820,2684
20240605,133500,2682887230,7800,7780,7800,7780,5112
20240605,133400,2643032580,7770,7770,7770,7770,0
20240605,133300,2643032580,7770,7770,7770,7770,67
20240605,133200,2642511990,7770,7770,7770,7770,517
20240605,133100,2638494900,7780,7770,7780,7770,304
20240605,133000,2636129840,7780,7780,7780,7780,388
20240605,132900,2633111200,7760,7760,7760,7760,2
20240605,132800,2633095680,7780,7780,7780,7780,0
20240605,132700,2633095680,7780,7780,7780,7780,304
20240605,132600,2630730560,7780,7780,7780,7780,523
20240605,132500,2626661620,7780,7770,7780,7770,1933
20240605,132400,2611637640,7760,7760,7760,7760,1012
20240605,132300,2603784520,7760,7740,7760,7740,578
20240605,132200,2599310400,7750,7750,7750,7750,0
20240605,132100,2599310400,7750,7750,7750,7750,606
20240605,132000,2594613900,7750,7750,7750,7750,1
20240605,131900,2594606150,7750,7750,7750,7750,0
20240605,131800,2594606150,7750,7740,7750,7740,3
20240605,131700,2594582920,7730,7740,7740,7730,9
20240605,131600,2594513330,7720,7720,7720,7720,0
20240605,131500,2594513330,7720,7740,7740,7720,185
20240605,131400,2593084500,7740,7740,7740,7740,3
20240605,131300,2593061280,7730,7730,7730,7730,0
20240605,131200,2593061280,7730,7740,7740,7730,6
20240605,131100,2593014880,7750,7740,7750,7740,100
20240605,131000,2592239980,7740,7720,7740,7720,2
20240605,130900,2592224520,7750,7750,7750,7750,21
20240605,130800,2592061770,7750,7750,7750,7750,901
20240605,130700,2585079020,7740,7720,7740,7720,1840
20240605,130600,2570855500,7730,7730,7730,7730,1
20240605,130500,2570847770,7730,7730,7730,7730,0
20240605,130400,2570847770,7730,7700,7730,7700,506
20240605,130300,2566937920,7710,7710,7710,7710,0
20240605,130200,2566937920,7710,7710,7710,7710,0
20240605,130100,2566937920,7710,7710,7710,7710,556
20240605,130000,2562651160,7710,7710,7710,7710,0
20240605,125900,2562651160,7710,7710,7710,7710,0
20240605,125800,2562651160,7710,7710,7720,7710,1408
20240605,125700,2551790510,7710,7710,7710,7710,0
20240605,125600,2551790510,7710,7710,7710,7710,0
20240605,125500,2551790510,7710,7710,7710,7710,0
20240605,125400,2551790510,7710,7710,7710,7710,0
20240605,125300,2551790510,7710,7710,7710,7710,1
20240605,125200,2551782800,7700,7700,7700,7700,62
20240605,125100,2551305400,7730,7730,7730,7730,0
20240605,125000,2551305400,7730,7730,7730,7730,1
20240605,124900,2551297670,7710,7710,7710,7710,195
20240605,124800,2549794220,7710,7710,7710,7710,2
20240605,124700,2549778800,7710,7710,7710,7710,0
20240605,124600,2549778800,7710,7710,7710,7710,645
20240605,124500,2544805850,7680,7700,7700,7680,85
20240605,124400,2544153030,7710,7710,7710,7710,0
20240605,124300,2544153030,7710,7710,7710,7710,0
20240605,124200,2544153030,7710,7710,7710,7710,0
20240605,124100,2544153030,7710,7710,7710,7710,0
20240605,124000,2544153030,7710,7710,7710,7710,1
20240605,123900,2544145320,7730,7720,7730,7680,2873
20240605,123800,2522028260,7730,7740,7750,7730,1645
20240605,123700,2509296030,7740,7770,7780,7740,2301
20240605,123600,2491464780,7760,7760,7760,7750,8
20240605,123500,2491402750,7750,7750,7750,7750,0
20240605,123400,2491402750,7750,7780,7780,7750,780
20240605,123300,2485342740,7780,7780,7780,7780,294
20240605,123200,2483055420,7780,7770,7780,7750,775
20240605,123100,2477045100,7770,7780,7780,7770,121
20240605,123000,2476104330,7780,7780,7780,7770,31
20240605,122900,2475863180,7780,7760,7780,7760,2657
20240605,122800,2455197330,7750,7750,7750,7750,2132
20240605,122700,2438674330,7750,7740,7750,7740,722
20240605,122600,2433083830,7710,7710,7710,7710,0
20240605,122500,2433083830,7710,7710,7710,7710,20
20240605,122400,2432929630,7750,7740,7750,7740,28
20240605,122300,2432712750,7710,7710,7710,7710,18
20240605,122200,2432573970,7720,7700,7720,7700,7725
20240605,122100,2372990250,7670,7670,7690,7670,191
20240605,122000,2371525240,7690,7690,7690,7690,709
20240605,121900,2366073030,7680,7660,7680,7660,1054
20240605,121800,2357979390,7650,7650,7650,7650,0
20240605,121700,2357979390,7650,7650,7650,7650,0
20240605,121600,2357979390,7650,7650,7650,7650,16
20240605,121500,2357856990,7650,7650,7650,7650,2
20240605,121400,2357841690,7690,7690,7690,7690,2
20240605,121300,2357826310,7690,7690,7690,7690,0
20240605,121200,2357826310,7690,7690,7690,7690,2
20240605,121100,2357810930,7660,7660,7660,7660,0
20240605,121000,2357810930,7660,7660,7680,7650,1608
20240605,120900,2345501480,7660,7660,7660,7660,200
20240605,120800,2343969480,7700,7700,7700,7700,0
20240605,120700,2343969480,7700,7700,7700,7700,0
20240605,120600,2343969480,7700,7700,7700,7700,130
20240605,120500,2342968480,7650,7650,7650,7650,0
20240605,120400,2342968480,7650,7670,7670,7650,750
20240605,120300,2337226900,7700,7690,7700,7680,24
20240605,120200,2337042420,7670,7670,7670,7670,703
20240605,120100,2331650410,7670,7670,7670,7670,0
20240605,120000,2331650410,7670,7670,7670,7670,0
20240605,115900,2331650410,7670,7670,7670,7670,0
20240605,115800,2331650410,7670,7680,7680,7670,332
20240605,115700,2329103760,7680,7680,7690,7680,465
20240605,115600,2325532510,7700,7700,7700,7700,0
20240605,115500,2325532510,7700,7700,7700,7700,5
20240605,115400,2325494010,7710,7700,7710,7700,167
20240605,115300,2324207150,7680,7680,7680,7680,0
20240605,115200,2324207150,7680,7670,7680,7670,21
20240605,115100,2324046040,7670,7680,7680,7670,672
20240605,115000,2318891790,7670,7670,7670,7670,0
20240605,114900,2318891790,7670,7670,7670,7670,0
20240605,114800,2318891790,7670,7670,7670,7670,5
20240605,114700,2318853440,7670,7670,7670,7670,0
20240605,114600,2318853440,7670,7670,7670,7670,193
20240605,114500,2317373130,7670,7670,7670,7670,0
20240605,114400,2317373130,7670,7670,7670,7670,0
20240605,114300,2317373130,7670,7670,7670,7670,2
20240605,114200,2317357790,7660,7660,7660,7650,1082
20240605,114100,2309080440,7670,7670,7670,7670,0
20240605,114000,2309080440,7670,7680,7680,7660,2729
20240605,113900,2288148980,7670,7670,7670,7670,0
20240605,113800,2288148980,7670,7700,7700,7670,500
20240605,113700,2284308580,7700,7710,7710,7700,919
20240605,113600,2277226090,7710,7740,7740,7710,946
20240605,113500,2269932320,7710,7710,7710,7710,0
20240605,113400,2269932320,7710,7710,7710,7710,1614
20240605,113300,2257488380,7680,7710,7710,7680,7
20240605,113200,2257434540,7710,7710,7710,7710,119
20240605,113100,2256517050,7710,7710,7710,7710,247
20240605,113000,2254612680,7710,7710,7710,7710,1
20240605,112900,2254604970,7670,7670,7670,7670,0
20240605,112800,2254604970,7670,7670,7670,7670,0
20240605,112700,2254604970,7670,7670,7670,7670,0
20240605,112600,2254604970,7670,7670,7670,7670,1
20240605,112500,2254597300,7670,7670,7670,7670,0
20240605,112400,2254597300,7670,7670,7670,7670,0
20240605,112300,2254597300,7670,7670,7670,7670,0
20240605,112200,2254597300,7670,7670,7670,7670,3
20240605,112100,2254574290,7710,7710,7710,7710,28
20240605,112000,2254358410,7710,7710,7710,7710,0
20240605,111900,2254358410,7710,7710,7710,7710,812
20240605,111800,2248097890,7700,7700,7700,7700,38
20240605,111700,2247805290,7700,7700,7700,7700,229
20240605,111600,2246041990,7710,7670,7710,7670,2
20240605,111500,2246026610,7670,7660,7670,7660,682
20240605,111400,2240795960,7650,7650,7650,7650,174
20240605,111300,2239464860,7610,7610,7610,7610,81
20240605,111200,2238848450,7610,7610,7610,7610,190
20240605,111100,2237402550,7630,7630,7640,7630,149
20240605,111000,2236265670,7630,7670,7670,7590,3547
20240605,110900,2209221840,7640,7680,7680,7640,577
20240605,110800,2204802180,7670,7710,7710,7670,552
20240605,110700,2200560780,7700,7710,7710,7690,386
20240605,110600,2197592220,7690,7690,7690,7670,1037
20240605,110500,2189637690,7690,7700,7700,7670,922
20240605,110400,2182558330,7700,7700,7700,7700,455
20240605,110300,2179054830,7710,7720,7750,7680,3597
20240605,110200,2151362040,7720,7720,7720,7700,1716
20240605,110100,2138132440,7720,7750,7750,7720,1303
20240605,110000,2128049540,7760,7760,7760,7760,0
20240605,105900,2128049540,7760,7770,7770,7760,500
20240605,105800,2124169520,7790,7790,7790,7790,0
20240605,105700,2124169520,7790,7790,7790,7790,1
20240605,105600,2124161730,7740,7760,7760,7740,194
20240605,105500,2122658390,7770,7770,7770,7770,93
20240605,105400,2121935780,7770,7790,7790,7770,870
20240605,105300,2115163600,7780,7760,7780,7760,395
20240605,105200,2112093820,7760,7750,7760,7750,302
20240605,105100,2109753300,7750,7750,7750,7750,34
20240605,105000,2109489800,7750,7750,7760,7750,300
20240605,104900,2107163800,7750,7740,7750,7740,229
20240605,104800,2105391240,7730,7730,7730,7730,20
20240605,104700,2105236640,7760,7790,7800,7750,5963
20240605,104600,2058956880,7790,7790,7790,7790,1
20240605,104500,2058949090,7780,7780,7790,7780,544
20240605,104400,2054716760,7790,7820,7820,7790,739
20240605,104300,2048949550,7850,7850,7850,7850,2
20240605,104200,2048933850,7800,7800,7800,7800,11
20240605,104100,2048848050,7810,7850,7850,7810,489
20240605,104000,2045019580,7820,7840,7850,7810,3117
20240605,103900,2020575880,7800,7840,7840,7800,1213
20240605,103800,2011114400,7850,7830,7850,7830,2746
20240605,103700,1989582360,7800,7820,7820,7800,1895
20240605,103600,1974799180,7800,7800,7800,7800,1
20240605,103500,1974791380,7830,7790,7830,7780,377
20240605,103400,1971842460,7790,7820,7830,7790,629
20240605,103300,1966929000,7820,7820,7830,7820,1021
20240605,103200,1958940500,7820,7760,7820,7760,1023
20240605,103100,1950993410,7760,7780,7780,7760,2340
20240605,103000,1932825300,7770,7840,7840,7770,1175
20240605,102900,1923635120,7840,7830,7840,7820,1710
20240605,102800,1910253070,7840,7850,7850,7840,292
20240605,102700,1907963780,7850,7850,7860,7850,399
20240605,102600,1904831130,7860,7850,7860,7840,2002
20240605,102500,1889113070,7840,7820,7840,7820,1522
20240605,102400,1877185750,7820,7820,7820,7820,0
20240605,102300,1877185750,7820,7780,7820,7780,4092
20240605,102200,1845297350,7770,7770,7770,7770,19
20240605,102100,1845149720,7770,7750,7770,7740,65
20240605,102000,1844646540,7740,7770,7770,7740,27
20240605,101900,1844437380,7780,7810,7810,7780,1003
20240605,101800,1836632430,7810,7830,7830,7810,1858
20240605,101700,1822098080,7830,7870,7870,7830,495
20240605,101600,1818216460,7870,7860,7870,7820,794
20240605,101500,1811976810,7860,7810,7870,7810,4480
20240605,101400,1776793730,7850,7850,7850,7850,1
20240605,101300,1776785880,7780,7760,7850,7760,26112
20240605,101200,1573421090,7760,7750,7760,7720,3343
20240605,101100,1547502980,7710,7740,7740,7700,1485
20240605,101000,1536012120,7740,7740,7740,7740,47
20240605,100900,1535648340,7740,7730,7740,7730,1000
20240605,100800,1527909340,7680,7710,7740,7680,2655
20240605,100700,1507481770,7730,7730,7730,7730,341
20240605,100600,1504845840,7730,7730,7730,7730,55
20240605,100500,1504420690,7730,7710,7730,7710,341
20240605,100400,1501791560,7710,7720,7720,7710,10
20240605,100300,1501714440,7710,7730,7730,7710,309
20240605,100200,1499329950,7730,7730,7730,7730,1312
20240605,100100,1489188190,7740,7740,7740,7730,744
20240605,100000,1483429760,7740,7710,7740,7700,2606
20240605,095900,1463305440,7730,7710,7730,7700,858
20240605,095800,1456687440,7700,7700,7730,7700,590
20240605,095700,1452143340,7730,7730,7730,7710,2116
20240605,095600,1435809400,7730,7700,7730,7700,5707
20240605,095500,1391816790,7700,7700,7700,7690,9561
20240605,095400,1318203450,7700,7680,7700,7670,2044
20240605,095300,1302480770,7680,7670,7680,7670,639
20240605,095200,1297577690,7670,7660,7670,7660,162
20240605,095100,1296335350,7660,7670,7670,7660,132
20240605,095000,1295322980,7670,7660,7670,7660,1192
20240605,094900,1286183590,7660,7640,7660,7640,382
20240605,094800,1283264950,7660,7670,7670,7660,4591
20240605,094700,1248054360,7680,7680,7680,7680,417
20240605,094600,1244851800,7700,7700,7700,7700,0
20240605,094500,1244851800,7700,7680,7700,7670,1071
20240605,094400,1236632250,7670,7690,7690,7670,688
20240605,094300,1231341770,7660,7660,7670,7660,356
20240605,094200,1228611540,7660,7660,7660,7660,7
20240605,094100,1228557920,7670,7670,7670,7670,5
20240605,094000,1228519570,7640,7640,7640,7640,548
20240605,093900,1224332850,7690,7650,7690,7640,4296
20240605,093800,1191467190,7650,7700,7700,7650,967
20240605,093700,1184062930,7700,7690,7700,7690,105
20240605,093600,1183254450,7690,7700,7700,7690,868
20240605,093500,1176570890,7700,7690,7700,7670,2280
20240605,093400,1159078400,7670,7660,7700,7660,9273
20240605,093300,1087766920,7650,7650,7650,7650,320
20240605,093200,1085318920,7670,7640,7670,7640,1243
20240605,093100,1075801580,7640,7610,7640,7550,2073
20240605,093000,1060095930,7650,7580,7650,7580,66
20240605,092900,1059593130,7580,7670,7670,7570,4222
20240605,092800,1027455080,7660,7670,7670,7660,596
20240605,092700,1022883950,7650,7560,7650,7560,34880
20240605,092600,757197590,7560,7550,7560,7550,2899
20240605,092500,735288740,7540,7540,7540,7540,0
20240605,092400,735288740,7540,7530,7540,7530,430
20240605,092300,732050830,7550,7540,7550,7530,703
20240605,092200,726753160,7560,7530,7560,7530,115
20240605,092100,725883790,7520,7520,7520,7520,5
20240605,092000,725846190,7520,7520,7530,7500,449
20240605,091900,722469810,7520,7590,7590,7520,4254
20240605,091800,690421800,7610,7610,7620,7610,731
20240605,091700,684851810,7620,7590,7620,7590,5426
20240605,091600,643608140,7560,7590,7590,7560,284
20240605,091500,641452970,7520,7600,7610,7520,16256
20240605,091400,518494840,7600,7530,7600,7530,3935
20240605,091300,488664070,7530,7490,7530,7470,970
20240605,091200,481377820,7500,7490,7500,7490,1384
20240605,091100,471001670,7490,7550,7550,7490,5061
20240605,091000,433029920,7550,7590,7590,7550,2157
20240605,090900,416694270,7590,7590,7590,7520,1415
20240605,090800,406007350,7580,7490,7580,7490,2251
20240605,090700,389069870,7450,7450,7450,7450,289
20240605,090600,386916820,7420,7500,7500,7400,177
20240605,090500,385593980,7500,7590,7610,7470,9167
20240605,090400,316674330,7550,7550,7590,7550,5660
20240605,090300,273927060,7540,7640,7650,7530,25920
20240605,090200,77478590,7700,7640,7700,7540,3673
20240605,090100,49537600,7650,7390,7650,7390,3914
20240605,090000,20355010,7380,7300,7380,7300,2781