KissMeData/086790/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195900,50804252400,60400,60400,60400,60400,104934
20240607,195800,50804252400,60400,60400,60400,60400,0
20240607,195700,50804252400,60400,60400,60400,60400,0
20240607,195600,50804252400,60400,60400,60400,60400,0
20240607,195500,50804252400,60400,60400,60400,60400,0
20240607,195400,50804252400,60400,60400,60400,60400,0
20240607,195300,50804252400,60400,60400,60400,60400,0
20240607,195200,50804252400,60400,60400,60400,60400,0
20240607,195100,50804252400,60400,60400,60400,60400,0
20240607,195000,50804252400,60400,60400,60400,60400,0
20240607,194900,50804252400,60400,60400,60400,60400,0
20240607,194800,50804252400,60400,60400,60400,60400,0
20240607,194700,50804252400,60400,60400,60400,60400,0
20240607,194600,50804252400,60400,60400,60400,60400,0
20240607,194500,50804252400,60400,60400,60400,60400,0
20240607,194400,50804252400,60400,60400,60400,60400,0
20240607,194300,50804252400,60400,60400,60400,60400,0
20240607,194200,50804252400,60400,60400,60400,60400,0
20240607,194100,50804252400,60400,60400,60400,60400,0
20240607,194000,50804252400,60400,60400,60400,60400,0
20240607,193900,50804252400,60400,60400,60400,60400,0
20240607,193800,50804252400,60400,60400,60400,60400,0
20240607,193700,50804252400,60400,60400,60400,60400,0
20240607,193600,50804252400,60400,60400,60400,60400,0
20240607,193500,50804252400,60400,60400,60400,60400,0
20240607,193400,50804252400,60400,60400,60400,60400,0
20240607,193300,50804252400,60400,60400,60400,60400,0
20240607,193200,50804252400,60400,60400,60400,60400,0
20240607,193100,50804252400,60400,60400,60400,60400,0
20240607,193000,50804252400,60400,60400,60400,60400,0
20240607,192900,50804252400,60400,60400,60400,60400,104934
20240607,192800,50804252400,60400,60400,60400,60400,0
20240607,192700,50804252400,60400,60400,60400,60400,0
20240607,192600,50804252400,60400,60400,60400,60400,0
20240607,192500,50804252400,60400,60400,60400,60400,0
20240607,192400,50804252400,60400,60400,60400,60400,0
20240607,192300,50804252400,60400,60400,60400,60400,0
20240607,192200,50804252400,60400,60400,60400,60400,0
20240607,192100,50804252400,60400,60400,60400,60400,0
20240607,192000,50804252400,60400,60400,60400,60400,0
20240607,191900,50804252400,60400,60400,60400,60400,0
20240607,191800,50804252400,60400,60400,60400,60400,0
20240607,191700,50804252400,60400,60400,60400,60400,0
20240607,191600,50804252400,60400,60400,60400,60400,0
20240607,191500,50804252400,60400,60400,60400,60400,0
20240607,191400,50804252400,60400,60400,60400,60400,0
20240607,191300,50804252400,60400,60400,60400,60400,0
20240607,191200,50804252400,60400,60400,60400,60400,0
20240607,191100,50804252400,60400,60400,60400,60400,0
20240607,191000,50804252400,60400,60400,60400,60400,0
20240607,190900,50804252400,60400,60400,60400,60400,0
20240607,190800,50804252400,60400,60400,60400,60400,0
20240607,190700,50804252400,60400,60400,60400,60400,0
20240607,190600,50804252400,60400,60400,60400,60400,0
20240607,190500,50804252400,60400,60400,60400,60400,0
20240607,190400,50804252400,60400,60400,60400,60400,0
20240607,190300,50804252400,60400,60400,60400,60400,0
20240607,190200,50804252400,60400,60400,60400,60400,0
20240607,190100,50804252400,60400,60400,60400,60400,0
20240607,190000,50804252400,60400,60400,60400,60400,0
20240607,185900,50804252400,60400,60400,60400,60400,104934
20240607,185800,50804252400,60400,60400,60400,60400,0
20240607,185700,50804252400,60400,60400,60400,60400,0
20240607,185600,50804252400,60400,60400,60400,60400,0
20240607,185500,50804252400,60400,60400,60400,60400,0
20240607,185400,50804252400,60400,60400,60400,60400,0
20240607,185300,50804252400,60400,60400,60400,60400,0
20240607,185200,50804252400,60400,60400,60400,60400,0
20240607,185100,50804252400,60400,60400,60400,60400,0
20240607,185000,50804252400,60400,60400,60400,60400,0
20240607,184900,50804252400,60400,60400,60400,60400,0
20240607,184800,50804252400,60400,60400,60400,60400,0
20240607,184700,50804252400,60400,60400,60400,60400,0
20240607,184600,50804252400,60400,60400,60400,60400,0
20240607,184500,50804252400,60400,60400,60400,60400,0
20240607,184400,50804252400,60400,60400,60400,60400,0
20240607,184300,50804252400,60400,60400,60400,60400,0
20240607,184200,50804252400,60400,60400,60400,60400,0
20240607,184100,50804252400,60400,60400,60400,60400,0
20240607,184000,50804252400,60400,60400,60400,60400,0
20240607,183900,50804252400,60400,60400,60400,60400,0
20240607,183800,50804252400,60400,60400,60400,60400,0
20240607,183700,50804252400,60400,60400,60400,60400,0
20240607,183600,50804252400,60400,60400,60400,60400,0
20240607,183500,50804252400,60400,60400,60400,60400,0
20240607,183400,50804252400,60400,60400,60400,60400,0
20240607,183300,50804252400,60400,60400,60400,60400,0
20240607,183200,50804252400,60400,60400,60400,60400,0
20240607,183100,50804252400,60400,60400,60400,60400,0
20240607,183000,50804252400,60400,60400,60400,60400,0
20240607,182900,50804252400,60400,60400,60400,60400,104934
20240607,182800,50804252400,60400,60400,60400,60400,0
20240607,182700,50804252400,60400,60400,60400,60400,0
20240607,182600,50804252400,60400,60400,60400,60400,0
20240607,182500,50804252400,60400,60400,60400,60400,0
20240607,182400,50804252400,60400,60400,60400,60400,0
20240607,182300,50804252400,60400,60400,60400,60400,0
20240607,182200,50804252400,60400,60400,60400,60400,0
20240607,182100,50804252400,60400,60400,60400,60400,0
20240607,182000,50804252400,60400,60400,60400,60400,0
20240607,181900,50804252400,60400,60400,60400,60400,0
20240607,181800,50804252400,60400,60400,60400,60400,0
20240607,181700,50804252400,60400,60400,60400,60400,0
20240607,181600,50804252400,60400,60400,60400,60400,0
20240607,181500,50804252400,60400,60400,60400,60400,0
20240607,181400,50804252400,60400,60400,60400,60400,0
20240607,181300,50804252400,60400,60400,60400,60400,0
20240607,181200,50804252400,60400,60400,60400,60400,0
20240607,181100,50804252400,60400,60400,60400,60400,0
20240607,181000,50804252400,60400,60400,60400,60400,0
20240607,180900,50804252400,60400,60400,60400,60400,0
20240607,180800,50804252400,60400,60400,60400,60400,0
20240607,180700,50804252400,60400,60400,60400,60400,0
20240607,180600,50804252400,60400,60400,60400,60400,0
20240607,180500,50804252400,60400,60400,60400,60400,0
20240607,180400,50804252400,60400,60400,60400,60400,0
20240607,180300,50804252400,60400,60400,60400,60400,0
20240607,180200,50804252400,60400,60400,60400,60400,0
20240607,180100,50804252400,60400,60400,60400,60400,0
20240607,180000,50804252400,60400,60400,60400,60400,0
20240607,175900,50804252400,60400,60400,60400,60400,104934
20240607,175800,50804252400,60400,60400,60400,60400,0
20240607,175700,50804252400,60400,60400,60400,60400,0
20240607,175600,50804252400,60400,60400,60400,60400,0
20240607,175500,50804252400,60400,60400,60400,60400,0
20240607,175400,50804252400,60400,60400,60400,60400,0
20240607,175300,50804252400,60400,60400,60400,60400,0
20240607,175200,50804252400,60400,60400,60400,60400,0
20240607,175100,50804252400,60400,60400,60400,60400,0
20240607,175000,50804252400,60400,60400,60400,60400,0
20240607,174900,50804252400,60400,60400,60400,60400,0
20240607,174800,50804252400,60400,60400,60400,60400,0
20240607,174700,50804252400,60400,60400,60400,60400,0
20240607,174600,50804252400,60400,60400,60400,60400,0
20240607,174500,50804252400,60400,60400,60400,60400,0
20240607,174400,50804252400,60400,60400,60400,60400,0
20240607,174300,50804252400,60400,60400,60400,60400,0
20240607,174200,50804252400,60400,60400,60400,60400,0
20240607,174100,50804252400,60400,60400,60400,60400,0
20240607,174000,50804252400,60400,60400,60400,60400,0
20240607,173900,50804252400,60400,60400,60400,60400,0
20240607,173800,50804252400,60400,60400,60400,60400,0
20240607,173700,50804252400,60400,60400,60400,60400,0
20240607,173600,50804252400,60400,60400,60400,60400,0
20240607,173500,50804252400,60400,60400,60400,60400,0
20240607,173400,50804252400,60400,60400,60400,60400,0
20240607,173300,50804252400,60400,60400,60400,60400,0
20240607,173200,50804252400,60400,60400,60400,60400,0
20240607,173100,50804252400,60400,60400,60400,60400,0
20240607,173000,50804252400,60400,60400,60400,60400,0
20240607,172900,50804252400,60400,60400,60400,60400,104934
20240607,172800,50804252400,60400,60400,60400,60400,0
20240607,172700,50804252400,60400,60400,60400,60400,0
20240607,172600,50804252400,60400,60400,60400,60400,0
20240607,172500,50804252400,60400,60400,60400,60400,0
20240607,172400,50804252400,60400,60400,60400,60400,0
20240607,172300,50804252400,60400,60400,60400,60400,0
20240607,172200,50804252400,60400,60400,60400,60400,0
20240607,172100,50804252400,60400,60400,60400,60400,0
20240607,172000,50804252400,60400,60400,60400,60400,0
20240607,171900,50804252400,60400,60400,60400,60400,0
20240607,171800,50804252400,60400,60400,60400,60400,0
20240607,171700,50804252400,60400,60400,60400,60400,0
20240607,171600,50804252400,60400,60400,60400,60400,0
20240607,171500,50804252400,60400,60400,60400,60400,0
20240607,171400,50804252400,60400,60400,60400,60400,0
20240607,171300,50804252400,60400,60400,60400,60400,0
20240607,171200,50804252400,60400,60400,60400,60400,0
20240607,171100,50804252400,60400,60400,60400,60400,0
20240607,171000,50804252400,60400,60400,60400,60400,0
20240607,170900,50804252400,60400,60400,60400,60400,0
20240607,170800,50804252400,60400,60400,60400,60400,0
20240607,170700,50804252400,60400,60400,60400,60400,0
20240607,170600,50804252400,60400,60400,60400,60400,0
20240607,170500,50804252400,60400,60400,60400,60400,0
20240607,170400,50804252400,60400,60400,60400,60400,0
20240607,170300,50804252400,60400,60400,60400,60400,0
20240607,170200,50804252400,60400,60400,60400,60400,0
20240607,170100,50804252400,60400,60400,60400,60400,0
20240607,170000,50804252400,60400,60400,60400,60400,0
20240607,165900,50804252400,60400,60400,60400,60400,104934
20240607,165800,50804252400,60400,60400,60400,60400,0
20240607,165700,50804252400,60400,60400,60400,60400,0
20240607,165600,50804252400,60400,60400,60400,60400,0
20240607,165500,50804252400,60400,60400,60400,60400,0
20240607,165400,50804252400,60400,60400,60400,60400,0
20240607,165300,50804252400,60400,60400,60400,60400,0
20240607,165200,50804252400,60400,60400,60400,60400,0
20240607,165100,50804252400,60400,60400,60400,60400,0
20240607,165000,50804252400,60400,60400,60400,60400,0
20240607,164900,50804252400,60400,60400,60400,60400,0
20240607,164800,50804252400,60400,60400,60400,60400,0
20240607,164700,50804252400,60400,60400,60400,60400,0
20240607,164600,50804252400,60400,60400,60400,60400,0
20240607,164500,50804252400,60400,60400,60400,60400,0
20240607,164400,50804252400,60400,60400,60400,60400,0
20240607,164300,50804252400,60400,60400,60400,60400,0
20240607,164200,50804252400,60400,60400,60400,60400,0
20240607,164100,50804252400,60400,60400,60400,60400,0
20240607,164000,50804252400,60400,60400,60400,60400,0
20240607,163900,50804252400,60400,60400,60400,60400,0
20240607,163800,50804252400,60400,60400,60400,60400,0
20240607,163700,50804252400,60400,60400,60400,60400,0
20240607,163600,50804252400,60400,60400,60400,60400,0
20240607,163500,50804252400,60400,60400,60400,60400,0
20240607,163400,50804252400,60400,60400,60400,60400,0
20240607,163300,50804252400,60400,60400,60400,60400,0
20240607,163200,50804252400,60400,60400,60400,60400,0
20240607,163100,50804252400,60400,60400,60400,60400,0
20240607,163000,50804252400,60400,60400,60400,60400,0
20240607,162900,50804252400,60400,60400,60400,60400,104934
20240607,162800,50804252400,60400,60400,60400,60400,0
20240607,162700,50804252400,60400,60400,60400,60400,0
20240607,162600,50804252400,60400,60400,60400,60400,0
20240607,162500,50804252400,60400,60400,60400,60400,0
20240607,162400,50804252400,60400,60400,60400,60400,0
20240607,162300,50804252400,60400,60400,60400,60400,0
20240607,162200,50804252400,60400,60400,60400,60400,0
20240607,162100,50804252400,60400,60400,60400,60400,0
20240607,162000,50804252400,60400,60400,60400,60400,0
20240607,161900,50804252400,60400,60400,60400,60400,0
20240607,161800,50804252400,60400,60400,60400,60400,0
20240607,161700,50804252400,60400,60400,60400,60400,0
20240607,161600,50804252400,60400,60400,60400,60400,0
20240607,161500,50804252400,60400,60400,60400,60400,0
20240607,161400,50804252400,60400,60400,60400,60400,0
20240607,161300,50804252400,60400,60400,60400,60400,0
20240607,161200,50804252400,60400,60400,60400,60400,0
20240607,161100,50804252400,60400,60400,60400,60400,0
20240607,161000,50804252400,60400,60400,60400,60400,0
20240607,160900,50804252400,60400,60400,60400,60400,0
20240607,160800,50804252400,60400,60400,60400,60400,0
20240607,160700,50804252400,60400,60400,60400,60400,0
20240607,160600,50804252400,60400,60400,60400,60400,0
20240607,160500,50804252400,60400,60400,60400,60400,0
20240607,160400,50804252400,60400,60400,60400,60400,0
20240607,160300,50804252400,60400,60400,60400,60400,0
20240607,160200,50804252400,60400,60400,60400,60400,0
20240607,160100,50804252400,60400,60400,60400,60400,0
20240607,160000,50804252400,60400,60400,60400,60400,0
20240607,155900,50804252400,60400,60400,60400,60400,104934
20240607,155800,50804252400,60400,60400,60400,60400,0
20240607,155700,50804252400,60400,60400,60400,60400,0
20240607,155600,50804252400,60400,60400,60400,60400,0
20240607,155500,50804252400,60400,60400,60400,60400,0
20240607,155400,50804252400,60400,60400,60400,60400,0
20240607,155300,50804252400,60400,60400,60400,60400,0
20240607,155200,50804252400,60400,60400,60400,60400,0
20240607,155100,50804252400,60400,60400,60400,60400,0
20240607,155000,50804252400,60400,60400,60400,60400,0
20240607,154900,50804252400,60400,60400,60400,60400,0
20240607,154800,50804252400,60400,60400,60400,60400,0
20240607,154700,50804252400,60400,60400,60400,60400,0
20240607,154600,50804252400,60400,60400,60400,60400,0
20240607,154500,50804252400,60400,60400,60400,60400,0
20240607,154400,50804252400,60400,60400,60400,60400,0
20240607,154300,50804252400,60400,60400,60400,60400,0
20240607,154200,50804252400,60400,60400,60400,60400,0
20240607,154100,50804252400,60400,60400,60400,60400,0
20240607,154000,50804252400,60400,60400,60400,60400,0
20240607,153900,50804252400,60400,60400,60400,60400,0
20240607,153800,50804252400,60400,60400,60400,60400,0
20240607,153700,50804252400,60400,60400,60400,60400,0
20240607,153600,50804252400,60400,60400,60400,60400,0
20240607,153500,50804252400,60400,60400,60400,60400,0
20240607,153400,50804252400,60400,60400,60400,60400,0
20240607,153300,50804252400,60400,60400,60400,60400,0
20240607,153200,50804252400,60400,60400,60400,60400,0
20240607,153100,50804252400,60400,60400,60400,60400,0
20240607,153000,50804252400,60400,60400,60400,60400,104934
20240607,152900,44466238800,60300,60300,60300,60300,0
20240607,152800,44466238800,60300,60300,60300,60300,0
20240607,152700,44466238800,60300,60300,60300,60300,0
20240607,152600,44466238800,60300,60300,60300,60300,0
20240607,152500,44466238800,60300,60300,60300,60300,0
20240607,152400,44466238800,60300,60300,60300,60300,0
20240607,152300,44466238800,60300,60300,60300,60300,0
20240607,152200,44466238800,60300,60300,60300,60300,0
20240607,152100,44466238800,60300,60300,60300,60300,0
20240607,152000,44466238800,60300,60300,60300,60300,0
20240607,151900,44466238800,60300,60400,60400,60200,2727
20240607,151800,44301726500,60400,60200,60400,60200,7697
20240607,151700,43837400300,60200,60200,60300,60200,925
20240607,151600,43781710500,60200,60200,60300,60200,3184
20240607,151500,43589775800,60200,60200,60300,60200,1596
20240607,151400,43493591300,60200,60200,60300,60200,2852
20240607,151300,43321800900,60200,60300,60400,60200,7717
20240607,151200,42856515100,60300,60300,60400,60300,390
20240607,151100,42832992000,60300,60300,60400,60300,2389
20240607,151000,42688929400,60300,60300,60400,60300,1565
20240607,150900,42594558200,60300,60300,60400,60300,6960
20240607,150800,42174839600,60300,60300,60400,60300,379
20240607,150700,42151981200,60300,60400,60400,60300,280
20240607,150600,42135089500,60300,60300,60400,60300,1358
20240607,150500,42053190500,60300,60300,60400,60300,574
20240607,150400,42018546900,60300,60300,60400,60300,281
20240607,150300,42001600400,60300,60300,60400,60300,895
20240607,150200,41947576000,60300,60300,60400,60300,333
20240607,150100,41927490600,60300,60300,60400,60300,217
20240607,150000,41914405100,60300,60300,60400,60300,3669
20240607,145900,41693082700,60400,60400,60400,60300,312
20240607,145800,41674262600,60300,60300,60400,60300,4662
20240607,145700,41393140700,60400,60400,60400,60300,320
20240607,145600,41373837100,60300,60300,60400,60300,1602
20240607,145500,41277129900,60300,60400,60400,60300,2011
20240607,145400,41155693600,60300,60300,60400,60300,1931
20240607,145300,41039087100,60300,60300,60400,60300,677
20240607,145200,40998226200,60300,60400,60400,60300,448
20240607,145100,40971190700,60300,60400,60400,60300,647
20240607,145000,40932171800,60300,60300,60400,60300,643
20240607,144900,40893364100,60300,60300,60400,60300,552
20240607,144800,40860051700,60300,60300,60400,60300,980
20240607,144700,40800885400,60300,60300,60400,60300,651
20240607,144600,40761584300,60300,60300,60400,60300,3498
20240607,144500,40550336400,60400,60400,60400,60300,1594
20240607,144400,40454079800,60300,60300,60400,60300,820
20240607,144300,40404633300,60300,60300,60400,60300,2179
20240607,144200,40273053300,60300,60300,60400,60300,304
20240607,144100,40254715400,60300,60300,60400,60300,2425
20240607,144000,40108484200,60300,60400,60400,60300,559
20240607,143900,40074744300,60400,60300,60400,60300,522
20240607,143800,40043236000,60400,60300,60400,60300,454
20240607,143700,40015855100,60300,60200,60400,60200,5478
20240607,143600,39685468000,60200,60200,60300,60200,350
20240607,143500,39664382100,60200,60200,60300,60200,183
20240607,143400,39653363500,60200,60200,60300,60200,285
20240607,143300,39636196400,60200,60200,60300,60200,191
20240607,143200,39624697900,60200,60200,60300,60200,228
20240607,143100,39610971300,60200,60400,60400,60200,6455
20240607,143000,39221788000,60300,60400,60400,60300,220
20240607,142900,39208519100,60300,60300,60400,60300,629
20240607,142800,39170552500,60300,60300,60400,60300,398
20240607,142700,39146522700,60300,60200,60400,60200,5640
20240607,142600,38806410200,60200,60200,60300,60200,1351
20240607,142500,38724961700,60300,60200,60300,60200,701
20240607,142400,38682755600,60200,60200,60300,60200,491
20240607,142300,38653190800,60200,60200,60300,60200,160
20240607,142200,38643557300,60200,60200,60300,60200,1126
20240607,142100,38575767800,60200,60200,60300,60200,614
20240607,142000,38538764300,60200,60200,60300,60200,210
20240607,141900,38526119000,60300,60200,60300,60200,177
20240607,141800,38515459400,60200,60200,60300,60200,152
20240607,141700,38506303000,60300,60200,60300,60200,493
20240607,141600,38476594200,60200,60200,60300,60200,312
20240607,141500,38457811500,60200,60200,60300,60200,332
20240607,141400,38437817200,60200,60100,60300,60100,2753
20240607,141300,38272004200,60100,60200,60200,60100,3018
20240607,141200,38090346200,60200,60100,60300,60100,4016
20240607,141100,37848607800,60100,60100,60200,60100,207
20240607,141000,37836165300,60100,60100,60200,60100,266
20240607,140900,37820173000,60100,60100,60200,60100,438
20240607,140800,37793848000,60100,60100,60200,60100,389
20240607,140700,37770462700,60100,60100,60200,60100,351
20240607,140600,37749366500,60100,60100,60200,60100,533
20240607,140500,37717330000,60100,60100,60200,60100,620
20240607,140400,37680035100,60100,60200,60200,60100,933
20240607,140300,37623897700,60100,60200,60200,60100,3382
20240607,140200,37420312800,60200,60100,60300,60000,7010
20240607,140100,36998743800,60000,60000,60100,60000,403
20240607,140000,36974563500,60100,60100,60100,60000,362
20240607,135900,36952841200,60000,60000,60100,60000,962
20240607,135800,36895091100,60100,60000,60100,60000,387
20240607,135700,36871870900,60000,60000,60100,60000,482
20240607,135600,36842950600,60100,60000,60100,60000,965
20240607,135500,36785050200,60000,60000,60100,60000,1332
20240607,135400,36705126800,60000,60000,60100,60000,348
20240607,135300,36684243400,60000,60000,60100,60000,435
20240607,135200,36658134600,60100,60000,60100,60000,281
20240607,135100,36641271400,60000,60000,60100,60000,314
20240607,135000,36622426100,60100,60000,60100,60000,284
20240607,134900,36605383500,60000,60000,60100,60000,331
20240607,134800,36585514100,60000,59900,60100,59900,5093
20240607,134700,36279858700,59900,59900,60000,59900,499
20240607,134600,36249965900,59900,59900,60000,59900,1307
20240607,134500,36171573600,59900,59900,60000,59900,361
20240607,134400,36149947100,59900,59900,60000,59900,401
20240607,134300,36125926900,59900,59900,60000,59900,520
20240607,134200,36094778800,60000,60000,60000,59900,2010
20240607,134100,35974251500,60000,60000,60100,60000,275
20240607,134000,35957751400,60000,60000,60100,60000,370
20240607,133900,35935551200,60000,60000,60100,60000,872
20240607,133800,35883231000,60100,60000,60100,60000,613
20240607,133700,35846450800,60000,60000,60100,60000,868
20240607,133600,35794370600,60000,60100,60100,60000,1744
20240607,133500,35689619200,60100,60100,60200,60100,703
20240607,133400,35647368800,60100,60100,60200,60100,916
20240607,133300,35592311200,60100,60100,60200,60100,396
20240607,133200,35568510900,60100,60100,60100,60100,554
20240607,133100,35535215500,60100,60200,60200,60100,492
20240607,133000,35505646200,60100,60200,60200,60100,1046
20240607,132900,35442781100,60100,60100,60100,60100,554
20240607,132800,35409485700,60100,60300,60300,60100,8972
20240607,132700,34868846400,60400,60400,60400,60300,295
20240607,132600,34851044500,60300,60300,60400,60300,480
20240607,132500,34822062700,60300,60300,60400,60300,251
20240607,132400,34806918200,60400,60300,60400,60300,231
20240607,132300,34792988700,60300,60300,60400,60300,400
20240607,132200,34768863800,60300,60300,60400,60300,204
20240607,132100,34756554600,60300,60300,60400,60300,438
20240607,132000,34730113200,60300,60300,60400,60300,217
20240607,131900,34717027800,60300,60400,60400,60300,143
20240607,131800,34708401800,60300,60300,60300,60300,97
20240607,131700,34702552700,60300,60300,60400,60300,1935
20240607,131600,34585696500,60300,60300,60400,60300,782
20240607,131500,34538537800,60300,60300,60300,60300,1485
20240607,131400,34448992300,60300,60300,60300,60300,122
20240607,131300,34441635700,60300,60300,60400,60300,144
20240607,131200,34432952300,60300,60400,60500,60300,4627
20240607,131100,34153532600,60500,60400,60600,60400,3992
20240607,131000,33911950200,60400,60200,60400,60200,4778
20240607,130900,33623579200,60200,60300,60300,60200,1098
20240607,130800,33557418100,60200,60200,60300,60200,424
20240607,130700,33531885300,60200,60200,60300,60200,488
20240607,130600,33502503400,60200,60300,60300,60200,424
20240607,130500,33476972700,60200,60100,60300,60100,2290
20240607,130400,33339137100,60100,60100,60200,60100,235
20240607,130300,33325012400,60100,60100,60200,60100,451
20240607,130200,33297903000,60100,60100,60200,60100,449
20240607,130100,33270903000,60200,60100,60200,60100,1344
20240607,130000,33190020200,60100,60100,60200,60100,286
20240607,125900,33172831200,60100,60100,60200,60100,263
20240607,125800,33157024700,60100,60100,60200,60100,290
20240607,125700,33139591900,60100,60100,60200,60100,493
20240607,125600,33109962500,60100,60200,60200,60100,1542
20240607,125500,33017236500,60100,60100,60200,60100,449
20240607,125400,32990237400,60100,60100,60200,60100,1817
20240607,125300,32881035200,60100,60100,60200,60100,296
20240607,125200,32863245000,60100,60100,60200,60100,488
20240607,125100,32833907400,60100,60100,60200,60100,729
20240607,125000,32790088600,60100,60100,60200,60100,1028
20240607,124900,32728305700,60100,60000,60200,60000,1383
20240607,124800,32645191100,60000,59900,60100,59900,2543
20240607,124700,32492605300,59900,59900,60000,59900,589
20240607,124600,32457308700,59900,59900,60000,59900,347
20240607,124500,32436520400,59900,59900,60000,59900,672
20240607,124400,32396263000,59900,59900,59900,59900,293
20240607,124300,32378712300,59900,59900,60000,59900,268
20240607,124200,32362658900,59900,59900,59900,59900,402
20240607,124100,32338579100,59900,59900,59900,59900,519
20240607,124000,32307491000,59900,60200,60200,59900,9217
20240607,123900,31754031500,60100,60100,60200,60100,273
20240607,123800,31737621000,60100,60100,60100,60100,188
20240607,123700,31726322200,60100,60100,60200,60100,564
20240607,123600,31692424800,60100,60100,60200,60100,497
20240607,123500,31662553600,60100,60100,60100,60100,315
20240607,123400,31643622100,60200,60100,60200,60100,183
20240607,123300,31632623700,60100,60200,60200,60100,1087
20240607,123200,31567282600,60100,60100,60100,60100,326
20240607,123100,31547690000,60100,60100,60200,60100,388
20240607,123000,31524363200,60100,60100,60200,60000,382
20240607,122900,31501400700,60100,60000,60100,60000,2160
20240607,122800,31371600000,60000,60100,60100,60000,4277
20240607,122700,31114599600,60100,60200,60300,60100,3343
20240607,122600,30913407700,60200,60200,60300,60200,273
20240607,122500,30896973000,60200,60200,60300,60200,479
20240607,122400,30868134500,60200,60100,60300,60100,2450
20240607,122300,30720647100,60100,60100,60200,60100,526
20240607,122200,30689027500,60100,60100,60200,60100,287
20240607,122100,30671773300,60100,60100,60200,60100,666
20240607,122000,30631695700,60100,60100,60100,60100,404
20240607,121900,30607415300,60100,60100,60200,60100,550
20240607,121800,30574356300,60100,60100,60100,60100,240
20240607,121700,30559932300,60100,60100,60200,60100,374
20240607,121600,30537440500,60100,60200,60200,60100,1791
20240607,121500,30429627900,60200,60200,60300,60200,265
20240607,121400,30413672700,60200,60200,60300,60200,816
20240607,121300,30364549300,60200,60100,60200,60100,509
20240607,121200,30333927400,60100,60200,60300,60100,1015
20240607,121100,30272828400,60200,60100,60300,60100,971
20240607,121000,30214373700,60100,60200,60200,60100,315
20240607,120900,30195436600,60100,60000,60300,60000,3817
20240607,120800,29965721500,60000,60100,60200,60000,1480
20240607,120700,29876779700,60000,60000,60100,60000,1143
20240607,120600,29808098600,60100,60000,60100,60000,1083
20240607,120500,29743034000,60000,59900,60100,59900,1133
20240607,120400,29675029100,59900,59900,59900,59900,246
20240607,120300,29660293700,59900,59900,60000,59900,333
20240607,120200,29640333200,59900,60000,60100,59900,2071
20240607,120100,29516087200,60000,59900,60200,59900,2285
20240607,120000,29378822700,59900,59800,60000,59800,1283
20240607,115900,29301982400,59800,59800,59900,59800,367
20240607,115800,29280028900,59900,59800,59900,59800,1316
20240607,115700,29201328000,59900,59800,59900,59800,360
20240607,115600,29179781600,59800,59900,59900,59800,966
20240607,115500,29121925700,59900,59800,60000,59800,4629
20240607,115400,28844601400,59800,59800,59800,59800,229
20240607,115300,28830907200,59800,59800,59900,59800,389
20240607,115200,28807634400,59800,59800,59900,59800,406
20240607,115100,28783349900,59800,59800,59800,59700,2775
20240607,115000,28617406100,59800,59700,59900,59700,1560
20240607,114900,28524114100,59800,59700,59800,59700,449
20240607,114800,28497292500,59800,59800,59900,59800,2061
20240607,114700,28374041900,59900,59700,59900,59700,740
20240607,114600,28329793500,59800,59700,59800,59700,504
20240607,114500,28299672300,59700,59700,59800,59700,577
20240607,114400,28265185900,59800,59800,59800,59700,1436
20240607,114300,28179333000,59700,59700,59800,59700,834
20240607,114200,28129491900,59700,59700,59800,59700,384
20240607,114100,28106554500,59800,59700,59800,59700,449
20240607,114000,28079736500,59700,59700,59800,59700,388
20240607,113900,28056554400,59700,59700,59800,59700,707
20240607,113800,28014297600,59800,59700,59800,59700,474
20240607,113700,27985982400,59700,59800,59800,59700,812
20240607,113600,27937476500,59800,59700,59900,59700,3593
20240607,113500,27722615200,59800,59700,59800,59700,5185
20240607,113400,27412600200,59700,59700,59800,59700,753
20240607,113300,27367592800,59800,59700,59800,59700,1696
20240607,113200,27266199600,59700,59800,59800,59700,433
20240607,113100,27240331300,59700,59800,59800,59700,976
20240607,113000,27182014300,59800,59800,59800,59700,939
20240607,112900,27125895400,59700,59800,59800,59700,565
20240607,112800,27092148700,59800,59700,59800,59700,463
20240607,112700,27064487900,59800,59800,59800,59700,351
20240607,112600,27043515700,59800,59800,59800,59700,448
20240607,112500,27016748900,59700,59700,59800,59700,348
20240607,112400,26995967500,59700,59700,59800,59700,1102
20240607,112300,26930094000,59700,59700,59800,59700,492
20240607,112200,26900703300,59700,59700,59800,59700,314
20240607,112100,26881955300,59800,59700,59800,59700,445
20240607,112000,26855384700,59700,59800,59800,59700,441
20240607,111900,26829048000,59700,59700,59800,59700,1415
20240607,111800,26744548700,59700,59800,59900,59700,8692
20240607,111700,26224826200,59800,59800,59900,59800,426
20240607,111600,26199343200,59800,59900,59900,59800,465
20240607,111500,26171533100,59800,59900,59900,59800,633
20240607,111400,26133651400,59800,59800,59900,59800,533
20240607,111300,26101766100,59800,59800,59800,59800,231
20240607,111200,26087952300,59800,59900,59900,59800,459
20240607,111100,26060495300,59800,59800,59900,59800,621
20240607,111000,26023319300,59800,59800,59900,59800,244
20240607,110900,26008715800,59800,59800,59900,59800,367
20240607,110800,25986749100,59800,59900,60300,59800,6591
20240607,110700,25591129500,59900,59800,60000,59800,1024
20240607,110600,25529794800,59900,59800,60200,59800,5023
20240607,110500,25228729700,59900,59700,59900,59700,983
20240607,110400,25169953400,59800,59800,59800,59700,1173
20240607,110300,25099820800,59800,59800,59800,59800,697
20240607,110200,25058140200,59700,59700,59800,59700,928
20240607,110100,25002672400,59800,59800,59900,59700,5175
20240607,110000,24693355900,59900,59900,59900,59800,600
20240607,105900,24657439300,59800,59800,59900,59800,129
20240607,105800,24649722000,59800,59800,59900,59800,1302
20240607,105700,24571841900,59900,59700,59900,59700,630
20240607,105600,24534170500,59700,59700,59800,59700,631
20240607,105500,24496461000,59700,59700,59800,59700,256
20240607,105400,24481169400,59700,59700,59800,59700,2460
20240607,105300,24334112100,59700,59700,59800,59700,577
20240607,105200,24299664000,59700,59700,59800,59700,1320
20240607,105100,24220859800,59700,59700,59800,59700,341
20240607,105000,24200501700,59800,59800,59900,59700,9679
20240607,104900,23622140300,59800,59900,59900,59800,716
20240607,104800,23579310600,59800,59900,59900,59800,836
20240607,104700,23529264400,59900,59900,60000,59800,1139
20240607,104600,23461057000,59900,59900,60000,59800,444
20240607,104500,23434470400,59800,59800,59900,59800,368
20240607,104400,23412447300,59900,59800,59900,59800,872
20240607,104300,23360253400,59800,59900,59900,59800,804
20240607,104200,23312142100,59800,59900,60000,59800,676
20240607,104100,23271651600,59900,59800,59900,59800,916
20240607,104000,23216814200,59900,60000,60000,59800,1823
20240607,103900,23107617100,59900,60000,60000,59900,463
20240607,103800,23079861200,59900,59900,59900,59900,429
20240607,103700,23054164100,60000,60000,60000,59900,461
20240607,103600,23026548200,60000,59900,60100,59900,918
20240607,103500,22971492600,59900,59900,60000,59900,409
20240607,103400,22946992800,59900,59900,60000,59800,428
20240607,103300,22921369800,59800,59900,59900,59800,588
20240607,103200,22886177200,59900,59800,59900,59700,1078
20240607,103100,22821661900,59800,59700,59800,59700,1331
20240607,103000,22742077200,59700,59800,59800,59700,1587
20240607,102900,22647224200,59800,59900,60000,59800,926
20240607,102800,22591835900,59900,59700,59900,59700,2006
20240607,102700,22471877100,59700,59800,59900,59700,3692
20240607,102600,22251138500,59800,59800,59900,59800,1134
20240607,102500,22183316500,59800,59700,59800,59700,2969
20240607,102400,22005851200,59700,59700,59800,59700,1449
20240607,102300,21919325100,59700,59800,59900,59700,4406
20240607,102200,21655859900,59800,59800,59900,59800,462
20240607,102100,21628232200,59800,59800,59900,59800,731
20240607,102000,21584514900,59900,60000,60000,59800,2082
20240607,101900,21459857300,60000,60000,60100,59900,3142
20240607,101800,21271353100,60000,60000,60100,60000,937
20240607,101700,21215122600,60000,60100,60100,60000,616
20240607,101600,21178151300,60000,60100,60200,60000,2192
20240607,101500,21046441600,60100,60100,60200,60100,439
20240607,101400,21020050100,60200,60100,60200,60100,318
20240607,101300,21000936700,60100,60100,60200,60100,329
20240607,101200,20981160000,60100,60200,60200,60100,3930
20240607,101100,20744966100,60100,60300,60300,60100,567
20240607,101000,20710858200,60200,60200,60300,60200,372
20240607,100900,20688463600,60200,60200,60200,60100,4656
20240607,100800,20408212200,60200,60200,60300,60200,742
20240607,100700,20363538900,60300,60200,60300,60200,823
20240607,100600,20313924400,60200,60300,60300,60200,539
20240607,100500,20281469200,60300,60200,60400,60200,842
20240607,100400,20230711100,60200,60300,60400,60200,801
20240607,100300,20182438800,60300,60300,60400,60200,476
20240607,100200,20153745800,60300,60300,60400,60200,960
20240607,100100,20095892000,60300,60300,60400,60300,2153
20240607,100000,19966057900,60300,60400,60500,60300,2056
20240607,095900,19841899900,60500,60500,60500,60400,687
20240607,095800,19800360900,60400,60200,60500,60200,5052
20240607,095700,19495510700,60200,60300,60300,60200,757
20240607,095600,19449916700,60300,60300,60400,60200,1262
20240607,095500,19373846000,60300,60200,60400,60200,1202
20240607,095400,19301388400,60300,60200,60300,60200,1018
20240607,095300,19240098900,60200,60400,60400,60200,3389
20240607,095200,19035749000,60300,60400,60400,60300,2021
20240607,095100,18913760800,60400,60500,60600,60400,2263
20240607,095000,18776897700,60500,60500,60600,60500,1669
20240607,094900,18675917000,60500,60500,60600,60500,1030
20240607,094800,18613585900,60600,60600,60700,60500,1779
20240607,094700,18505800600,60600,60700,60800,60600,1906
20240607,094600,18390108300,60600,60600,60700,60600,1387
20240607,094500,18305996800,60700,60700,60800,60600,430
20240607,094400,18279898000,60600,60600,60700,60500,1992
20240607,094300,18159183100,60500,60800,60800,60500,6708
20240607,094200,17752393400,60800,60700,60800,60700,3776
20240607,094100,17522884500,60700,60700,60800,60600,2283
20240607,094000,17384307900,60700,60700,60700,60600,1509
20240607,093900,17292734600,60700,60700,60800,60600,2474
20240607,093800,17142567100,60700,60800,60800,60700,308
20240607,093700,17123856900,60800,60900,60900,60700,4297
20240607,093600,16862468100,61000,60900,61000,60900,164
20240607,093500,16852478900,61000,60900,61000,60900,876
20240607,093400,16799126300,60900,61000,61000,60900,1328
20240607,093300,16718230000,61100,61100,61200,61000,2157
20240607,093200,16586513900,61200,61100,61200,61000,2842
20240607,093100,16412909000,61000,61000,61100,61000,490
20240607,093000,16382996200,61000,61100,61100,61000,1224
20240607,092900,16308233100,61100,61100,61100,61000,798
20240607,092800,16259549600,61000,61200,61200,60900,4905
20240607,092700,15960030400,61200,61200,61300,61200,1610
20240607,092600,15861495200,61200,61200,61300,61100,2371
20240607,092500,15716381000,61200,61200,61300,61100,4442
20240607,092400,15444594600,61200,61300,61400,61200,3074
20240607,092300,15256151800,61300,61300,61400,61200,2414
20240607,092200,15108131600,61300,61300,61400,61300,6403
20240607,092100,14715610200,61300,61300,61400,61200,1527
20240607,092000,14622062500,61200,61200,61300,61100,2307
20240607,091900,14480844100,61300,61200,61400,61200,1835
20240607,091800,14368392700,61300,61300,61300,61200,956
20240607,091700,14309867800,61200,61300,61300,61100,3708
20240607,091600,14082892700,61200,61400,61500,61200,2943
20240607,091500,13902283100,61400,61400,61500,61400,3679
20240607,091400,13676278000,61400,61400,61500,61200,5472
20240607,091300,13340385900,61400,61600,61700,61400,6708
20240607,091200,12927514600,61600,61600,61900,61500,38470
20240607,091100,10552844300,61600,61200,61700,61200,38816
20240607,091000,8166666800,61300,61200,61400,61200,9981
20240607,090900,7554898800,61200,61200,61300,61200,3176
20240607,090800,7360335200,61300,61200,61300,61200,2641
20240607,090700,7198665600,61300,61000,61300,61000,7361
20240607,090600,6748504400,61000,60900,61100,60900,5235
20240607,090500,6428934600,61000,61200,61300,61000,6412
20240607,090400,6037000400,61200,61200,61300,61100,7352
20240607,090300,5587020400,61300,61200,61400,61100,23602
20240607,090200,4141069300,61200,60800,61200,60800,15347
20240607,090100,3205514300,60900,60600,61000,60600,22600
20240607,090000,1831534300,60500,60600,60600,60100,30224