KissMeData/162300/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203000,42165202825,3745,3745,3745,3745,71007
20240605,202900,42165202825,3745,3745,3745,3745,0
20240605,202800,42165202825,3745,3745,3745,3745,0
20240605,202700,42165202825,3745,3745,3745,3745,0
20240605,202600,42165202825,3745,3745,3745,3745,0
20240605,202500,42165202825,3745,3745,3745,3745,0
20240605,202400,42165202825,3745,3745,3745,3745,0
20240605,202300,42165202825,3745,3745,3745,3745,0
20240605,202200,42165202825,3745,3745,3745,3745,0
20240605,202100,42165202825,3745,3745,3745,3745,0
20240605,202000,42165202825,3745,3745,3745,3745,0
20240605,201900,42165202825,3745,3745,3745,3745,0
20240605,201800,42165202825,3745,3745,3745,3745,0
20240605,201700,42165202825,3745,3745,3745,3745,0
20240605,201600,42165202825,3745,3745,3745,3745,0
20240605,201500,42165202825,3745,3745,3745,3745,0
20240605,201400,42165202825,3745,3745,3745,3745,0
20240605,201300,42165202825,3745,3745,3745,3745,0
20240605,201200,42165202825,3745,3745,3745,3745,0
20240605,201100,42165202825,3745,3745,3745,3745,0
20240605,201000,42165202825,3745,3745,3745,3745,0
20240605,200900,42165202825,3745,3745,3745,3745,0
20240605,200800,42165202825,3745,3745,3745,3745,0
20240605,200700,42165202825,3745,3745,3745,3745,0
20240605,200600,42165202825,3745,3745,3745,3745,0
20240605,200500,42165202825,3745,3745,3745,3745,0
20240605,200400,42165202825,3745,3745,3745,3745,0
20240605,200300,42165202825,3745,3745,3745,3745,0
20240605,200200,42165202825,3745,3745,3745,3745,0
20240605,200100,42165202825,3745,3745,3745,3745,0
20240605,200000,42165202825,3745,3745,3745,3745,71007
20240605,195900,42165202825,3745,3745,3745,3745,0
20240605,195800,42165202825,3745,3745,3745,3745,0
20240605,195700,42165202825,3745,3745,3745,3745,0
20240605,195600,42165202825,3745,3745,3745,3745,0
20240605,195500,42165202825,3745,3745,3745,3745,0
20240605,195400,42165202825,3745,3745,3745,3745,0
20240605,195300,42165202825,3745,3745,3745,3745,0
20240605,195200,42165202825,3745,3745,3745,3745,0
20240605,195100,42165202825,3745,3745,3745,3745,0
20240605,195000,42165202825,3745,3745,3745,3745,0
20240605,194900,42165202825,3745,3745,3745,3745,0
20240605,194800,42165202825,3745,3745,3745,3745,0
20240605,194700,42165202825,3745,3745,3745,3745,0
20240605,194600,42165202825,3745,3745,3745,3745,0
20240605,194500,42165202825,3745,3745,3745,3745,0
20240605,194400,42165202825,3745,3745,3745,3745,0
20240605,194300,42165202825,3745,3745,3745,3745,0
20240605,194200,42165202825,3745,3745,3745,3745,0
20240605,194100,42165202825,3745,3745,3745,3745,0
20240605,194000,42165202825,3745,3745,3745,3745,0
20240605,193900,42165202825,3745,3745,3745,3745,0
20240605,193800,42165202825,3745,3745,3745,3745,0
20240605,193700,42165202825,3745,3745,3745,3745,0
20240605,193600,42165202825,3745,3745,3745,3745,0
20240605,193500,42165202825,3745,3745,3745,3745,0
20240605,193400,42165202825,3745,3745,3745,3745,0
20240605,193300,42165202825,3745,3745,3745,3745,0
20240605,193200,42165202825,3745,3745,3745,3745,0
20240605,193100,42165202825,3745,3745,3745,3745,0
20240605,193000,42165202825,3745,3745,3745,3745,71007
20240605,192900,42165202825,3745,3745,3745,3745,0
20240605,192800,42165202825,3745,3745,3745,3745,0
20240605,192700,42165202825,3745,3745,3745,3745,0
20240605,192600,42165202825,3745,3745,3745,3745,0
20240605,192500,42165202825,3745,3745,3745,3745,0
20240605,192400,42165202825,3745,3745,3745,3745,0
20240605,192300,42165202825,3745,3745,3745,3745,0
20240605,192200,42165202825,3745,3745,3745,3745,0
20240605,192100,42165202825,3745,3745,3745,3745,0
20240605,192000,42165202825,3745,3745,3745,3745,0
20240605,191900,42165202825,3745,3745,3745,3745,0
20240605,191800,42165202825,3745,3745,3745,3745,0
20240605,191700,42165202825,3745,3745,3745,3745,0
20240605,191600,42165202825,3745,3745,3745,3745,0
20240605,191500,42165202825,3745,3745,3745,3745,0
20240605,191400,42165202825,3745,3745,3745,3745,0
20240605,191300,42165202825,3745,3745,3745,3745,0
20240605,191200,42165202825,3745,3745,3745,3745,0
20240605,191100,42165202825,3745,3745,3745,3745,0
20240605,191000,42165202825,3745,3745,3745,3745,0
20240605,190900,42165202825,3745,3745,3745,3745,0
20240605,190800,42165202825,3745,3745,3745,3745,0
20240605,190700,42165202825,3745,3745,3745,3745,0
20240605,190600,42165202825,3745,3745,3745,3745,0
20240605,190500,42165202825,3745,3745,3745,3745,0
20240605,190400,42165202825,3745,3745,3745,3745,0
20240605,190300,42165202825,3745,3745,3745,3745,0
20240605,190200,42165202825,3745,3745,3745,3745,0
20240605,190100,42165202825,3745,3745,3745,3745,0
20240605,190000,42165202825,3745,3745,3745,3745,71007
20240605,185900,42165202825,3745,3745,3745,3745,0
20240605,185800,42165202825,3745,3745,3745,3745,0
20240605,185700,42165202825,3745,3745,3745,3745,0
20240605,185600,42165202825,3745,3745,3745,3745,0
20240605,185500,42165202825,3745,3745,3745,3745,0
20240605,185400,42165202825,3745,3745,3745,3745,0
20240605,185300,42165202825,3745,3745,3745,3745,0
20240605,185200,42165202825,3745,3745,3745,3745,0
20240605,185100,42165202825,3745,3745,3745,3745,0
20240605,185000,42165202825,3745,3745,3745,3745,0
20240605,184900,42165202825,3745,3745,3745,3745,0
20240605,184800,42165202825,3745,3745,3745,3745,0
20240605,184700,42165202825,3745,3745,3745,3745,0
20240605,184600,42165202825,3745,3745,3745,3745,0
20240605,184500,42165202825,3745,3745,3745,3745,0
20240605,184400,42165202825,3745,3745,3745,3745,0
20240605,184300,42165202825,3745,3745,3745,3745,0
20240605,184200,42165202825,3745,3745,3745,3745,0
20240605,184100,42165202825,3745,3745,3745,3745,0
20240605,184000,42165202825,3745,3745,3745,3745,0
20240605,183900,42165202825,3745,3745,3745,3745,0
20240605,183800,42165202825,3745,3745,3745,3745,0
20240605,183700,42165202825,3745,3745,3745,3745,0
20240605,183600,42165202825,3745,3745,3745,3745,0
20240605,183500,42165202825,3745,3745,3745,3745,0
20240605,183400,42165202825,3745,3745,3745,3745,0
20240605,183300,42165202825,3745,3745,3745,3745,0
20240605,183200,42165202825,3745,3745,3745,3745,0
20240605,183100,42165202825,3745,3745,3745,3745,0
20240605,183000,42165202825,3745,3745,3745,3745,71007
20240605,182900,42165202825,3745,3745,3745,3745,0
20240605,182800,42165202825,3745,3745,3745,3745,0
20240605,182700,42165202825,3745,3745,3745,3745,0
20240605,182600,42165202825,3745,3745,3745,3745,0
20240605,182500,42165202825,3745,3745,3745,3745,0
20240605,182400,42165202825,3745,3745,3745,3745,0
20240605,182300,42165202825,3745,3745,3745,3745,0
20240605,182200,42165202825,3745,3745,3745,3745,0
20240605,182100,42165202825,3745,3745,3745,3745,0
20240605,182000,42165202825,3745,3745,3745,3745,0
20240605,181900,42165202825,3745,3745,3745,3745,0
20240605,181800,42165202825,3745,3745,3745,3745,0
20240605,181700,42165202825,3745,3745,3745,3745,0
20240605,181600,42165202825,3745,3745,3745,3745,0
20240605,181500,42165202825,3745,3745,3745,3745,0
20240605,181400,42165202825,3745,3745,3745,3745,0
20240605,181300,42165202825,3745,3745,3745,3745,0
20240605,181200,42165202825,3745,3745,3745,3745,0
20240605,181100,42165202825,3745,3745,3745,3745,0
20240605,181000,42165202825,3745,3745,3745,3745,0
20240605,180900,42165202825,3745,3745,3745,3745,0
20240605,180800,42165202825,3745,3745,3745,3745,0
20240605,180700,42165202825,3745,3745,3745,3745,0
20240605,180600,42165202825,3745,3745,3745,3745,0
20240605,180500,42165202825,3745,3745,3745,3745,0
20240605,180400,42165202825,3745,3745,3745,3745,0
20240605,180300,42165202825,3745,3745,3745,3745,0
20240605,180200,42165202825,3745,3745,3745,3745,0
20240605,180100,42165202825,3745,3745,3745,3745,0
20240605,180000,42165202825,3745,3745,3745,3745,71007
20240605,175900,42165202825,3745,3745,3745,3745,0
20240605,175800,42165202825,3745,3745,3745,3745,0
20240605,175700,42165202825,3745,3745,3745,3745,0
20240605,175600,42165202825,3745,3745,3745,3745,0
20240605,175500,42165202825,3745,3745,3745,3745,0
20240605,175400,42165202825,3745,3745,3745,3745,0
20240605,175300,42165202825,3745,3745,3745,3745,0
20240605,175200,42165202825,3745,3745,3745,3745,0
20240605,175100,42165202825,3745,3745,3745,3745,0
20240605,175000,42165202825,3745,3745,3745,3745,0
20240605,174900,42165202825,3745,3745,3745,3745,0
20240605,174800,42165202825,3745,3745,3745,3745,0
20240605,174700,42165202825,3745,3745,3745,3745,0
20240605,174600,42165202825,3745,3745,3745,3745,0
20240605,174500,42165202825,3745,3745,3745,3745,0
20240605,174400,42165202825,3745,3745,3745,3745,0
20240605,174300,42165202825,3745,3745,3745,3745,0
20240605,174200,42165202825,3745,3745,3745,3745,0
20240605,174100,42165202825,3745,3745,3745,3745,0
20240605,174000,42165202825,3745,3745,3745,3745,0
20240605,173900,42165202825,3745,3745,3745,3745,0
20240605,173800,42165202825,3745,3745,3745,3745,0
20240605,173700,42165202825,3745,3745,3745,3745,0
20240605,173600,42165202825,3745,3745,3745,3745,0
20240605,173500,42165202825,3745,3745,3745,3745,0
20240605,173400,42165202825,3745,3745,3745,3745,0
20240605,173300,42165202825,3745,3745,3745,3745,0
20240605,173200,42165202825,3745,3745,3745,3745,0
20240605,173100,42165202825,3745,3745,3745,3745,0
20240605,173000,42165202825,3745,3745,3745,3745,71007
20240605,172900,42165202825,3745,3745,3745,3745,0
20240605,172800,42165202825,3745,3745,3745,3745,0
20240605,172700,42165202825,3745,3745,3745,3745,0
20240605,172600,42165202825,3745,3745,3745,3745,0
20240605,172500,42165202825,3745,3745,3745,3745,0
20240605,172400,42165202825,3745,3745,3745,3745,0
20240605,172300,42165202825,3745,3745,3745,3745,0
20240605,172200,42165202825,3745,3745,3745,3745,0
20240605,172100,42165202825,3745,3745,3745,3745,0
20240605,172000,42165202825,3745,3745,3745,3745,0
20240605,171900,42165202825,3745,3745,3745,3745,0
20240605,171800,42165202825,3745,3745,3745,3745,0
20240605,171700,42165202825,3745,3745,3745,3745,0
20240605,171600,42165202825,3745,3745,3745,3745,0
20240605,171500,42165202825,3745,3745,3745,3745,0
20240605,171400,42165202825,3745,3745,3745,3745,0
20240605,171300,42165202825,3745,3745,3745,3745,0
20240605,171200,42165202825,3745,3745,3745,3745,0
20240605,171100,42165202825,3745,3745,3745,3745,0
20240605,171000,42165202825,3745,3745,3745,3745,0
20240605,170900,42165202825,3745,3745,3745,3745,0
20240605,170800,42165202825,3745,3745,3745,3745,0
20240605,170700,42165202825,3745,3745,3745,3745,0
20240605,170600,42165202825,3745,3745,3745,3745,0
20240605,170500,42165202825,3745,3745,3745,3745,0
20240605,170400,42165202825,3745,3745,3745,3745,0
20240605,170300,42165202825,3745,3745,3745,3745,0
20240605,170200,42165202825,3745,3745,3745,3745,0
20240605,170100,42165202825,3745,3745,3745,3745,0
20240605,170000,42165202825,3745,3745,3745,3745,71007
20240605,165900,42165202825,3745,3745,3745,3745,0
20240605,165800,42165202825,3745,3745,3745,3745,0
20240605,165700,42165202825,3745,3745,3745,3745,0
20240605,165600,42165202825,3745,3745,3745,3745,0
20240605,165500,42165202825,3745,3745,3745,3745,0
20240605,165400,42165202825,3745,3745,3745,3745,0
20240605,165300,42165202825,3745,3745,3745,3745,0
20240605,165200,42165202825,3745,3745,3745,3745,0
20240605,165100,42165202825,3745,3745,3745,3745,0
20240605,165000,42165202825,3745,3745,3745,3745,0
20240605,164900,42165202825,3745,3745,3745,3745,0
20240605,164800,42165202825,3745,3745,3745,3745,0
20240605,164700,42165202825,3745,3745,3745,3745,0
20240605,164600,42165202825,3745,3745,3745,3745,0
20240605,164500,42165202825,3745,3745,3745,3745,0
20240605,164400,42165202825,3745,3745,3745,3745,0
20240605,164300,42165202825,3745,3745,3745,3745,0
20240605,164200,42165202825,3745,3745,3745,3745,0
20240605,164100,42165202825,3745,3745,3745,3745,0
20240605,164000,42165202825,3745,3745,3745,3745,0
20240605,163900,42165202825,3745,3745,3745,3745,0
20240605,163800,42165202825,3745,3745,3745,3745,0
20240605,163700,42165202825,3745,3745,3745,3745,0
20240605,163600,42165202825,3745,3745,3745,3745,0
20240605,163500,42165202825,3745,3745,3745,3745,0
20240605,163400,42165202825,3745,3745,3745,3745,0
20240605,163300,42165202825,3745,3745,3745,3745,0
20240605,163200,42165202825,3745,3745,3745,3745,0
20240605,163100,42165202825,3745,3745,3745,3745,0
20240605,163000,42165202825,3745,3745,3745,3745,71007
20240605,162900,42165202825,3745,3745,3745,3745,0
20240605,162800,42165202825,3745,3745,3745,3745,0
20240605,162700,42165202825,3745,3745,3745,3745,0
20240605,162600,42165202825,3745,3745,3745,3745,0
20240605,162500,42165202825,3745,3745,3745,3745,0
20240605,162400,42165202825,3745,3745,3745,3745,0
20240605,162300,42165202825,3745,3745,3745,3745,0
20240605,162200,42165202825,3745,3745,3745,3745,0
20240605,162100,42165202825,3745,3745,3745,3745,0
20240605,162000,42165202825,3745,3745,3745,3745,0
20240605,161900,42165202825,3745,3745,3745,3745,0
20240605,161800,42165202825,3745,3745,3745,3745,0
20240605,161700,42165202825,3745,3745,3745,3745,0
20240605,161600,42165202825,3745,3745,3745,3745,0
20240605,161500,42165202825,3745,3745,3745,3745,0
20240605,161400,42165202825,3745,3745,3745,3745,0
20240605,161300,42165202825,3745,3745,3745,3745,0
20240605,161200,42165202825,3745,3745,3745,3745,0
20240605,161100,42165202825,3745,3745,3745,3745,0
20240605,161000,42165202825,3745,3745,3745,3745,0
20240605,160900,42165202825,3745,3745,3745,3745,0
20240605,160800,42165202825,3745,3745,3745,3745,0
20240605,160700,42165202825,3745,3745,3745,3745,0
20240605,160600,42165202825,3745,3745,3745,3745,0
20240605,160500,42165202825,3745,3745,3745,3745,0
20240605,160400,42165202825,3745,3745,3745,3745,0
20240605,160300,42165202825,3745,3745,3745,3745,0
20240605,160200,42165202825,3745,3745,3745,3745,0
20240605,160100,42165202825,3745,3745,3745,3745,0
20240605,160000,42165202825,3745,3745,3745,3745,71007
20240605,155900,42165202825,3745,3745,3745,3745,0
20240605,155800,42165202825,3745,3745,3745,3745,0
20240605,155700,42165202825,3745,3745,3745,3745,0
20240605,155600,42165202825,3745,3745,3745,3745,0
20240605,155500,42165202825,3745,3745,3745,3745,0
20240605,155400,42165202825,3745,3745,3745,3745,0
20240605,155300,42165202825,3745,3745,3745,3745,0
20240605,155200,42165202825,3745,3745,3745,3745,0
20240605,155100,42165202825,3745,3745,3745,3745,0
20240605,155000,42165202825,3745,3745,3745,3745,0
20240605,154900,42165202825,3745,3745,3745,3745,0
20240605,154800,42165202825,3745,3745,3745,3745,0
20240605,154700,42165202825,3745,3745,3745,3745,0
20240605,154600,42165202825,3745,3745,3745,3745,0
20240605,154500,42165202825,3745,3745,3745,3745,0
20240605,154400,42165202825,3745,3745,3745,3745,0
20240605,154300,42165202825,3745,3745,3745,3745,0
20240605,154200,42165202825,3745,3745,3745,3745,0
20240605,154100,42165202825,3745,3745,3745,3745,0
20240605,154000,42165202825,3745,3745,3745,3745,0
20240605,153900,42165202825,3745,3745,3745,3745,0
20240605,153800,42165202825,3745,3745,3745,3745,0
20240605,153700,42165202825,3745,3745,3745,3745,0
20240605,153600,42165202825,3745,3745,3745,3745,0
20240605,153500,42165202825,3745,3745,3745,3745,0
20240605,153400,42165202825,3745,3745,3745,3745,0
20240605,153300,42165202825,3745,3745,3745,3745,0
20240605,153200,42165202825,3745,3745,3745,3745,0
20240605,153100,42165202825,3745,3745,3745,3745,0
20240605,153000,42165202825,3745,3745,3745,3745,142014
20240605,152900,41899281610,3740,3740,3740,3740,0
20240605,152800,41899281610,3740,3740,3740,3740,0
20240605,152700,41899281610,3740,3740,3740,3740,0
20240605,152600,41899281610,3740,3740,3740,3740,0
20240605,152500,41899281610,3740,3740,3740,3740,0
20240605,152400,41899281610,3740,3740,3740,3740,0
20240605,152300,41899281610,3740,3740,3740,3740,0
20240605,152200,41899281610,3740,3740,3740,3740,0
20240605,152100,41899281610,3740,3740,3740,3740,0
20240605,152000,41899281610,3740,3740,3740,3740,0
20240605,151900,41899281610,3740,3735,3745,3725,11509
20240605,151800,41856295970,3735,3745,3750,3735,14708
20240605,151700,41801228835,3745,3745,3750,3740,10496
20240605,151600,41761920665,3745,3740,3750,3740,6966
20240605,151500,41735853485,3740,3745,3745,3735,15677
20240605,151400,41677205965,3745,3745,3755,3745,17677
20240605,151300,41610966275,3745,3745,3750,3745,2416
20240605,151200,41601917820,3745,3740,3750,3740,4294
20240605,151100,41585843680,3740,3735,3740,3730,5381
20240605,151000,41565739535,3735,3750,3755,3735,14390
20240605,150900,41511913785,3745,3755,3760,3745,6078
20240605,150800,41489100995,3750,3755,3755,3750,2593
20240605,150700,41479369090,3755,3750,3755,3740,28431
20240605,150600,41372892300,3750,3750,3755,3745,12489
20240605,150500,41326045705,3750,3750,3760,3750,9205
20240605,150400,41291476525,3745,3735,3760,3735,6754
20240605,150300,41266143445,3735,3740,3750,3735,3137
20240605,150200,41254411285,3740,3740,3740,3735,9558
20240605,150100,41218701110,3740,3740,3750,3740,3122
20240605,150000,41207016545,3740,3735,3745,3735,3103
20240605,145900,41195414850,3735,3725,3740,3720,14644
20240605,145800,41140815030,3730,3730,3740,3725,6079
20240605,145700,41118137740,3730,3740,3740,3730,11315
20240605,145600,41075913360,3740,3745,3750,3730,20641
20240605,145500,40998785145,3745,3745,3745,3745,3080
20240605,145400,40987250545,3745,3755,3755,3745,12622
20240605,145300,40939939430,3755,3755,3760,3755,2544
20240605,145200,40930385195,3755,3760,3760,3755,3471
20240605,145100,40917347080,3760,3755,3760,3755,2764
20240605,145000,40906960750,3755,3755,3770,3755,9029
20240605,144900,40873042160,3755,3755,3765,3755,5908
20240605,144800,40850838765,3755,3745,3755,3745,6800
20240605,144700,40825352950,3745,3750,3755,3745,3109
20240605,144600,40813701560,3750,3750,3760,3745,4556
20240605,144500,40796614805,3755,3755,3760,3755,2683
20240605,144400,40786540095,3755,3760,3765,3755,9347
20240605,144300,40751408370,3760,3760,3770,3755,2357
20240605,144200,40742551200,3755,3760,3770,3755,3469
20240605,144100,40729498325,3760,3775,3780,3755,5479
20240605,144000,40708859125,3775,3780,3785,3775,8328
20240605,143900,40677366455,3780,3765,3780,3765,6812
20240605,143800,40651676750,3765,3755,3765,3755,3743
20240605,143700,40637610215,3755,3755,3765,3750,9016
20240605,143600,40603708700,3750,3750,3755,3740,3752
20240605,143500,40589641460,3750,3760,3760,3735,13876
20240605,143400,40537748085,3745,3765,3765,3745,9704
20240605,143300,40501303140,3765,3775,3775,3765,8686
20240605,143200,40468569320,3770,3790,3790,3770,12270
20240605,143100,40422208315,3790,3770,3790,3770,12738
20240605,143000,40374065835,3770,3775,3780,3770,10172
20240605,142900,40335661725,3780,3780,3790,3770,16442
20240605,142800,40273522570,3780,3765,3785,3760,15573
20240605,142700,40214749535,3765,3750,3765,3740,9441
20240605,142600,40179369280,3750,3750,3750,3745,2741
20240605,142500,40169091845,3755,3760,3765,3750,7237
20240605,142400,40141905050,3765,3765,3765,3755,5675
20240605,142300,40120560600,3770,3760,3770,3760,4231
20240605,142200,40104634915,3760,3755,3780,3750,17808
20240605,142100,40037632920,3760,3755,3760,3755,8060
20240605,142000,40007353450,3755,3755,3760,3755,4453
20240605,141900,39990629835,3750,3735,3760,3735,31365
20240605,141800,39873221265,3740,3740,3755,3735,15459
20240605,141700,39815359990,3750,3750,3755,3735,8021
20240605,141600,39785283365,3735,3735,3750,3730,8974
20240605,141500,39751759545,3735,3735,3735,3730,7822
20240605,141400,39722559515,3740,3740,3740,3735,5210
20240605,141300,39703096455,3745,3750,3755,3735,4829
20240605,141200,39685012125,3745,3745,3750,3740,2753
20240605,141100,39674706460,3740,3730,3740,3725,7135
20240605,141000,39648072900,3725,3740,3740,3725,7024
20240605,140900,39621865535,3735,3745,3750,3735,5396
20240605,140800,39601667515,3750,3755,3760,3750,5515
20240605,140700,39580983740,3755,3755,3760,3750,12049
20240605,140600,39535776010,3750,3760,3760,3745,4050
20240605,140500,39520582955,3760,3755,3760,3750,6272
20240605,140400,39497026045,3755,3755,3755,3740,18681
20240605,140300,39427017585,3755,3760,3765,3750,6141
20240605,140200,39403945215,3755,3755,3760,3750,3443
20240605,140100,39391016085,3760,3760,3765,3755,6766
20240605,140000,39365589555,3765,3770,3770,3755,3999
20240605,135900,39350533405,3765,3760,3775,3760,4167
20240605,135800,39334849820,3765,3780,3785,3750,18614
20240605,135700,39264519610,3780,3795,3800,3770,31655
20240605,135600,39144706985,3795,3770,3800,3750,44185
20240605,135500,38977744590,3775,3710,3775,3710,32955
20240605,135400,38853944735,3725,3720,3725,3700,4213
20240605,135300,38838282915,3725,3695,3725,3685,5690
20240605,135200,38817212380,3705,3700,3705,3685,10528
20240605,135100,38778311605,3690,3695,3700,3685,16940
20240605,135000,38715808550,3700,3715,3715,3700,5781
20240605,134900,38694407365,3710,3715,3715,3710,5253
20240605,134800,38674915585,3715,3710,3730,3700,4680
20240605,134700,38657560700,3705,3710,3710,3700,6559
20240605,134600,38633252325,3710,3700,3735,3700,9426
20240605,134500,38598274135,3695,3715,3715,3695,14310
20240605,134400,38545259310,3715,3700,3715,3695,4340
20240605,134300,38529190030,3705,3685,3705,3680,12495
20240605,134200,38483039735,3680,3720,3720,3655,72815
20240605,134100,38214646885,3715,3750,3750,3715,31295
20240605,134000,38097934830,3740,3750,3760,3730,14167
20240605,133900,38044931370,3745,3725,3755,3725,10963
20240605,133800,38003971075,3730,3730,3745,3725,8624
20240605,133700,37971818955,3730,3750,3755,3730,16903
20240605,133600,37908468335,3755,3765,3765,3750,13153
20240605,133500,37859048870,3765,3770,3780,3750,19714
20240605,133400,37784726810,3765,3740,3780,3725,51406
20240605,133300,37592028525,3735,3750,3750,3730,8584
20240605,133200,37559933060,3750,3760,3760,3740,8056
20240605,133100,37529736885,3760,3750,3760,3740,15485
20240605,133000,37471647505,3760,3770,3770,3745,13470
20240605,132900,37421016100,3765,3735,3770,3735,25551
20240605,132800,37325106315,3735,3720,3745,3720,10429
20240605,132700,37286139190,3730,3715,3730,3700,45028
20240605,132600,37119185175,3720,3740,3740,3715,22843
20240605,132500,37034037030,3740,3740,3755,3730,12914
20240605,132400,36985731350,3750,3735,3760,3730,27380
20240605,132300,36883138230,3740,3725,3755,3720,49938
20240605,132200,36696478670,3720,3715,3730,3705,16124
20240605,132100,36636501035,3715,3700,3720,3700,16777
20240605,132000,36574276735,3700,3670,3725,3670,49691
20240605,131900,36390510340,3675,3690,3700,3665,67508
20240605,131800,36142210380,3695,3750,3750,3685,50613
20240605,131700,35954530050,3750,3710,3750,3680,64502
20240605,131600,35715378750,3710,3715,3720,3695,27839
20240605,131500,35612243080,3715,3695,3715,3680,47414
20240605,131400,35436912420,3705,3770,3770,3685,64316
20240605,131300,35197146405,3770,3710,3775,3700,73526
20240605,131200,34921785410,3710,3715,3715,3675,77339
20240605,131100,34636349120,3715,3720,3720,3680,99504
20240605,131000,34267877545,3720,3775,3775,3700,93405
20240605,130900,33919935210,3770,3750,3790,3735,62041
20240605,130800,33686559055,3750,3740,3760,3710,103144
20240605,130700,33300887095,3740,3825,3830,3740,126191
20240605,130600,32823051675,3825,3840,3855,3770,175761
20240605,130500,32152173630,3855,3855,3870,3815,125470
20240605,130400,31669959565,3870,3985,3990,3835,246472
20240605,130300,30706830875,3985,4010,4010,3985,67858
20240605,130200,30435393520,4005,4030,4035,4000,61890
20240605,130100,30186874215,4035,4030,4035,4005,61273
20240605,130000,29940507285,4035,4000,4055,3985,132590
20240605,125900,29406738035,4000,4005,4020,3970,121255
20240605,125800,28922006400,4015,4035,4040,3970,159855
20240605,125700,28281640155,4035,4080,4080,4030,90685
20240605,125600,27913558735,4075,4020,4085,4005,133091
20240605,125500,27374677430,4020,4105,4110,4020,168184
20240605,125400,26691050810,4105,4090,4120,4085,217567
20240605,125300,25798018030,4085,4090,4095,4030,202894
20240605,125200,24973253175,4085,4115,4115,4070,203956
20240605,125100,24138970595,4110,4125,4155,4100,304583
20240605,125000,22881496615,4120,4145,4155,4105,370928
20240605,124900,21348599885,4140,4080,4150,4075,569108
20240605,124800,19007073165,4085,4000,4095,3990,687861
20240605,124700,16221416810,3990,3940,4000,3930,245055
20240605,124600,15248440170,3935,3915,3955,3910,126175
20240605,124500,14751251830,3920,3905,3930,3900,50964
20240605,124400,14551514235,3900,3900,3940,3895,83074
20240605,124300,14226064480,3900,3900,3905,3865,46146
20240605,124200,14046829475,3900,3890,3925,3890,87015
20240605,124100,13707426660,3885,3870,3885,3850,63525
20240605,124000,13462102150,3875,3805,3895,3780,90498
20240605,123900,13114975515,3770,3910,3920,3750,109217
20240605,123800,12694153065,3910,3925,3930,3895,56638
20240605,123700,12472726630,3925,3900,3940,3900,41624
20240605,123600,12309353970,3900,3960,3960,3900,73284
20240605,123500,12021682475,3960,3950,3970,3930,106705
20240605,123400,11600470215,3950,3925,3955,3915,62440
20240605,123300,11354978800,3925,3900,3955,3900,85851
20240605,123200,11016877595,3910,3950,3960,3900,136353
20240605,123100,10479610540,3950,3895,3960,3890,150008
20240605,123000,9889924670,3895,3905,3930,3895,121020
20240605,122900,9416528315,3905,3900,3915,3880,103344
20240605,122800,9013807520,3900,3905,3935,3880,101625
20240605,122700,8616077515,3905,3955,3965,3870,203151
20240605,122600,7817495720,3965,3945,3975,3925,356654
20240605,122500,6410018185,3945,3900,3950,3880,462419
20240605,122400,4598563300,3860,3860,3860,3860,0
20240605,122300,4598563300,3860,3805,3860,3805,160655
20240605,122200,3980898280,3815,3690,3815,3680,140830
20240605,122100,3451057090,3695,3695,3710,3685,28886
20240605,122000,3344308480,3695,3680,3710,3680,56566
20240605,121900,3135099215,3690,3665,3690,3655,43583
20240605,121800,2974846290,3670,3655,3695,3630,50599
20240605,121700,2788921700,3655,3655,3660,3610,24609
20240605,121600,2699404580,3660,3640,3665,3635,13619
20240605,121500,2649724535,3640,3675,3680,3630,38463
20240605,121400,2509141735,3675,3670,3685,3655,44679
20240605,121300,2345215945,3670,3620,3670,3615,42584
20240605,121200,2190061615,3620,3575,3620,3565,16178
20240605,121100,2131881165,3575,3585,3595,3575,5655
20240605,121000,2111615050,3585,3615,3615,3585,8335
20240605,120900,2081627975,3615,3605,3630,3595,7133
20240605,120800,2055874590,3605,3600,3610,3600,9556
20240605,120700,2021432840,3605,3635,3635,3600,11093
20240605,120600,1981374880,3635,3600,3650,3600,38989
20240605,120500,1839721000,3600,3595,3605,3585,11051
20240605,120400,1800026555,3610,3630,3635,3595,22628
20240605,120300,1718306740,3630,3600,3650,3600,49292
20240605,120200,1539192395,3600,3590,3635,3585,25423
20240605,120100,1447372035,3585,3615,3615,3585,14631
20240605,120000,1394702040,3615,3610,3615,3585,31811
20240605,115900,1280363650,3610,3575,3610,3575,32040
20240605,115800,1165216505,3565,3580,3580,3550,10125
20240605,115700,1129156340,3580,3570,3585,3550,12013
20240605,115600,1086278530,3580,3535,3605,3535,29242
20240605,115500,981695785,3530,3535,3535,3530,1278
20240605,115400,977183890,3540,3530,3540,3530,1079
20240605,115300,973373910,3525,3540,3540,3525,6151
20240605,115200,951637245,3550,3545,3550,3545,1278
20240605,115100,947100605,3550,3555,3555,3550,616
20240605,115000,944911530,3555,3540,3555,3530,3803
20240605,114900,931437430,3540,3540,3545,3535,1703
20240605,114800,925413955,3540,3560,3560,3540,4679
20240605,114700,908792400,3560,3550,3570,3540,7124
20240605,114600,883461020,3545,3550,3555,3540,3274
20240605,114500,871844035,3550,3540,3550,3540,6162
20240605,114400,850004980,3540,3515,3540,3515,3778
20240605,114300,836696060,3510,3510,3510,3510,228
20240605,114200,835895780,3510,3505,3510,3505,603
20240605,114100,833779760,3505,3505,3505,3505,1
20240605,114000,833776255,3505,3505,3505,3505,142
20240605,113900,833278545,3500,3500,3500,3500,104
20240605,113800,832914545,3500,3500,3500,3500,2
20240605,113700,832907545,3505,3505,3505,3505,436
20240605,113600,831379365,3505,3505,3510,3500,1147
20240605,113500,827359145,3510,3510,3510,3510,143
20240605,113400,826857215,3510,3515,3515,3510,390
20240605,113300,825487965,3515,3510,3515,3510,324
20240605,113200,824350705,3505,3505,3505,3505,0
20240605,113100,824350705,3505,3520,3520,3505,781
20240605,113000,821607345,3515,3500,3515,3500,1888
20240605,112900,814981610,3500,3500,3500,3500,424
20240605,112800,813497610,3500,3510,3510,3500,3262
20240605,112700,802060025,3510,3510,3510,3510,0
20240605,112600,802060025,3510,3510,3510,3510,276
20240605,112500,801091265,3510,3515,3515,3510,481
20240605,112400,799400560,3515,3515,3515,3515,5
20240605,112300,799382985,3515,3520,3520,3515,291
20240605,112200,798358735,3520,3520,3520,3520,1
20240605,112100,798355215,3530,3530,3530,3530,2
20240605,112000,798348155,3530,3530,3530,3520,28
20240605,111900,798249325,3530,3530,3530,3520,386
20240605,111800,796890535,3530,3525,3535,3525,6831
20240605,111700,772795400,3525,3520,3525,3520,3157
20240605,111600,761672795,3520,3515,3520,3510,4168
20240605,111500,747004805,3515,3515,3515,3515,37
20240605,111400,746874750,3515,3510,3515,3510,3642
20240605,111300,734088560,3505,3500,3505,3500,142
20240605,111200,733590860,3500,3500,3500,3500,204
20240605,111100,732876860,3500,3505,3505,3500,1148
20240605,111000,728858835,3500,3505,3505,3500,560
20240605,110900,726896040,3510,3510,3510,3510,1
20240605,110800,726892530,3510,3505,3510,3505,199
20240605,110700,726194535,3505,3510,3510,3505,801
20240605,110600,723385775,3500,3500,3500,3500,203
20240605,110500,722675275,3510,3510,3510,3510,22
20240605,110400,722598055,3510,3510,3510,3510,284
20240605,110300,721601215,3510,3510,3510,3510,0
20240605,110200,721601215,3510,3510,3510,3510,0
20240605,110100,721601215,3510,3510,3510,3510,20
20240605,110000,721531015,3480,3515,3515,3480,4902
20240605,105900,704424230,3500,3500,3500,3500,302
20240605,105800,703367230,3490,3495,3495,3490,30
20240605,105700,703262490,3500,3515,3515,3500,32
20240605,105600,703150410,3515,3515,3515,3515,0
20240605,105500,703150410,3515,3515,3515,3515,115
20240605,105400,702746185,3515,3515,3515,3515,233
20240605,105300,701927190,3515,3520,3520,3515,828
20240605,105200,699016630,3520,3515,3520,3500,1051
20240605,105100,695325030,3520,3515,3520,3515,853
20240605,105000,692326515,3510,3510,3510,3510,448
20240605,104900,690754035,3515,3515,3515,3515,300
20240605,104800,689699535,3515,3495,3515,3490,1088
20240605,104700,685891085,3495,3495,3495,3495,0
20240605,104600,685891085,3495,3495,3495,3495,1218
20240605,104500,681634175,3510,3500,3510,3500,1390
20240605,104400,676758525,3505,3505,3505,3505,216
20240605,104300,676001445,3510,3510,3510,3510,62
20240605,104200,675783825,3510,3510,3510,3510,9
20240605,104100,675752235,3505,3500,3505,3495,1328
20240605,104000,671099365,3495,3490,3495,3490,68
20240605,103900,670861970,3490,3495,3500,3490,340
20240605,103800,669675210,3490,3490,3490,3490,90
20240605,103700,669361110,3495,3500,3500,3495,246
20240605,103600,668501310,3495,3500,3500,3495,51
20240605,103500,668322860,3500,3500,3500,3495,251
20240605,103400,667444365,3495,3500,3500,3495,701
20240605,103300,664993370,3510,3500,3510,3500,202
20240605,103200,664286360,3500,3500,3500,3500,289
20240605,103100,663274860,3510,3505,3510,3500,68
20240605,103000,663036815,3510,3510,3510,3510,2
20240605,102900,663029795,3495,3495,3510,3495,102
20240605,102800,662673290,3510,3495,3510,3490,122
20240605,102700,662246975,3495,3500,3500,3495,26
20240605,102600,662156100,3510,3500,3510,3500,1430
20240605,102500,657151090,3500,3500,3500,3500,2981
20240605,102400,646717590,3505,3505,3510,3505,140
20240605,102300,646226885,3505,3505,3505,3505,5
20240605,102200,646209360,3510,3510,3510,3510,33
20240605,102100,646093530,3510,3515,3520,3510,664
20240605,102000,643760000,3520,3515,3520,3515,155
20240605,101900,643215160,3515,3510,3515,3510,771
20240605,101800,640505800,3510,3510,3510,3510,1
20240605,101700,640502290,3510,3515,3515,3510,801
20240605,101600,637689320,3515,3490,3515,3490,4614
20240605,101500,621484040,3490,3505,3505,3490,3
20240605,101400,621473555,3505,3505,3505,3505,1020
20240605,101300,617898455,3505,3505,3505,3505,750
20240605,101200,615269705,3505,3505,3505,3505,31
20240605,101100,615161050,3510,3505,3510,3505,4
20240605,101000,615147015,3505,3480,3505,3480,1490
20240605,100900,609938380,3480,3495,3495,3480,194
20240605,100800,609260365,3495,3495,3500,3480,2528
20240605,100700,600439185,3500,3500,3500,3500,1
20240605,100600,600435685,3495,3500,3500,3495,21
20240605,100500,600362245,3500,3490,3500,3485,1197
20240605,100400,596176830,3495,3500,3500,3495,431
20240605,100300,594669375,3505,3500,3505,3500,116
20240605,100200,594263365,3500,3490,3500,3490,2007
20240605,100100,587243615,3470,3470,3470,3470,239
20240605,100000,586414285,3485,3485,3485,3485,252
20240605,095900,585536065,3485,3470,3485,3470,1661
20240605,095800,579772380,3470,3465,3485,3465,1641
20240605,095700,574075975,3485,3465,3485,3460,1202
20240605,095600,569916385,3465,3470,3485,3460,4775
20240605,095500,553369475,3490,3490,3490,3470,3426
20240605,095400,541480975,3490,3475,3490,3465,11206
20240605,095300,502539340,3490,3480,3490,3475,3617
20240605,095200,489969900,3480,3490,3490,3480,4351
20240605,095100,474828410,3480,3490,3495,3480,5742
20240605,095000,454821260,3495,3495,3495,3495,3
20240605,094900,454810775,3485,3485,3485,3485,770
20240605,094800,452127325,3490,3490,3490,3490,2
20240605,094700,452120345,3485,3485,3485,3485,591
20240605,094600,450060710,3485,3490,3490,3485,2840
20240605,094500,440157470,3490,3485,3495,3485,1250
20240605,094400,435792775,3490,3500,3500,3490,4725
20240605,094300,419291895,3500,3515,3515,3500,1082
20240605,094200,415503800,3515,3510,3515,3510,61
20240605,094100,415289685,3520,3500,3520,3500,266
20240605,094000,414358500,3505,3520,3520,3505,865
20240605,093900,411326215,3510,3520,3520,3510,530
20240605,093800,409464315,3510,3510,3530,3510,3875
20240605,093700,395812985,3510,3510,3510,3505,2353
20240605,093600,387555195,3515,3495,3515,3495,1299
20240605,093500,382993610,3495,3495,3510,3495,2650
20240605,093400,373724345,3495,3515,3515,3495,455
20240605,093300,372131530,3515,3515,3515,3500,414
20240605,093200,370676350,3495,3505,3505,3490,4946
20240605,093100,353405810,3510,3515,3515,3510,1459
20240605,093000,348280055,3515,3515,3515,3515,367
20240605,092900,346990050,3515,3520,3520,3515,3028
20240605,092800,336344980,3520,3510,3520,3510,184
20240605,092700,335697825,3510,3510,3510,3510,17
20240605,092600,335638155,3510,3515,3525,3510,1581
20240605,092500,330083315,3515,3525,3525,3515,355
20240605,092400,328834790,3525,3530,3530,3510,2527
20240605,092300,319940090,3515,3525,3530,3515,5414
20240605,092200,300835720,3515,3515,3520,3515,3382
20240605,092100,288947980,3515,3530,3530,3515,4897
20240605,092000,271708845,3530,3505,3530,3505,1977
20240605,091900,264746475,3520,3510,3520,3500,1229
20240605,091800,260443595,3520,3500,3525,3500,3352
20240605,091700,248672990,3495,3480,3495,3480,2465
20240605,091600,240087200,3480,3500,3500,3480,310
20240605,091500,239008200,3500,3490,3500,3475,218
20240605,091400,238248595,3480,3480,3480,3470,4305
20240605,091300,223277995,3480,3485,3485,3480,600
20240605,091200,221189560,3480,3490,3505,3480,3023
20240605,091100,210662270,3505,3495,3505,3485,554
20240605,091000,208729300,3515,3515,3515,3490,4066
20240605,090900,194461610,3515,3490,3515,3480,2013
20240605,090800,187416325,3480,3480,3490,3465,3675
20240605,090700,174632715,3480,3500,3500,3470,6986
20240605,090600,150309710,3500,3515,3515,3495,2382
20240605,090500,141975100,3505,3515,3515,3505,4211
20240605,090400,127190080,3515,3525,3530,3515,2387
20240605,090300,118797690,3520,3540,3540,3515,3132
20240605,090200,107716635,3560,3500,3560,3490,5200
20240605,090100,89381470,3485,3510,3510,3480,15301
20240605,090000,35899135,3520,3510,3520,3500,9824