KissMeData/432430/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,213800,41528304460,15900,15900,15900,15900,44374
20240605,213700,41528304460,15900,15900,15900,15900,0
20240605,213600,41528304460,15900,15900,15900,15900,0
20240605,213500,41528304460,15900,15900,15900,15900,0
20240605,213400,41528304460,15900,15900,15900,15900,0
20240605,213300,41528304460,15900,15900,15900,15900,0
20240605,213200,41528304460,15900,15900,15900,15900,0
20240605,213100,41528304460,15900,15900,15900,15900,0
20240605,213000,41528304460,15900,15900,15900,15900,0
20240605,212900,41528304460,15900,15900,15900,15900,0
20240605,212800,41528304460,15900,15900,15900,15900,0
20240605,212700,41528304460,15900,15900,15900,15900,0
20240605,212600,41528304460,15900,15900,15900,15900,0
20240605,212500,41528304460,15900,15900,15900,15900,0
20240605,212400,41528304460,15900,15900,15900,15900,0
20240605,212300,41528304460,15900,15900,15900,15900,0
20240605,212200,41528304460,15900,15900,15900,15900,0
20240605,212100,41528304460,15900,15900,15900,15900,0
20240605,212000,41528304460,15900,15900,15900,15900,0
20240605,211900,41528304460,15900,15900,15900,15900,0
20240605,211800,41528304460,15900,15900,15900,15900,0
20240605,211700,41528304460,15900,15900,15900,15900,0
20240605,211600,41528304460,15900,15900,15900,15900,0
20240605,211500,41528304460,15900,15900,15900,15900,0
20240605,211400,41528304460,15900,15900,15900,15900,0
20240605,211300,41528304460,15900,15900,15900,15900,0
20240605,211200,41528304460,15900,15900,15900,15900,0
20240605,211100,41528304460,15900,15900,15900,15900,0
20240605,211000,41528304460,15900,15900,15900,15900,0
20240605,210900,41528304460,15900,15900,15900,15900,0
20240605,210800,41528304460,15900,15900,15900,15900,44374
20240605,210700,41528304460,15900,15900,15900,15900,0
20240605,210600,41528304460,15900,15900,15900,15900,0
20240605,210500,41528304460,15900,15900,15900,15900,0
20240605,210400,41528304460,15900,15900,15900,15900,0
20240605,210300,41528304460,15900,15900,15900,15900,0
20240605,210200,41528304460,15900,15900,15900,15900,0
20240605,210100,41528304460,15900,15900,15900,15900,0
20240605,210000,41528304460,15900,15900,15900,15900,0
20240605,205900,41528304460,15900,15900,15900,15900,0
20240605,205800,41528304460,15900,15900,15900,15900,0
20240605,205700,41528304460,15900,15900,15900,15900,0
20240605,205600,41528304460,15900,15900,15900,15900,0
20240605,205500,41528304460,15900,15900,15900,15900,0
20240605,205400,41528304460,15900,15900,15900,15900,0
20240605,205300,41528304460,15900,15900,15900,15900,0
20240605,205200,41528304460,15900,15900,15900,15900,0
20240605,205100,41528304460,15900,15900,15900,15900,0
20240605,205000,41528304460,15900,15900,15900,15900,0
20240605,204900,41528304460,15900,15900,15900,15900,0
20240605,204800,41528304460,15900,15900,15900,15900,0
20240605,204700,41528304460,15900,15900,15900,15900,0
20240605,204600,41528304460,15900,15900,15900,15900,0
20240605,204500,41528304460,15900,15900,15900,15900,0
20240605,204400,41528304460,15900,15900,15900,15900,0
20240605,204300,41528304460,15900,15900,15900,15900,0
20240605,204200,41528304460,15900,15900,15900,15900,0
20240605,204100,41528304460,15900,15900,15900,15900,0
20240605,204000,41528304460,15900,15900,15900,15900,0
20240605,203900,41528304460,15900,15900,15900,15900,0
20240605,203800,41528304460,15900,15900,15900,15900,44374
20240605,203700,41528304460,15900,15900,15900,15900,0
20240605,203600,41528304460,15900,15900,15900,15900,0
20240605,203500,41528304460,15900,15900,15900,15900,0
20240605,203400,41528304460,15900,15900,15900,15900,0
20240605,203300,41528304460,15900,15900,15900,15900,0
20240605,203200,41528304460,15900,15900,15900,15900,0
20240605,203100,41528304460,15900,15900,15900,15900,0
20240605,203000,41528304460,15900,15900,15900,15900,0
20240605,202900,41528304460,15900,15900,15900,15900,0
20240605,202800,41528304460,15900,15900,15900,15900,0
20240605,202700,41528304460,15900,15900,15900,15900,0
20240605,202600,41528304460,15900,15900,15900,15900,0
20240605,202500,41528304460,15900,15900,15900,15900,0
20240605,202400,41528304460,15900,15900,15900,15900,0
20240605,202300,41528304460,15900,15900,15900,15900,0
20240605,202200,41528304460,15900,15900,15900,15900,0
20240605,202100,41528304460,15900,15900,15900,15900,0
20240605,202000,41528304460,15900,15900,15900,15900,0
20240605,201900,41528304460,15900,15900,15900,15900,0
20240605,201800,41528304460,15900,15900,15900,15900,0
20240605,201700,41528304460,15900,15900,15900,15900,0
20240605,201600,41528304460,15900,15900,15900,15900,0
20240605,201500,41528304460,15900,15900,15900,15900,0
20240605,201400,41528304460,15900,15900,15900,15900,0
20240605,201300,41528304460,15900,15900,15900,15900,0
20240605,201200,41528304460,15900,15900,15900,15900,0
20240605,201100,41528304460,15900,15900,15900,15900,0
20240605,201000,41528304460,15900,15900,15900,15900,0
20240605,200900,41528304460,15900,15900,15900,15900,0
20240605,200800,41528304460,15900,15900,15900,15900,44374
20240605,200700,41528304460,15900,15900,15900,15900,0
20240605,200600,41528304460,15900,15900,15900,15900,0
20240605,200500,41528304460,15900,15900,15900,15900,0
20240605,200400,41528304460,15900,15900,15900,15900,0
20240605,200300,41528304460,15900,15900,15900,15900,0
20240605,200200,41528304460,15900,15900,15900,15900,0
20240605,200100,41528304460,15900,15900,15900,15900,0
20240605,200000,41528304460,15900,15900,15900,15900,0
20240605,195900,41528304460,15900,15900,15900,15900,0
20240605,195800,41528304460,15900,15900,15900,15900,0
20240605,195700,41528304460,15900,15900,15900,15900,0
20240605,195600,41528304460,15900,15900,15900,15900,0
20240605,195500,41528304460,15900,15900,15900,15900,0
20240605,195400,41528304460,15900,15900,15900,15900,0
20240605,195300,41528304460,15900,15900,15900,15900,0
20240605,195200,41528304460,15900,15900,15900,15900,0
20240605,195100,41528304460,15900,15900,15900,15900,0
20240605,195000,41528304460,15900,15900,15900,15900,0
20240605,194900,41528304460,15900,15900,15900,15900,0
20240605,194800,41528304460,15900,15900,15900,15900,0
20240605,194700,41528304460,15900,15900,15900,15900,0
20240605,194600,41528304460,15900,15900,15900,15900,0
20240605,194500,41528304460,15900,15900,15900,15900,0
20240605,194400,41528304460,15900,15900,15900,15900,0
20240605,194300,41528304460,15900,15900,15900,15900,0
20240605,194200,41528304460,15900,15900,15900,15900,0
20240605,194100,41528304460,15900,15900,15900,15900,0
20240605,194000,41528304460,15900,15900,15900,15900,0
20240605,193900,41528304460,15900,15900,15900,15900,0
20240605,193800,41528304460,15900,15900,15900,15900,44374
20240605,193700,41528304460,15900,15900,15900,15900,0
20240605,193600,41528304460,15900,15900,15900,15900,0
20240605,193500,41528304460,15900,15900,15900,15900,0
20240605,193400,41528304460,15900,15900,15900,15900,0
20240605,193300,41528304460,15900,15900,15900,15900,0
20240605,193200,41528304460,15900,15900,15900,15900,0
20240605,193100,41528304460,15900,15900,15900,15900,0
20240605,193000,41528304460,15900,15900,15900,15900,0
20240605,192900,41528304460,15900,15900,15900,15900,0
20240605,192800,41528304460,15900,15900,15900,15900,0
20240605,192700,41528304460,15900,15900,15900,15900,0
20240605,192600,41528304460,15900,15900,15900,15900,0
20240605,192500,41528304460,15900,15900,15900,15900,0
20240605,192400,41528304460,15900,15900,15900,15900,0
20240605,192300,41528304460,15900,15900,15900,15900,0
20240605,192200,41528304460,15900,15900,15900,15900,0
20240605,192100,41528304460,15900,15900,15900,15900,0
20240605,192000,41528304460,15900,15900,15900,15900,0
20240605,191900,41528304460,15900,15900,15900,15900,0
20240605,191800,41528304460,15900,15900,15900,15900,0
20240605,191700,41528304460,15900,15900,15900,15900,0
20240605,191600,41528304460,15900,15900,15900,15900,0
20240605,191500,41528304460,15900,15900,15900,15900,0
20240605,191400,41528304460,15900,15900,15900,15900,0
20240605,191300,41528304460,15900,15900,15900,15900,0
20240605,191200,41528304460,15900,15900,15900,15900,0
20240605,191100,41528304460,15900,15900,15900,15900,0
20240605,191000,41528304460,15900,15900,15900,15900,0
20240605,190900,41528304460,15900,15900,15900,15900,0
20240605,190800,41528304460,15900,15900,15900,15900,44374
20240605,190700,41528304460,15900,15900,15900,15900,0
20240605,190600,41528304460,15900,15900,15900,15900,0
20240605,190500,41528304460,15900,15900,15900,15900,0
20240605,190400,41528304460,15900,15900,15900,15900,0
20240605,190300,41528304460,15900,15900,15900,15900,0
20240605,190200,41528304460,15900,15900,15900,15900,0
20240605,190100,41528304460,15900,15900,15900,15900,0
20240605,190000,41528304460,15900,15900,15900,15900,0
20240605,185900,41528304460,15900,15900,15900,15900,0
20240605,185800,41528304460,15900,15900,15900,15900,0
20240605,185700,41528304460,15900,15900,15900,15900,0
20240605,185600,41528304460,15900,15900,15900,15900,0
20240605,185500,41528304460,15900,15900,15900,15900,0
20240605,185400,41528304460,15900,15900,15900,15900,0
20240605,185300,41528304460,15900,15900,15900,15900,0
20240605,185200,41528304460,15900,15900,15900,15900,0
20240605,185100,41528304460,15900,15900,15900,15900,0
20240605,185000,41528304460,15900,15900,15900,15900,0
20240605,184900,41528304460,15900,15900,15900,15900,0
20240605,184800,41528304460,15900,15900,15900,15900,0
20240605,184700,41528304460,15900,15900,15900,15900,0
20240605,184600,41528304460,15900,15900,15900,15900,0
20240605,184500,41528304460,15900,15900,15900,15900,0
20240605,184400,41528304460,15900,15900,15900,15900,0
20240605,184300,41528304460,15900,15900,15900,15900,0
20240605,184200,41528304460,15900,15900,15900,15900,0
20240605,184100,41528304460,15900,15900,15900,15900,0
20240605,184000,41528304460,15900,15900,15900,15900,0
20240605,183900,41528304460,15900,15900,15900,15900,0
20240605,183800,41528304460,15900,15900,15900,15900,44374
20240605,183700,41528304460,15900,15900,15900,15900,0
20240605,183600,41528304460,15900,15900,15900,15900,0
20240605,183500,41528304460,15900,15900,15900,15900,0
20240605,183400,41528304460,15900,15900,15900,15900,0
20240605,183300,41528304460,15900,15900,15900,15900,0
20240605,183200,41528304460,15900,15900,15900,15900,0
20240605,183100,41528304460,15900,15900,15900,15900,0
20240605,183000,41528304460,15900,15900,15900,15900,0
20240605,182900,41528304460,15900,15900,15900,15900,0
20240605,182800,41528304460,15900,15900,15900,15900,0
20240605,182700,41528304460,15900,15900,15900,15900,0
20240605,182600,41528304460,15900,15900,15900,15900,0
20240605,182500,41528304460,15900,15900,15900,15900,0
20240605,182400,41528304460,15900,15900,15900,15900,0
20240605,182300,41528304460,15900,15900,15900,15900,0
20240605,182200,41528304460,15900,15900,15900,15900,0
20240605,182100,41528304460,15900,15900,15900,15900,0
20240605,182000,41528304460,15900,15900,15900,15900,0
20240605,181900,41528304460,15900,15900,15900,15900,0
20240605,181800,41528304460,15900,15900,15900,15900,0
20240605,181700,41528304460,15900,15900,15900,15900,0
20240605,181600,41528304460,15900,15900,15900,15900,0
20240605,181500,41528304460,15900,15900,15900,15900,0
20240605,181400,41528304460,15900,15900,15900,15900,0
20240605,181300,41528304460,15900,15900,15900,15900,0
20240605,181200,41528304460,15900,15900,15900,15900,0
20240605,181100,41528304460,15900,15900,15900,15900,0
20240605,181000,41528304460,15900,15900,15900,15900,0
20240605,180900,41528304460,15900,15900,15900,15900,0
20240605,180800,41528304460,15900,15900,15900,15900,44374
20240605,180700,41528304460,15900,15900,15900,15900,0
20240605,180600,41528304460,15900,15900,15900,15900,0
20240605,180500,41528304460,15900,15900,15900,15900,0
20240605,180400,41528304460,15900,15900,15900,15900,0
20240605,180300,41528304460,15900,15900,15900,15900,0
20240605,180200,41528304460,15900,15900,15900,15900,0
20240605,180100,41528304460,15900,15900,15900,15900,0
20240605,180000,41528304460,15900,15900,15900,15900,0
20240605,175900,41528304460,15900,15900,15900,15900,0
20240605,175800,41528304460,15900,15900,15900,15900,0
20240605,175700,41528304460,15900,15900,15900,15900,0
20240605,175600,41528304460,15900,15900,15900,15900,0
20240605,175500,41528304460,15900,15900,15900,15900,0
20240605,175400,41528304460,15900,15900,15900,15900,0
20240605,175300,41528304460,15900,15900,15900,15900,0
20240605,175200,41528304460,15900,15900,15900,15900,0
20240605,175100,41528304460,15900,15900,15900,15900,0
20240605,175000,41528304460,15900,15900,15900,15900,0
20240605,174900,41528304460,15900,15900,15900,15900,0
20240605,174800,41528304460,15900,15900,15900,15900,0
20240605,174700,41528304460,15900,15900,15900,15900,0
20240605,174600,41528304460,15900,15900,15900,15900,0
20240605,174500,41528304460,15900,15900,15900,15900,0
20240605,174400,41528304460,15900,15900,15900,15900,0
20240605,174300,41528304460,15900,15900,15900,15900,0
20240605,174200,41528304460,15900,15900,15900,15900,0
20240605,174100,41528304460,15900,15900,15900,15900,0
20240605,174000,41528304460,15900,15900,15900,15900,0
20240605,173900,41528304460,15900,15900,15900,15900,0
20240605,173800,41528304460,15900,15900,15900,15900,44374
20240605,173700,41528304460,15900,15900,15900,15900,0
20240605,173600,41528304460,15900,15900,15900,15900,0
20240605,173500,41528304460,15900,15900,15900,15900,0
20240605,173400,41528304460,15900,15900,15900,15900,0
20240605,173300,41528304460,15900,15900,15900,15900,0
20240605,173200,41528304460,15900,15900,15900,15900,0
20240605,173100,41528304460,15900,15900,15900,15900,0
20240605,173000,41528304460,15900,15900,15900,15900,0
20240605,172900,41528304460,15900,15900,15900,15900,0
20240605,172800,41528304460,15900,15900,15900,15900,0
20240605,172700,41528304460,15900,15900,15900,15900,0
20240605,172600,41528304460,15900,15900,15900,15900,0
20240605,172500,41528304460,15900,15900,15900,15900,0
20240605,172400,41528304460,15900,15900,15900,15900,0
20240605,172300,41528304460,15900,15900,15900,15900,0
20240605,172200,41528304460,15900,15900,15900,15900,0
20240605,172100,41528304460,15900,15900,15900,15900,0
20240605,172000,41528304460,15900,15900,15900,15900,0
20240605,171900,41528304460,15900,15900,15900,15900,0
20240605,171800,41528304460,15900,15900,15900,15900,0
20240605,171700,41528304460,15900,15900,15900,15900,0
20240605,171600,41528304460,15900,15900,15900,15900,0
20240605,171500,41528304460,15900,15900,15900,15900,0
20240605,171400,41528304460,15900,15900,15900,15900,0
20240605,171300,41528304460,15900,15900,15900,15900,0
20240605,171200,41528304460,15900,15900,15900,15900,0
20240605,171100,41528304460,15900,15900,15900,15900,0
20240605,171000,41528304460,15900,15900,15900,15900,0
20240605,170900,41528304460,15900,15900,15900,15900,0
20240605,170800,41528304460,15900,15900,15900,15900,44374
20240605,170700,41528304460,15900,15900,15900,15900,0
20240605,170600,41528304460,15900,15900,15900,15900,0
20240605,170500,41528304460,15900,15900,15900,15900,0
20240605,170400,41528304460,15900,15900,15900,15900,0
20240605,170300,41528304460,15900,15900,15900,15900,0
20240605,170200,41528304460,15900,15900,15900,15900,0
20240605,170100,41528304460,15900,15900,15900,15900,0
20240605,170000,41528304460,15900,15900,15900,15900,0
20240605,165900,41528304460,15900,15900,15900,15900,0
20240605,165800,41528304460,15900,15900,15900,15900,0
20240605,165700,41528304460,15900,15900,15900,15900,0
20240605,165600,41528304460,15900,15900,15900,15900,0
20240605,165500,41528304460,15900,15900,15900,15900,0
20240605,165400,41528304460,15900,15900,15900,15900,0
20240605,165300,41528304460,15900,15900,15900,15900,0
20240605,165200,41528304460,15900,15900,15900,15900,0
20240605,165100,41528304460,15900,15900,15900,15900,0
20240605,165000,41528304460,15900,15900,15900,15900,0
20240605,164900,41528304460,15900,15900,15900,15900,0
20240605,164800,41528304460,15900,15900,15900,15900,0
20240605,164700,41528304460,15900,15900,15900,15900,0
20240605,164600,41528304460,15900,15900,15900,15900,0
20240605,164500,41528304460,15900,15900,15900,15900,0
20240605,164400,41528304460,15900,15900,15900,15900,0
20240605,164300,41528304460,15900,15900,15900,15900,0
20240605,164200,41528304460,15900,15900,15900,15900,0
20240605,164100,41528304460,15900,15900,15900,15900,0
20240605,164000,41528304460,15900,15900,15900,15900,0
20240605,163900,41528304460,15900,15900,15900,15900,0
20240605,163800,41528304460,15900,15900,15900,15900,44374
20240605,163700,41528304460,15900,15900,15900,15900,0
20240605,163600,41528304460,15900,15900,15900,15900,0
20240605,163500,41528304460,15900,15900,15900,15900,0
20240605,163400,41528304460,15900,15900,15900,15900,0
20240605,163300,41528304460,15900,15900,15900,15900,0
20240605,163200,41528304460,15900,15900,15900,15900,0
20240605,163100,41528304460,15900,15900,15900,15900,0
20240605,163000,41528304460,15900,15900,15900,15900,0
20240605,162900,41528304460,15900,15900,15900,15900,0
20240605,162800,41528304460,15900,15900,15900,15900,0
20240605,162700,41528304460,15900,15900,15900,15900,0
20240605,162600,41528304460,15900,15900,15900,15900,0
20240605,162500,41528304460,15900,15900,15900,15900,0
20240605,162400,41528304460,15900,15900,15900,15900,0
20240605,162300,41528304460,15900,15900,15900,15900,0
20240605,162200,41528304460,15900,15900,15900,15900,0
20240605,162100,41528304460,15900,15900,15900,15900,0
20240605,162000,41528304460,15900,15900,15900,15900,0
20240605,161900,41528304460,15900,15900,15900,15900,0
20240605,161800,41528304460,15900,15900,15900,15900,0
20240605,161700,41528304460,15900,15900,15900,15900,0
20240605,161600,41528304460,15900,15900,15900,15900,0
20240605,161500,41528304460,15900,15900,15900,15900,0
20240605,161400,41528304460,15900,15900,15900,15900,0
20240605,161300,41528304460,15900,15900,15900,15900,0
20240605,161200,41528304460,15900,15900,15900,15900,0
20240605,161100,41528304460,15900,15900,15900,15900,0
20240605,161000,41528304460,15900,15900,15900,15900,0
20240605,160900,41528304460,15900,15900,15900,15900,0
20240605,160800,41528304460,15900,15900,15900,15900,44374
20240605,160700,41528304460,15900,15900,15900,15900,0
20240605,160600,41528304460,15900,15900,15900,15900,0
20240605,160500,41528304460,15900,15900,15900,15900,0
20240605,160400,41528304460,15900,15900,15900,15900,0
20240605,160300,41528304460,15900,15900,15900,15900,0
20240605,160200,41528304460,15900,15900,15900,15900,0
20240605,160100,41528304460,15900,15900,15900,15900,0
20240605,160000,41528304460,15900,15900,15900,15900,0
20240605,155900,41528304460,15900,15900,15900,15900,0
20240605,155800,41528304460,15900,15900,15900,15900,0
20240605,155700,41528304460,15900,15900,15900,15900,0
20240605,155600,41528304460,15900,15900,15900,15900,0
20240605,155500,41528304460,15900,15900,15900,15900,0
20240605,155400,41528304460,15900,15900,15900,15900,0
20240605,155300,41528304460,15900,15900,15900,15900,0
20240605,155200,41528304460,15900,15900,15900,15900,0
20240605,155100,41528304460,15900,15900,15900,15900,0
20240605,155000,41528304460,15900,15900,15900,15900,0
20240605,154900,41528304460,15900,15900,15900,15900,0
20240605,154800,41528304460,15900,15900,15900,15900,0
20240605,154700,41528304460,15900,15900,15900,15900,0
20240605,154600,41528304460,15900,15900,15900,15900,0
20240605,154500,41528304460,15900,15900,15900,15900,0
20240605,154400,41528304460,15900,15900,15900,15900,0
20240605,154300,41528304460,15900,15900,15900,15900,0
20240605,154200,41528304460,15900,15900,15900,15900,0
20240605,154100,41528304460,15900,15900,15900,15900,0
20240605,154000,41528304460,15900,15900,15900,15900,0
20240605,153900,41528304460,15900,15900,15900,15900,0
20240605,153800,41528304460,15900,15900,15900,15900,44374
20240605,153700,41528304460,15900,15900,15900,15900,0
20240605,153600,41528304460,15900,15900,15900,15900,0
20240605,153500,41528304460,15900,15900,15900,15900,0
20240605,153400,41528304460,15900,15900,15900,15900,0
20240605,153300,41528304460,15900,15900,15900,15900,0
20240605,153200,41528304460,15900,15900,15900,15900,0
20240605,153100,41528304460,15900,15900,15900,15900,0
20240605,153000,41528304460,15900,15900,15900,15900,44374
20240605,152900,40822757860,15810,15810,15810,15810,0
20240605,152800,40822757860,15810,15810,15810,15810,0
20240605,152700,40822757860,15810,15810,15810,15810,0
20240605,152600,40822757860,15810,15810,15810,15810,0
20240605,152500,40822757860,15810,15810,15810,15810,0
20240605,152400,40822757860,15810,15810,15810,15810,0
20240605,152300,40822757860,15810,15810,15810,15810,0
20240605,152200,40822757860,15810,15810,15810,15810,0
20240605,152100,40822757860,15810,15810,15810,15810,0
20240605,152000,40822757860,15810,15810,15810,15810,0
20240605,151900,40822757860,15810,15790,15810,15780,16606
20240605,151800,40560476220,15790,15770,15790,15760,4805
20240605,151700,40484670720,15770,15750,15780,15730,3761
20240605,151600,40425403820,15720,15710,15770,15710,4156
20240605,151500,40359947940,15720,15710,15720,15690,5267
20240605,151400,40277249500,15710,15700,15720,15690,3581
20240605,151300,40221009380,15700,15740,15750,15700,6980
20240605,151200,40111267390,15740,15760,15780,15740,6303
20240605,151100,40011950070,15770,15760,15780,15750,4412
20240605,151000,39942449170,15770,15800,15800,15770,2944
20240605,150900,39896002920,15800,15760,15800,15760,3985
20240605,150800,39833081430,15770,15750,15770,15740,1204
20240605,150700,39814119620,15750,15750,15770,15740,1701
20240605,150600,39787317980,15760,15780,15810,15760,4324
20240605,150500,39719057910,15780,15780,15780,15770,1432
20240605,150400,39696472030,15770,15780,15800,15760,3582
20240605,150300,39639946880,15800,15750,15800,15730,6483
20240605,150200,39537658170,15750,15750,15750,15730,1407
20240605,150100,39515511190,15740,15750,15760,15730,1275
20240605,150000,39495431680,15720,15790,15790,15720,4120
20240605,145900,39430485260,15780,15670,15780,15670,8372
20240605,145800,39298702790,15670,15670,15670,15650,3084
20240605,145700,39250391850,15660,15650,15700,15650,6508
20240605,145600,39148389390,15650,15650,15670,15640,1792
20240605,145500,39120342430,15650,15650,15650,15620,1549
20240605,145400,39096140450,15640,15620,15650,15620,172
20240605,145300,39093450980,15610,15630,15670,15610,809
20240605,145200,39080808900,15610,15650,15690,15600,2500
20240605,145100,39041759090,15650,15700,15700,15610,1960
20240605,145000,39011074410,15710,15610,15710,15600,7034
20240605,144900,38901076160,15610,15600,15610,15580,794
20240605,144800,38888694310,15590,15630,15630,15580,9227
20240605,144700,38744729270,15630,15650,15650,15630,3642
20240605,144600,38687764430,15650,15720,15720,15650,2165
20240605,144500,38653817670,15680,15700,15710,15670,2305
20240605,144400,38617644180,15700,15690,15700,15680,1862
20240605,144300,38588438360,15680,15700,15710,15660,1829
20240605,144200,38559724140,15690,15640,15690,15640,4035
20240605,144100,38496558730,15640,15660,15660,15640,1942
20240605,144000,38466177430,15630,15670,15670,15630,2228
20240605,143900,38431285980,15680,15700,15710,15680,1482
20240605,143800,38408035000,15700,15690,15710,15670,1955
20240605,143700,38377365700,15690,15670,15690,15670,345
20240605,143600,38371955900,15670,15690,15690,15660,461
20240605,143500,38364730650,15680,15670,15690,15660,2704
20240605,143400,38322351100,15670,15630,15670,15630,785
20240605,143300,38310055250,15640,15640,15640,15640,624
20240605,143200,38300295890,15620,15650,15650,15610,1161
20240605,143100,38282155170,15650,15620,15650,15610,1573
20240605,143000,38257579330,15610,15620,15630,15610,1694
20240605,142900,38231118330,15620,15620,15660,15610,1580
20240605,142800,38206428960,15630,15630,15650,15620,1357
20240605,142700,38185217300,15620,15670,15680,15610,1475
20240605,142600,38162169840,15620,15620,15700,15610,7054
20240605,142500,38051810330,15630,15640,15650,15630,1198
20240605,142400,38033078820,15650,15640,15650,15630,1002
20240605,142300,38017413150,15640,15660,15670,15640,1048
20240605,142200,38001000830,15670,15670,15670,15640,322
20240605,142100,37995958350,15670,15670,15670,15630,1601
20240605,142000,37970911880,15680,15680,15680,15660,859
20240605,141900,37957449660,15680,15720,15720,15680,670
20240605,141800,37946932030,15720,15660,15720,15660,3365
20240605,141700,37894128040,15660,15680,15690,15660,1784
20240605,141600,37866175100,15660,15650,15680,15650,1393
20240605,141500,37844368390,15650,15690,15690,15650,2112
20240605,141400,37811299080,15690,15680,15720,15670,2189
20240605,141300,37776980520,15680,15710,15740,15680,2027
20240605,141200,37745157810,15730,15730,15770,15710,1518
20240605,141100,37721274090,15760,15740,15780,15720,1979
20240605,141000,37690127440,15780,15750,15800,15740,1026
20240605,140900,37673960980,15750,15720,15750,15710,1328
20240605,140800,37653063530,15720,15740,15750,15690,6551
20240605,140700,37550164940,15750,15810,15810,15730,4078
20240605,140600,37485858320,15810,15790,15820,15780,8525
20240605,140500,37351130780,15790,15760,15790,15760,961
20240605,140400,37335970150,15770,15800,15810,15770,1783
20240605,140300,37307822930,15800,15790,15800,15780,1071
20240605,140200,37290910950,15790,15790,15800,15780,2088
20240605,140100,37257935520,15790,15760,15790,15760,591
20240605,140000,37248610350,15760,15730,15760,15730,833
20240605,135900,37235500040,15740,15720,15760,15710,491
20240605,135800,37227778770,15720,15760,15770,15710,914
20240605,135700,37213392350,15770,15730,15780,15730,805
20240605,135600,37200702780,15730,15710,15730,15700,682
20240605,135500,37189981780,15700,15710,15710,15700,2734
20240605,135400,37147055650,15710,15750,15760,15700,4276
20240605,135300,37079829940,15770,15790,15790,15750,3376
20240605,135200,37026629490,15800,15790,15820,15770,7469
20240605,135100,36908632300,15790,15760,15800,15760,3154
20240605,135000,36858832570,15780,15770,15790,15750,2690
20240605,134900,36816434550,15760,15780,15790,15750,3426
20240605,134800,36762415040,15770,15770,15780,15740,3181
20240605,134700,36712280430,15760,15710,15770,15710,3298
20240605,134600,36660369410,15720,15750,15750,15710,1834
20240605,134500,36631518170,15750,15690,15810,15680,16361
20240605,134400,36373691400,15690,15660,15690,15650,3806
20240605,134300,36314057060,15650,15600,15680,15600,3850
20240605,134200,36253795050,15640,15590,15640,15570,2058
20240605,134100,36221671740,15570,15590,15600,15570,1104
20240605,134000,36204469450,15580,15630,15630,15580,1660
20240605,133900,36178559070,15630,15530,15650,15530,5720
20240605,133800,36089342100,15580,15530,15580,15510,4024
20240605,133700,36026787350,15520,15570,15570,15520,3895
20240605,133600,35966213060,15580,15570,15590,15570,879
20240605,133500,35952520380,15580,15570,15580,15560,1438
20240605,133400,35930128570,15570,15560,15570,15550,584
20240605,133300,35921041000,15560,15550,15560,15550,541
20240605,133200,35912624040,15560,15560,15570,15550,2530
20240605,133100,35873265350,15570,15560,15590,15550,4758
20240605,133000,35799184290,15560,15490,15560,15480,3949
20240605,132900,35737897900,15490,15510,15510,15490,324
20240605,132800,35732875710,15500,15510,15510,15410,3196
20240605,132700,35683411010,15510,15390,15550,15380,8761
20240605,132600,35547787240,15390,15480,15480,15380,18729
20240605,132500,35258850420,15490,15490,15490,15480,2145
20240605,132400,35225635000,15490,15440,15490,15440,2784
20240605,132300,35182569730,15450,15440,15450,15430,1992
20240605,132200,35151813650,15440,15460,15470,15430,4300
20240605,132100,35085380710,15490,15490,15490,15440,3421
20240605,132000,35032480160,15490,15540,15540,15470,3641
20240605,131900,34976035340,15540,15500,15550,15500,2502
20240605,131800,34937165050,15500,15560,15560,15480,6979
20240605,131700,34828960010,15550,15500,15560,15490,4029
20240605,131600,34766394480,15500,15450,15500,15410,4976
20240605,131500,34689507510,15460,15420,15460,15390,12329
20240605,131400,34499455840,15430,15390,15430,15380,16608
20240605,131300,34243693520,15380,15510,15510,15380,20911
20240605,131200,33920762940,15500,15570,15590,15500,7569
20240605,131100,33803290250,15520,15570,15580,15500,24577
20240605,131000,33421812460,15600,15630,15680,15570,23558
20240605,130900,33054091920,15630,15700,15710,15620,9944
20240605,130800,32898347910,15710,15710,15720,15710,653
20240605,130700,32888088270,15710,15670,15710,15670,1976
20240605,130600,32857081570,15670,15660,15680,15650,1641
20240605,130500,32831379430,15660,15660,15680,15640,2955
20240605,130400,32785118800,15630,15650,15660,15630,7355
20240605,130300,32670121940,15650,15700,15700,15650,5125
20240605,130200,32589778860,15710,15750,15750,15710,5144
20240605,130100,32508866590,15760,15790,15790,15750,2135
20240605,130000,32475194240,15790,15770,15800,15730,3252
20240605,125900,32423850470,15770,15720,15770,15690,3727
20240605,125800,32365262030,15710,15700,15710,15690,4185
20240605,125700,32299555500,15700,15680,15700,15680,3219
20240605,125600,32249045790,15680,15680,15700,15670,8475
20240605,125500,32116110400,15680,15660,15680,15650,4118
20240605,125400,32051596500,15660,15640,15660,15590,8059
20240605,125300,31925758860,15640,15600,15670,15600,10456
20240605,125200,31762317130,15600,15720,15720,15570,35783
20240605,125100,31202945620,15720,15700,15850,15650,14030
20240605,125000,30982026960,15680,16020,16020,15660,69935
20240605,124900,29869016620,16020,16030,16040,16020,3665
20240605,124800,29810300620,16030,16040,16040,16020,2196
20240605,124700,29775102470,16070,16030,16070,16030,145
20240605,124600,29772777640,16030,16070,16070,16030,2119
20240605,124500,29738804850,16070,16090,16090,16040,4485
20240605,124400,29666814870,16090,16100,16100,16090,749
20240605,124300,29654758280,16090,16060,16090,16060,244
20240605,124200,29650835530,16050,16050,16060,16040,280
20240605,124100,29646342020,16060,16050,16070,16040,3267
20240605,124000,29593907490,16070,16070,16070,16050,2724
20240605,123900,29550171740,16070,16070,16070,16060,287
20240605,123800,29545559880,16080,16060,16080,16050,264
20240605,123700,29541320220,16060,16060,16080,16060,582
20240605,123600,29531973100,16060,16060,16070,16060,362
20240605,123500,29526159330,16050,16070,16090,16050,3116
20240605,123400,29476121510,16070,16090,16090,16060,4848
20240605,123300,29398185930,16080,16090,16090,16080,336
20240605,123200,29392780680,16090,16080,16090,16080,686
20240605,123100,29381749330,16080,16090,16100,16080,638
20240605,123000,29371487060,16090,16100,16100,16090,1784
20240605,122900,29342772400,16100,16110,16110,16080,2018
20240605,122800,29310296390,16110,16120,16120,16100,1291
20240605,122700,29289502530,16110,16090,16110,16090,254
20240605,122600,29285412490,16100,16100,16100,16090,1493
20240605,122500,29261375810,16090,16120,16130,16090,2464
20240605,122400,29221681830,16120,16130,16130,16120,249
20240605,122300,29217667910,16130,16130,16130,16120,624
20240605,122200,29207602850,16150,16140,16150,16120,151
20240605,122100,29205166050,16150,16120,16150,16120,36
20240605,122000,29204584990,16110,16140,16140,16100,782
20240605,121900,29191988650,16150,16120,16150,16110,549
20240605,121800,29183144060,16120,16140,16150,16110,2836
20240605,121700,29137445220,16150,16130,16150,16130,191
20240605,121600,29134361750,16130,16150,16150,16120,247
20240605,121500,29130379160,16130,16150,16150,16130,396
20240605,121400,29123988760,16150,16150,16160,16150,596
20240605,121300,29114358360,16160,16160,16160,16150,257
20240605,121200,29110206470,16150,16120,16150,16120,1360
20240605,121100,29088279220,16120,16120,16130,16120,615
20240605,121000,29078364440,16110,16130,16150,16110,1164
20240605,120900,29059600920,16130,16120,16140,16120,167
20240605,120800,29056906150,16110,16140,16140,16100,4479
20240605,120700,28984732600,16140,16160,16160,16140,1619
20240605,120600,28958594460,16170,16150,16170,16140,578
20240605,120500,28949261180,16150,16160,16160,16150,1614
20240605,120400,28923190300,16160,16170,16170,16160,184
20240605,120300,28920216680,16170,16160,16170,16150,881
20240605,120200,28905978320,16160,16160,16160,16160,503
20240605,120100,28897849840,16170,16160,16170,16160,179
20240605,120000,28894956520,16160,16180,16180,16160,1287
20240605,115900,28874150910,16180,16190,16190,16180,2530
20240605,115800,28833203420,16190,16190,16190,16170,1153
20240605,115700,28814545960,16190,16190,16190,16190,99
20240605,115600,28812943150,16180,16180,16180,16170,601
20240605,115500,28803219740,16170,16230,16230,16170,755
20240605,115400,28791004790,16230,16230,16230,16180,710
20240605,115300,28779503060,16230,16230,16230,16210,161
20240605,115200,28776892270,16230,16220,16230,16220,1209
20240605,115100,28757281980,16210,16180,16210,16180,575
20240605,115000,28747964100,16180,16190,16210,16180,554
20240605,114900,28738991570,16170,16160,16170,16160,1170
20240605,114800,28720078930,16160,16160,16170,16160,578
20240605,114700,28710735120,16160,16170,16170,16160,1063
20240605,114600,28693549510,16170,16190,16200,16170,1356
20240605,114500,28671599790,16190,16180,16190,16180,330
20240605,114400,28666260230,16180,16180,16190,16180,499
20240605,114300,28658185910,16180,16200,16200,16180,770
20240605,114200,28645719000,16200,16220,16220,16200,722
20240605,114100,28634013310,16220,16230,16230,16220,307
20240605,114000,28629033140,16230,16230,16240,16230,512
20240605,113900,28620719380,16230,16210,16230,16210,544
20240605,113800,28611895970,16210,16160,16210,16160,1423
20240605,113700,28588856340,16180,16130,16180,16130,475
20240605,113600,28581184700,16130,16110,16130,16100,1158
20240605,113500,28562527640,16100,16160,16160,16100,2058
20240605,113400,28529376460,16160,16160,16160,16080,6421
20240605,113300,28425896210,16160,16180,16190,16140,2568
20240605,113200,28384382530,16180,16180,16190,16180,244
20240605,113100,28380434510,16180,16180,16190,16170,1333
20240605,113000,28358866200,16190,16210,16210,16180,791
20240605,112900,28346052340,16210,16230,16230,16180,4468
20240605,112800,28273712900,16210,16220,16250,16210,3389
20240605,112700,28218708430,16230,16210,16240,16210,1263
20240605,112600,28198215480,16210,16230,16240,16210,3949
20240605,112500,28134152910,16230,16280,16300,16230,3813
20240605,112400,28072142870,16280,16340,16350,16270,14349
20240605,112300,27837674590,16330,16210,16330,16210,16409
20240605,112200,27570503200,16220,16200,16220,16200,683
20240605,112100,27559429410,16210,16210,16220,16200,609
20240605,112000,27549561660,16200,16190,16210,16190,1264
20240605,111900,27529092300,16190,16190,16200,16190,532
20240605,111800,27520477750,16190,16200,16230,16190,1277
20240605,111700,27499780510,16200,16200,16230,16200,1331
20240605,111600,27478206700,16200,16240,16260,16200,2778
20240605,111500,27433141930,16270,16180,16280,16180,9111
20240605,111400,27285173510,16170,16160,16180,16140,1490
20240605,111300,27261092390,16160,16110,16170,16110,2113
20240605,111200,27226989620,16110,16080,16120,16050,1327
20240605,111100,27205636810,16050,16060,16070,16040,1869
20240605,111000,27175630230,16060,16030,16060,16020,994
20240605,110900,27159675130,16030,16030,16040,16030,1559
20240605,110800,27134684350,16030,16060,16070,16020,2335
20240605,110700,27097276060,16070,16020,16070,16020,823
20240605,110600,27084084250,16020,16060,16070,16020,2599
20240605,110500,27042432760,16040,16030,16040,16010,1764
20240605,110400,27014180160,16010,16030,16070,16010,5409
20240605,110300,26927529330,16020,16040,16040,16020,2862
20240605,110200,26881657870,16030,16080,16080,16030,2026
20240605,110100,26849171560,16080,16090,16090,16080,177
20240605,110000,26846325100,16090,16100,16110,16080,2134
20240605,105900,26811970080,16110,16120,16120,16100,2048
20240605,105800,26778975390,16120,16040,16140,16040,1709
20240605,105700,26751467790,16020,16030,16050,16010,1978
20240605,105600,26719780790,16020,16020,16050,16010,2422
20240605,105500,26680989130,16020,16020,16050,16020,3423
20240605,105400,26626146560,16020,16040,16050,16020,4473
20240605,105300,26554437440,16030,16040,16040,16030,4298
20240605,105200,26485538670,16040,16070,16070,16040,3104
20240605,105100,26435720930,16050,16050,16080,16040,1586
20240605,105000,26410253950,16040,16060,16070,16030,4585
20240605,104900,26336714470,16060,16070,16070,16050,2240
20240605,104800,26300746260,16060,16080,16080,16060,2640
20240605,104700,26258335040,16080,16100,16100,16070,3692
20240605,104600,26198976600,16090,16110,16120,16080,5201
20240605,104500,26115299240,16100,16140,16150,16100,1714
20240605,104400,26087666310,16150,16120,16150,16120,1244
20240605,104300,26067584210,16120,16120,16140,16100,700
20240605,104200,26056305260,16110,16120,16150,16110,1012
20240605,104100,26039992620,16120,16090,16150,16070,2534
20240605,104000,25999186220,16090,16080,16100,16070,1147
20240605,103900,25980741330,16080,16100,16100,16060,2220
20240605,103800,25945057570,16080,16090,16110,16080,2158
20240605,103700,25910330510,16100,16120,16120,16100,1698
20240605,103600,25882986470,16120,16150,16160,16120,241
20240605,103500,25879096490,16150,16140,16170,16090,1507
20240605,103400,25854808740,16150,16090,16150,16070,6183
20240605,103300,25755327590,16100,16110,16120,16100,1258
20240605,103200,25735068330,16110,16120,16130,16090,799
20240605,103100,25722201910,16120,16110,16130,16050,2674
20240605,103000,25679187730,16110,16080,16130,16080,1111
20240605,102900,25661296670,16080,16110,16130,16050,5809
20240605,102800,25567857030,16110,16110,16170,16100,3179
20240605,102700,25516637960,16120,16100,16170,16100,985
20240605,102600,25500756430,16100,16170,16170,16080,13367
20240605,102500,25285360730,16160,16190,16200,16130,4540
20240605,102400,25212059980,16220,16190,16230,16180,837
20240605,102300,25198498250,16220,16200,16220,16180,1240
20240605,102200,25178410960,16210,16200,16210,16200,595
20240605,102100,25168771210,16210,16210,16220,16120,3516
20240605,102000,25112001780,16210,16190,16220,16130,1754
20240605,101900,25083588080,16200,16140,16200,16120,4663
20240605,101800,25008328960,16150,16190,16200,16150,3161
20240605,101700,24957239980,16200,16220,16220,16200,918
20240605,101600,24942359870,16220,16280,16280,16220,2400
20240605,101500,24903365560,16280,16290,16290,16280,1093
20240605,101400,24885567770,16290,16270,16300,16270,1002
20240605,101300,24869243610,16270,16260,16270,16250,1022
20240605,101200,24852625750,16260,16260,16260,16240,1324
20240605,101100,24831111130,16240,16280,16280,16230,1031
20240605,101000,24814367670,16290,16150,16300,16150,2490
20240605,100900,24773875420,16160,16220,16220,16160,2992
20240605,100800,24725435020,16250,16160,16280,16160,928
20240605,100700,24710409200,16160,16180,16180,16150,4073
20240605,100600,24644572380,16180,16240,16240,16170,4994
20240605,100500,24563640000,16240,16300,16310,16230,2070
20240605,100400,24529992440,16250,16300,16310,16250,4461
20240605,100300,24457351090,16310,16340,16340,16310,4663
20240605,100200,24381247720,16330,16320,16340,16320,3002
20240605,100100,24332228200,16330,16340,16350,16320,5114
20240605,100000,24248703150,16340,16330,16350,16320,7227
20240605,095900,24130635940,16330,16260,16330,16260,3741
20240605,095800,24069665750,16260,16330,16330,16260,3270
20240605,095700,24016414630,16300,16340,16350,16260,6386
20240605,095600,23912242330,16340,16180,16340,16170,7088
20240605,095500,23796761320,16180,16190,16230,16160,1298
20240605,095400,23775762030,16190,16160,16190,16160,1189
20240605,095300,23756527220,16160,16140,16220,16140,1975
20240605,095200,23724602980,16150,16150,16160,16140,3327
20240605,095100,23670859470,16160,16170,16170,16150,2893
20240605,095000,23624112460,16160,16280,16280,16160,7802
20240605,094900,23497482190,16280,16310,16320,16280,11213
20240605,094800,23314703340,16310,16300,16310,16290,10703
20240605,094700,23140247800,16300,16250,16300,16250,8124
20240605,094600,23008052300,16270,16230,16280,16210,8244
20240605,094500,22874068170,16220,16210,16220,16160,7520
20240605,094400,22752374820,16210,16180,16210,16180,3403
20240605,094300,22697235790,16180,16190,16210,16180,4486
20240605,094200,22624600910,16200,16130,16210,16130,5109
20240605,094100,22542003350,16130,16200,16240,16120,7679
20240605,094000,22417669550,16200,16190,16310,16190,17965
20240605,093900,22125812150,16190,16000,16190,16000,13102
20240605,093800,21914860100,16000,16040,16040,16000,10618
20240605,093700,21744891220,16030,16010,16060,16010,6927
20240605,093600,21633868890,16020,16040,16040,16000,9271
20240605,093500,21485294160,16040,16060,16080,16040,5915
20240605,093400,21390359370,16060,16050,16100,16040,2780
20240605,093300,21345741190,16050,16020,16110,16020,4898
20240605,093200,21267118690,16010,16080,16080,16010,11192
20240605,093100,21087577690,16080,16120,16120,16080,12168
20240605,093000,20891670050,16130,16120,16140,16110,7151
20240605,092900,20776391620,16120,16130,16150,16110,2862
20240605,092800,20730235420,16120,16140,16160,16110,4183
20240605,092700,20662749850,16130,16170,16170,16120,3427
20240605,092600,20607418430,16170,16180,16200,16130,8333
20240605,092500,20472687910,16180,16120,16180,16110,11733
20240605,092400,20283450750,16120,16010,16140,16000,20313
20240605,092300,19956922160,16010,16120,16140,15980,51196
20240605,092200,19134551760,16120,16160,16170,16120,27116
20240605,092100,18696987340,16150,16310,16320,16150,45058
20240605,092000,17965319240,16310,16370,16370,16310,13584
20240605,091900,17743355790,16370,16350,16380,16310,11083
20240605,091800,17562364130,16350,16410,16410,16340,11891
20240605,091700,17367679170,16410,16310,16420,16310,13550
20240605,091600,17145807470,16330,16410,16430,16300,36967
20240605,091500,16541980120,16420,16510,16520,16410,42013
20240605,091400,15850143440,16510,16620,16620,16490,37550
20240605,091300,15229377980,16620,16790,16790,16500,58699
20240605,091200,14253044460,16790,16810,16820,16670,73015
20240605,091100,13029440980,16830,16650,16850,16630,150779
20240605,091000,10502136240,16670,16630,16750,16530,84485
20240605,090900,9095736420,16640,16470,16670,16460,90519
20240605,090800,7592236390,16470,16300,16470,16290,20392
20240605,090700,7257647160,16300,16330,16330,16240,32590
20240605,090600,6727011840,16320,16390,16400,16310,32028
20240605,090500,6203419850,16380,16460,16480,16370,30025
20240605,090400,5710887730,16460,16400,16530,16400,17071
20240605,090300,5429824690,16400,16550,16600,16390,31625
20240605,090200,4908188600,16510,16440,16660,16350,69157
20240605,090100,3764462370,16440,16570,16580,16410,65782
20240605,090000,2678964300,16570,16560,16660,16500,161713