KissMeData/117580/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,201700,57949940170,10440,10440,10440,10440,81869
20240607,201600,57949940170,10440,10440,10440,10440,0
20240607,201500,57949940170,10440,10440,10440,10440,0
20240607,201400,57949940170,10440,10440,10440,10440,0
20240607,201300,57949940170,10440,10440,10440,10440,0
20240607,201200,57949940170,10440,10440,10440,10440,0
20240607,201100,57949940170,10440,10440,10440,10440,0
20240607,201000,57949940170,10440,10440,10440,10440,0
20240607,200900,57949940170,10440,10440,10440,10440,0
20240607,200800,57949940170,10440,10440,10440,10440,0
20240607,200700,57949940170,10440,10440,10440,10440,0
20240607,200600,57949940170,10440,10440,10440,10440,0
20240607,200500,57949940170,10440,10440,10440,10440,0
20240607,200400,57949940170,10440,10440,10440,10440,0
20240607,200300,57949940170,10440,10440,10440,10440,0
20240607,200200,57949940170,10440,10440,10440,10440,0
20240607,200100,57949940170,10440,10440,10440,10440,0
20240607,200000,57949940170,10440,10440,10440,10440,0
20240607,195900,57949940170,10440,10440,10440,10440,0
20240607,195800,57949940170,10440,10440,10440,10440,0
20240607,195700,57949940170,10440,10440,10440,10440,0
20240607,195600,57949940170,10440,10440,10440,10440,0
20240607,195500,57949940170,10440,10440,10440,10440,0
20240607,195400,57949940170,10440,10440,10440,10440,0
20240607,195300,57949940170,10440,10440,10440,10440,0
20240607,195200,57949940170,10440,10440,10440,10440,0
20240607,195100,57949940170,10440,10440,10440,10440,0
20240607,195000,57949940170,10440,10440,10440,10440,0
20240607,194900,57949940170,10440,10440,10440,10440,0
20240607,194800,57949940170,10440,10440,10440,10440,0
20240607,194700,57949940170,10440,10440,10440,10440,81869
20240607,194600,57949940170,10440,10440,10440,10440,0
20240607,194500,57949940170,10440,10440,10440,10440,0
20240607,194400,57949940170,10440,10440,10440,10440,0
20240607,194300,57949940170,10440,10440,10440,10440,0
20240607,194200,57949940170,10440,10440,10440,10440,0
20240607,194100,57949940170,10440,10440,10440,10440,0
20240607,194000,57949940170,10440,10440,10440,10440,0
20240607,193900,57949940170,10440,10440,10440,10440,0
20240607,193800,57949940170,10440,10440,10440,10440,0
20240607,193700,57949940170,10440,10440,10440,10440,0
20240607,193600,57949940170,10440,10440,10440,10440,0
20240607,193500,57949940170,10440,10440,10440,10440,0
20240607,193400,57949940170,10440,10440,10440,10440,0
20240607,193300,57949940170,10440,10440,10440,10440,0
20240607,193200,57949940170,10440,10440,10440,10440,0
20240607,193100,57949940170,10440,10440,10440,10440,0
20240607,193000,57949940170,10440,10440,10440,10440,0
20240607,192900,57949940170,10440,10440,10440,10440,0
20240607,192800,57949940170,10440,10440,10440,10440,0
20240607,192700,57949940170,10440,10440,10440,10440,0
20240607,192600,57949940170,10440,10440,10440,10440,0
20240607,192500,57949940170,10440,10440,10440,10440,0
20240607,192400,57949940170,10440,10440,10440,10440,0
20240607,192300,57949940170,10440,10440,10440,10440,0
20240607,192200,57949940170,10440,10440,10440,10440,0
20240607,192100,57949940170,10440,10440,10440,10440,0
20240607,192000,57949940170,10440,10440,10440,10440,0
20240607,191900,57949940170,10440,10440,10440,10440,0
20240607,191800,57949940170,10440,10440,10440,10440,0
20240607,191700,57949940170,10440,10440,10440,10440,81869
20240607,191600,57949940170,10440,10440,10440,10440,0
20240607,191500,57949940170,10440,10440,10440,10440,0
20240607,191400,57949940170,10440,10440,10440,10440,0
20240607,191300,57949940170,10440,10440,10440,10440,0
20240607,191200,57949940170,10440,10440,10440,10440,0
20240607,191100,57949940170,10440,10440,10440,10440,0
20240607,191000,57949940170,10440,10440,10440,10440,0
20240607,190900,57949940170,10440,10440,10440,10440,0
20240607,190800,57949940170,10440,10440,10440,10440,0
20240607,190700,57949940170,10440,10440,10440,10440,0
20240607,190600,57949940170,10440,10440,10440,10440,0
20240607,190500,57949940170,10440,10440,10440,10440,0
20240607,190400,57949940170,10440,10440,10440,10440,0
20240607,190300,57949940170,10440,10440,10440,10440,0
20240607,190200,57949940170,10440,10440,10440,10440,0
20240607,190100,57949940170,10440,10440,10440,10440,0
20240607,190000,57949940170,10440,10440,10440,10440,0
20240607,185900,57949940170,10440,10440,10440,10440,0
20240607,185800,57949940170,10440,10440,10440,10440,0
20240607,185700,57949940170,10440,10440,10440,10440,0
20240607,185600,57949940170,10440,10440,10440,10440,0
20240607,185500,57949940170,10440,10440,10440,10440,0
20240607,185400,57949940170,10440,10440,10440,10440,0
20240607,185300,57949940170,10440,10440,10440,10440,0
20240607,185200,57949940170,10440,10440,10440,10440,0
20240607,185100,57949940170,10440,10440,10440,10440,0
20240607,185000,57949940170,10440,10440,10440,10440,0
20240607,184900,57949940170,10440,10440,10440,10440,0
20240607,184800,57949940170,10440,10440,10440,10440,0
20240607,184700,57949940170,10440,10440,10440,10440,81869
20240607,184600,57949940170,10440,10440,10440,10440,0
20240607,184500,57949940170,10440,10440,10440,10440,0
20240607,184400,57949940170,10440,10440,10440,10440,0
20240607,184300,57949940170,10440,10440,10440,10440,0
20240607,184200,57949940170,10440,10440,10440,10440,0
20240607,184100,57949940170,10440,10440,10440,10440,0
20240607,184000,57949940170,10440,10440,10440,10440,0
20240607,183900,57949940170,10440,10440,10440,10440,0
20240607,183800,57949940170,10440,10440,10440,10440,0
20240607,183700,57949940170,10440,10440,10440,10440,0
20240607,183600,57949940170,10440,10440,10440,10440,0
20240607,183500,57949940170,10440,10440,10440,10440,0
20240607,183400,57949940170,10440,10440,10440,10440,0
20240607,183300,57949940170,10440,10440,10440,10440,0
20240607,183200,57949940170,10440,10440,10440,10440,0
20240607,183100,57949940170,10440,10440,10440,10440,0
20240607,183000,57949940170,10440,10440,10440,10440,0
20240607,182900,57949940170,10440,10440,10440,10440,0
20240607,182800,57949940170,10440,10440,10440,10440,0
20240607,182700,57949940170,10440,10440,10440,10440,0
20240607,182600,57949940170,10440,10440,10440,10440,0
20240607,182500,57949940170,10440,10440,10440,10440,0
20240607,182400,57949940170,10440,10440,10440,10440,0
20240607,182300,57949940170,10440,10440,10440,10440,0
20240607,182200,57949940170,10440,10440,10440,10440,0
20240607,182100,57949940170,10440,10440,10440,10440,0
20240607,182000,57949940170,10440,10440,10440,10440,0
20240607,181900,57949940170,10440,10440,10440,10440,0
20240607,181800,57949940170,10440,10440,10440,10440,0
20240607,181700,57949940170,10440,10440,10440,10440,81869
20240607,181600,57949940170,10440,10440,10440,10440,0
20240607,181500,57949940170,10440,10440,10440,10440,0
20240607,181400,57949940170,10440,10440,10440,10440,0
20240607,181300,57949940170,10440,10440,10440,10440,0
20240607,181200,57949940170,10440,10440,10440,10440,0
20240607,181100,57949940170,10440,10440,10440,10440,0
20240607,181000,57949940170,10440,10440,10440,10440,0
20240607,180900,57949940170,10440,10440,10440,10440,0
20240607,180800,57949940170,10440,10440,10440,10440,0
20240607,180700,57949940170,10440,10440,10440,10440,0
20240607,180600,57949940170,10440,10440,10440,10440,0
20240607,180500,57949940170,10440,10440,10440,10440,0
20240607,180400,57949940170,10440,10440,10440,10440,0
20240607,180300,57949940170,10440,10440,10440,10440,0
20240607,180200,57949940170,10440,10440,10440,10440,0
20240607,180100,57949940170,10440,10440,10440,10440,0
20240607,180000,57949940170,10440,10440,10440,10440,0
20240607,175900,57949940170,10440,10440,10440,10440,0
20240607,175800,57949940170,10440,10440,10440,10440,0
20240607,175700,57949940170,10440,10440,10440,10440,0
20240607,175600,57949940170,10440,10440,10440,10440,0
20240607,175500,57949940170,10440,10440,10440,10440,0
20240607,175400,57949940170,10440,10440,10440,10440,0
20240607,175300,57949940170,10440,10440,10440,10440,0
20240607,175200,57949940170,10440,10440,10440,10440,0
20240607,175100,57949940170,10440,10440,10440,10440,0
20240607,175000,57949940170,10440,10440,10440,10440,0
20240607,174900,57949940170,10440,10440,10440,10440,0
20240607,174800,57949940170,10440,10440,10440,10440,0
20240607,174700,57949940170,10440,10440,10440,10440,81869
20240607,174600,57949940170,10440,10440,10440,10440,0
20240607,174500,57949940170,10440,10440,10440,10440,0
20240607,174400,57949940170,10440,10440,10440,10440,0
20240607,174300,57949940170,10440,10440,10440,10440,0
20240607,174200,57949940170,10440,10440,10440,10440,0
20240607,174100,57949940170,10440,10440,10440,10440,0
20240607,174000,57949940170,10440,10440,10440,10440,0
20240607,173900,57949940170,10440,10440,10440,10440,0
20240607,173800,57949940170,10440,10440,10440,10440,0
20240607,173700,57949940170,10440,10440,10440,10440,0
20240607,173600,57949940170,10440,10440,10440,10440,0
20240607,173500,57949940170,10440,10440,10440,10440,0
20240607,173400,57949940170,10440,10440,10440,10440,0
20240607,173300,57949940170,10440,10440,10440,10440,0
20240607,173200,57949940170,10440,10440,10440,10440,0
20240607,173100,57949940170,10440,10440,10440,10440,0
20240607,173000,57949940170,10440,10440,10440,10440,0
20240607,172900,57949940170,10440,10440,10440,10440,0
20240607,172800,57949940170,10440,10440,10440,10440,0
20240607,172700,57949940170,10440,10440,10440,10440,0
20240607,172600,57949940170,10440,10440,10440,10440,0
20240607,172500,57949940170,10440,10440,10440,10440,0
20240607,172400,57949940170,10440,10440,10440,10440,0
20240607,172300,57949940170,10440,10440,10440,10440,0
20240607,172200,57949940170,10440,10440,10440,10440,0
20240607,172100,57949940170,10440,10440,10440,10440,0
20240607,172000,57949940170,10440,10440,10440,10440,0
20240607,171900,57949940170,10440,10440,10440,10440,0
20240607,171800,57949940170,10440,10440,10440,10440,0
20240607,171700,57949940170,10440,10440,10440,10440,81869
20240607,171600,57949940170,10440,10440,10440,10440,0
20240607,171500,57949940170,10440,10440,10440,10440,0
20240607,171400,57949940170,10440,10440,10440,10440,0
20240607,171300,57949940170,10440,10440,10440,10440,0
20240607,171200,57949940170,10440,10440,10440,10440,0
20240607,171100,57949940170,10440,10440,10440,10440,0
20240607,171000,57949940170,10440,10440,10440,10440,0
20240607,170900,57949940170,10440,10440,10440,10440,0
20240607,170800,57949940170,10440,10440,10440,10440,0
20240607,170700,57949940170,10440,10440,10440,10440,0
20240607,170600,57949940170,10440,10440,10440,10440,0
20240607,170500,57949940170,10440,10440,10440,10440,0
20240607,170400,57949940170,10440,10440,10440,10440,0
20240607,170300,57949940170,10440,10440,10440,10440,0
20240607,170200,57949940170,10440,10440,10440,10440,0
20240607,170100,57949940170,10440,10440,10440,10440,0
20240607,170000,57949940170,10440,10440,10440,10440,0
20240607,165900,57949940170,10440,10440,10440,10440,0
20240607,165800,57949940170,10440,10440,10440,10440,0
20240607,165700,57949940170,10440,10440,10440,10440,0
20240607,165600,57949940170,10440,10440,10440,10440,0
20240607,165500,57949940170,10440,10440,10440,10440,0
20240607,165400,57949940170,10440,10440,10440,10440,0
20240607,165300,57949940170,10440,10440,10440,10440,0
20240607,165200,57949940170,10440,10440,10440,10440,0
20240607,165100,57949940170,10440,10440,10440,10440,0
20240607,165000,57949940170,10440,10440,10440,10440,0
20240607,164900,57949940170,10440,10440,10440,10440,0
20240607,164800,57949940170,10440,10440,10440,10440,0
20240607,164700,57949940170,10440,10440,10440,10440,81869
20240607,164600,57949940170,10440,10440,10440,10440,0
20240607,164500,57949940170,10440,10440,10440,10440,0
20240607,164400,57949940170,10440,10440,10440,10440,0
20240607,164300,57949940170,10440,10440,10440,10440,0
20240607,164200,57949940170,10440,10440,10440,10440,0
20240607,164100,57949940170,10440,10440,10440,10440,0
20240607,164000,57949940170,10440,10440,10440,10440,0
20240607,163900,57949940170,10440,10440,10440,10440,0
20240607,163800,57949940170,10440,10440,10440,10440,0
20240607,163700,57949940170,10440,10440,10440,10440,0
20240607,163600,57949940170,10440,10440,10440,10440,0
20240607,163500,57949940170,10440,10440,10440,10440,0
20240607,163400,57949940170,10440,10440,10440,10440,0
20240607,163300,57949940170,10440,10440,10440,10440,0
20240607,163200,57949940170,10440,10440,10440,10440,0
20240607,163100,57949940170,10440,10440,10440,10440,0
20240607,163000,57949940170,10440,10440,10440,10440,0
20240607,162900,57949940170,10440,10440,10440,10440,0
20240607,162800,57949940170,10440,10440,10440,10440,0
20240607,162700,57949940170,10440,10440,10440,10440,0
20240607,162600,57949940170,10440,10440,10440,10440,0
20240607,162500,57949940170,10440,10440,10440,10440,0
20240607,162400,57949940170,10440,10440,10440,10440,0
20240607,162300,57949940170,10440,10440,10440,10440,0
20240607,162200,57949940170,10440,10440,10440,10440,0
20240607,162100,57949940170,10440,10440,10440,10440,0
20240607,162000,57949940170,10440,10440,10440,10440,0
20240607,161900,57949940170,10440,10440,10440,10440,0
20240607,161800,57949940170,10440,10440,10440,10440,0
20240607,161700,57949940170,10440,10440,10440,10440,81869
20240607,161600,57949940170,10440,10440,10440,10440,0
20240607,161500,57949940170,10440,10440,10440,10440,0
20240607,161400,57949940170,10440,10440,10440,10440,0
20240607,161300,57949940170,10440,10440,10440,10440,0
20240607,161200,57949940170,10440,10440,10440,10440,0
20240607,161100,57949940170,10440,10440,10440,10440,0
20240607,161000,57949940170,10440,10440,10440,10440,0
20240607,160900,57949940170,10440,10440,10440,10440,0
20240607,160800,57949940170,10440,10440,10440,10440,0
20240607,160700,57949940170,10440,10440,10440,10440,0
20240607,160600,57949940170,10440,10440,10440,10440,0
20240607,160500,57949940170,10440,10440,10440,10440,0
20240607,160400,57949940170,10440,10440,10440,10440,0
20240607,160300,57949940170,10440,10440,10440,10440,0
20240607,160200,57949940170,10440,10440,10440,10440,0
20240607,160100,57949940170,10440,10440,10440,10440,0
20240607,160000,57949940170,10440,10440,10440,10440,0
20240607,155900,57949940170,10440,10440,10440,10440,0
20240607,155800,57949940170,10440,10440,10440,10440,0
20240607,155700,57949940170,10440,10440,10440,10440,0
20240607,155600,57949940170,10440,10440,10440,10440,0
20240607,155500,57949940170,10440,10440,10440,10440,0
20240607,155400,57949940170,10440,10440,10440,10440,0
20240607,155300,57949940170,10440,10440,10440,10440,0
20240607,155200,57949940170,10440,10440,10440,10440,0
20240607,155100,57949940170,10440,10440,10440,10440,0
20240607,155000,57949940170,10440,10440,10440,10440,0
20240607,154900,57949940170,10440,10440,10440,10440,0
20240607,154800,57949940170,10440,10440,10440,10440,0
20240607,154700,57949940170,10440,10440,10440,10440,81869
20240607,154600,57949940170,10440,10440,10440,10440,0
20240607,154500,57949940170,10440,10440,10440,10440,0
20240607,154400,57949940170,10440,10440,10440,10440,0
20240607,154300,57949940170,10440,10440,10440,10440,0
20240607,154200,57949940170,10440,10440,10440,10440,0
20240607,154100,57949940170,10440,10440,10440,10440,0
20240607,154000,57949940170,10440,10440,10440,10440,0
20240607,153900,57949940170,10440,10440,10440,10440,0
20240607,153800,57949940170,10440,10440,10440,10440,0
20240607,153700,57949940170,10440,10440,10440,10440,0
20240607,153600,57949940170,10440,10440,10440,10440,0
20240607,153500,57949940170,10440,10440,10440,10440,0
20240607,153400,57949940170,10440,10440,10440,10440,0
20240607,153300,57949940170,10440,10440,10440,10440,0
20240607,153200,57949940170,10440,10440,10440,10440,0
20240607,153100,57949940170,10440,10440,10440,10440,0
20240607,153000,57949940170,10440,10440,10440,10440,81869
20240607,152900,57095227810,10520,10520,10520,10520,0
20240607,152800,57095227810,10520,10520,10520,10520,0
20240607,152700,57095227810,10520,10520,10520,10520,0
20240607,152600,57095227810,10520,10520,10520,10520,0
20240607,152500,57095227810,10520,10520,10520,10520,0
20240607,152400,57095227810,10520,10520,10520,10520,0
20240607,152300,57095227810,10520,10520,10520,10520,0
20240607,152200,57095227810,10520,10520,10520,10520,0
20240607,152100,57095227810,10520,10520,10520,10520,0
20240607,152000,57095227810,10520,10520,10520,10520,0
20240607,151900,57095227810,10520,10480,10520,10460,17430
20240607,151800,56912576410,10490,10480,10490,10460,7669
20240607,151700,56832242860,10470,10510,10520,10470,27685
20240607,151600,56541857160,10510,10530,10540,10510,11613
20240607,151500,56419708010,10530,10550,10560,10520,5363
20240607,151400,56363258930,10550,10550,10590,10530,2028
20240607,151300,56341852140,10550,10520,10570,10510,7986
20240607,151200,56257734640,10520,10530,10540,10520,5309
20240607,151100,56201821100,10530,10530,10550,10510,8372
20240607,151000,56113726230,10510,10550,10550,10510,10159
20240607,150900,56006767600,10530,10560,10560,10520,2956
20240607,150800,55975600930,10550,10540,10580,10520,5952
20240607,150700,55912849720,10540,10570,10580,10540,7112
20240607,150600,55837740130,10570,10610,10620,10560,5133
20240607,150500,55783413400,10600,10630,10640,10600,5012
20240607,150400,55730193120,10630,10620,10640,10620,4516
20240607,150300,55682183860,10620,10590,10620,10570,7204
20240607,150200,55605889610,10590,10580,10590,10560,2093
20240607,150100,55583754650,10560,10570,10570,10560,4160
20240607,150000,55539801630,10580,10590,10590,10570,4739
20240607,145900,55489672120,10590,10580,10620,10580,4210
20240607,145800,55445031700,10610,10640,10650,10560,5681
20240607,145700,55384679390,10640,10580,10640,10570,5907
20240607,145600,55322090580,10580,10590,10590,10570,6217
20240607,145500,55256356860,10570,10570,10590,10570,2730
20240607,145400,55227458970,10560,10630,10630,10560,10703
20240607,145300,55114314530,10630,10620,10640,10620,457
20240607,145200,55109456250,10620,10660,10660,10620,3337
20240607,145100,55073957170,10660,10620,10660,10610,3533
20240607,145000,55036368260,10630,10610,10630,10610,3140
20240607,144900,55003040140,10600,10620,10630,10600,1682
20240607,144800,54985175450,10620,10600,10620,10590,3418
20240607,144700,54948921350,10590,10550,10590,10550,2885
20240607,144600,54918407600,10590,10570,10590,10550,3443
20240607,144500,54881995280,10560,10580,10600,10560,4778
20240607,144400,54831434160,10590,10580,10590,10560,4529
20240607,144300,54783555320,10580,10600,10610,10580,607
20240607,144200,54777125920,10600,10610,10630,10600,1897
20240607,144100,54756990840,10620,10590,10640,10590,1662
20240607,144000,54739342120,10590,10580,10600,10560,2989
20240607,143900,54707718290,10580,10590,10600,10580,1530
20240607,143800,54691514750,10590,10590,10610,10580,2782
20240607,143700,54662017490,10590,10600,10600,10590,791
20240607,143600,54653634710,10600,10620,10620,10600,344
20240607,143500,54649983960,10620,10660,10660,10620,4731
20240607,143400,54599642460,10660,10650,10680,10640,1193
20240607,143300,54586917160,10630,10560,10660,10560,3775
20240607,143200,54546820900,10590,10600,10600,10500,16322
20240607,143100,54374796560,10590,10630,10630,10560,9143
20240607,143000,54277929520,10630,10630,10640,10630,958
20240607,142900,54267742240,10630,10620,10630,10620,631
20240607,142800,54261038750,10630,10630,10630,10620,414
20240607,142700,54256640180,10630,10640,10640,10620,2892
20240607,142600,54225921380,10650,10660,10660,10630,1710
20240607,142500,54207713000,10660,10670,10680,10660,715
20240607,142400,54200085440,10660,10640,10660,10630,1002
20240607,142300,54189421050,10640,10640,10640,10620,1560
20240607,142200,54172829320,10630,10650,10650,10630,2398
20240607,142100,54147305880,10640,10690,10700,10640,1795
20240607,142000,54128187190,10700,10660,10700,10650,1412
20240607,141900,54113121530,10660,10600,10660,10600,1386
20240607,141800,54098401980,10600,10610,10610,10600,1339
20240607,141700,54084195300,10610,10630,10630,10600,3156
20240607,141600,54050719830,10620,10620,10630,10600,3465
20240607,141500,54013937960,10620,10630,10640,10620,1058
20240607,141400,54002696680,10640,10630,10640,10630,1488
20240607,141300,53986874320,10630,10640,10650,10620,1456
20240607,141200,53971395910,10630,10650,10650,10620,2409
20240607,141100,53945762120,10650,10620,10650,10620,810
20240607,141000,53937145580,10610,10620,10660,10610,4260
20240607,140900,53891878890,10610,10610,10630,10610,1510
20240607,140800,53875844560,10620,10600,10620,10570,8316
20240607,140700,53787841610,10610,10640,10700,10610,4522
20240607,140600,53739728060,10640,10610,10650,10600,5873
20240607,140500,53677365250,10600,10700,10700,10600,11604
20240607,140400,53553791490,10690,10700,10700,10690,4018
20240607,140300,53510800680,10700,10710,10720,10700,2246
20240607,140200,53486745670,10710,10720,10720,10710,1567
20240607,140100,53469954020,10720,10720,10740,10710,1003
20240607,140000,53459200600,10720,10700,10720,10700,4522
20240607,135900,53410777060,10700,10710,10720,10700,3161
20240607,135800,53376923280,10720,10720,10740,10710,1163
20240607,135700,53364462730,10730,10760,10760,10710,4841
20240607,135600,53312527990,10760,10760,10770,10730,1242
20240607,135500,53299173520,10770,10750,10770,10750,3250
20240607,135400,53264209440,10740,10790,10790,10710,5791
20240607,135300,53202023510,10790,10820,10830,10790,3146
20240607,135200,53167999560,10830,10830,10830,10810,3382
20240607,135100,53131398100,10820,10770,10830,10770,5913
20240607,135000,53067649820,10770,10770,10770,10770,609
20240607,134900,53061090890,10770,10770,10770,10760,703
20240607,134800,53053522240,10770,10750,10770,10740,1171
20240607,134700,53040930930,10750,10770,10770,10740,2017
20240607,134600,53019253160,10770,10770,10780,10750,4119
20240607,134500,52974919990,10760,10780,10780,10750,2084
20240607,134400,52952493710,10780,10780,10780,10760,1673
20240607,134300,52934472430,10780,10810,10810,10780,2806
20240607,134200,52904181880,10820,10790,10820,10790,2110
20240607,134100,52881390320,10790,10780,10790,10770,3565
20240607,134000,52842938100,10770,10780,10790,10760,3537
20240607,133900,52804842440,10790,10760,10790,10760,2336
20240607,133800,52779666150,10760,10780,10790,10760,5212
20240607,133700,52723514530,10780,10800,10800,10770,5941
20240607,133600,52659477300,10790,10830,10840,10790,1648
20240607,133500,52641665970,10840,10860,10860,10840,2434
20240607,133400,52615261230,10860,10840,10860,10840,255
20240607,133300,52612492990,10850,10840,10860,10840,1566
20240607,133200,52595513160,10830,10830,10840,10830,1053
20240607,133100,52584108380,10830,10830,10860,10820,4028
20240607,133000,52540440150,10830,10790,10830,10780,1426
20240607,132900,52525038330,10780,10800,10800,10780,4164
20240607,132800,52480134990,10800,10800,10810,10790,4242
20240607,132700,52434328770,10810,10820,10830,10800,2949
20240607,132600,52402441800,10820,10860,10860,10820,6316
20240607,132500,52333962210,10870,10870,10880,10860,1747
20240607,132400,52314981290,10870,10880,10880,10870,3054
20240607,132300,52281761370,10880,10880,10890,10870,477
20240607,132200,52276571710,10880,10890,10890,10880,255
20240607,132100,52273795180,10890,10870,10890,10860,1662
20240607,132000,52255729650,10860,10880,10880,10860,1313
20240607,131900,52241454340,10880,10880,10880,10860,1549
20240607,131800,52224621670,10880,10860,10880,10850,2072
20240607,131700,52202124250,10860,10910,10910,10820,4909
20240607,131600,52148853150,10920,10970,10970,10880,8342
20240607,131500,52057648780,10980,10980,11000,10970,9542
20240607,131400,51952865720,10980,10970,10990,10950,4113
20240607,131300,51907751510,10970,10960,10970,10940,4253
20240607,131200,51861183900,10960,11000,11000,10930,10894
20240607,131100,51741806510,10970,10910,11000,10900,17144
20240607,131000,51554069420,10920,10850,10920,10830,5273
20240607,130900,51496616810,10840,10860,10880,10840,1873
20240607,130800,51476277910,10880,10900,10910,10830,3910
20240607,130700,51433772450,10900,10900,10920,10900,3414
20240607,130600,51396531520,10900,10910,10920,10860,4257
20240607,130500,51350148430,10920,10900,10940,10900,10058
20240607,130400,51240279610,10910,10870,10930,10810,14111
20240607,130300,51086638900,10880,10870,10890,10860,2948
20240607,130200,51054572600,10870,10830,10870,10830,6933
20240607,130100,50979387640,10830,10810,10830,10810,1524
20240607,130000,50962900420,10820,10780,10840,10780,4314
20240607,125900,50916275720,10790,10790,10790,10780,461
20240607,125800,50911305770,10790,10770,10790,10770,807
20240607,125700,50902604620,10770,10790,10790,10770,1042
20240607,125600,50891374710,10800,10800,10800,10790,670
20240607,125500,50884139420,10810,10830,10830,10800,1252
20240607,125400,50870605370,10830,10800,10840,10790,9274
20240607,125300,50770220410,10800,10790,10800,10780,1187
20240607,125200,50757411790,10800,10780,10810,10780,1624
20240607,125100,50739891150,10780,10790,10810,10780,3362
20240607,125000,50703614670,10790,10740,10800,10740,6111
20240607,124900,50637797750,10760,10740,10760,10740,4977
20240607,124800,50584330050,10730,10750,10750,10730,935
20240607,124700,50574282930,10750,10750,10760,10750,748
20240607,124600,50566236940,10760,10750,10760,10740,2334
20240607,124500,50541146830,10740,10700,10750,10700,1645
20240607,124400,50523491980,10720,10730,10730,10700,3391
20240607,124300,50487189400,10730,10740,10740,10730,633
20240607,124200,50480395280,10740,10740,10750,10730,578
20240607,124100,50474187560,10740,10770,10770,10740,2621
20240607,124000,50445999430,10770,10750,10770,10750,2027
20240607,123900,50424189080,10740,10730,10750,10720,2739
20240607,123800,50394778840,10740,10760,10760,10740,1501
20240607,123700,50378634650,10750,10760,10760,10750,1686
20240607,123600,50360505940,10750,10740,10760,10740,726
20240607,123500,50352699360,10730,10720,10750,10720,1857
20240607,123400,50332758300,10740,10720,10740,10720,2173
20240607,123300,50309447920,10680,10720,10720,10680,1823
20240607,123200,50289954070,10720,10750,10750,10710,1190
20240607,123100,50277191750,10760,10720,10760,10710,2873
20240607,123000,50246350430,10710,10710,10720,10690,2252
20240607,122900,50222249900,10700,10690,10710,10690,1084
20240607,122800,50210650220,10680,10700,10720,10680,4334
20240607,122700,50164311000,10700,10730,10740,10700,1676
20240607,122600,50146359470,10730,10740,10740,10730,346
20240607,122500,50142643610,10740,10740,10740,10720,1219
20240607,122400,50129565840,10700,10780,10790,10700,5514
20240607,122300,50070277490,10790,10770,10790,10750,3701
20240607,122200,50030423350,10770,10770,10800,10750,7088
20240607,122100,49953987370,10760,10740,10790,10740,6272
20240607,122000,49886488340,10740,10730,10750,10700,5815
20240607,121900,49824157040,10740,10690,10760,10690,5727
20240607,121800,49762746380,10730,10690,10730,10660,5718
20240607,121700,49701543680,10690,10680,10690,10640,2695
20240607,121600,49672770580,10700,10620,10700,10580,15430
20240607,121500,49508517380,10620,10540,10620,10540,2462
20240607,121400,49482452610,10550,10580,10590,10550,4105
20240607,121300,49439066380,10590,10610,10610,10560,4832
20240607,121200,49387904900,10610,10550,10610,10540,11068
20240607,121100,49270829060,10540,10520,10560,10520,3097
20240607,121000,49238183180,10520,10500,10520,10490,1776
20240607,120900,49219527660,10500,10520,10520,10490,564
20240607,120800,49213600100,10540,10550,10570,10470,8207
20240607,120700,49127305170,10560,10510,10560,10510,5268
20240607,120600,49071853190,10520,10500,10540,10490,5372
20240607,120500,49015356390,10510,10510,10520,10490,4867
20240607,120400,48964217640,10510,10510,10530,10500,2414
20240607,120300,48938836740,10510,10510,10530,10490,7423
20240607,120200,48860842070,10510,10530,10530,10480,7515
20240607,120100,48781900490,10540,10510,10540,10440,32542
20240607,120000,48440487890,10520,10550,10550,10500,18398
20240607,115900,48247008740,10550,10580,10580,10540,1499
20240607,115800,48231187890,10580,10580,10600,10530,8125
20240607,115700,48145414450,10580,10620,10620,10580,5364
20240607,115600,48088566350,10620,10610,10640,10600,3038
20240607,115500,48056292800,10600,10600,10630,10570,2034
20240607,115400,48034730300,10600,10590,10610,10560,3685
20240607,115300,47995721160,10610,10590,10630,10590,3415
20240607,115200,47959516920,10590,10630,10650,10560,13464
20240607,115100,47816747270,10630,10590,10630,10580,4449
20240607,115000,47769569430,10590,10600,10620,10580,7363
20240607,114900,47691607850,10600,10610,10620,10570,8846
20240607,114800,47597862960,10630,10570,10630,10560,9364
20240607,114700,47498649620,10560,10530,10590,10510,27221
20240607,114600,47211688510,10560,10560,10560,10560,0
20240607,114500,47211688510,10560,10600,10610,10560,12135
20240607,114400,47083290900,10600,10650,10660,10600,17141
20240607,114300,46901456150,10660,10650,10670,10610,5615
20240607,114200,46841741570,10630,10680,10730,10630,4017
20240607,114100,46798923830,10670,10700,10700,10600,24646
20240607,114000,46536527830,10690,10670,10720,10670,6622
20240607,113900,46465726980,10670,10700,10710,10670,7634
20240607,113800,46384166690,10700,10720,10720,10690,4104
20240607,113700,46340245980,10710,10760,10760,10710,1402
20240607,113600,46325205000,10710,10710,10750,10700,2610
20240607,113500,46297217420,10700,10740,10740,10700,4228
20240607,113400,46251938970,10760,10810,10830,10720,8390
20240607,113300,46161407180,10820,10740,10820,10740,7302
20240607,113200,46082579830,10770,10730,10770,10730,3709
20240607,113100,46042705990,10730,10740,10750,10730,1859
20240607,113000,46022749580,10750,10720,10760,10720,2546
20240607,112900,45995419550,10720,10680,10760,10660,5329
20240607,112800,45938391800,10680,10670,10720,10670,2909
20240607,112700,45907308950,10700,10700,10700,10650,11623
20240607,112600,45783380850,10700,10710,10720,10660,24285
20240607,112500,45523773420,10710,10710,10740,10700,8489
20240607,112400,45432789760,10730,10770,10780,10710,10897
20240607,112300,45315753790,10770,10790,10800,10770,2828
20240607,112200,45285254310,10790,10790,10820,10770,2070
20240607,112100,45262915470,10790,10770,10830,10750,8170
20240607,112000,45174746570,10750,10790,10790,10750,8119
20240607,111900,45087433560,10790,10800,10810,10770,5302
20240607,111800,45030209990,10800,10780,10800,10780,1942
20240607,111700,45009265720,10790,10760,10790,10750,1628
20240607,111600,44991747010,10760,10760,10790,10740,2416
20240607,111500,44965763850,10760,10820,10830,10760,5338
20240607,111400,44908186010,10820,10800,10820,10780,2533
20240607,111300,44880832000,10800,10860,10860,10790,4576
20240607,111200,44831292940,10850,10780,10860,10760,14647
20240607,111100,44672759640,10780,10760,10800,10740,5725
20240607,111000,44611083580,10770,10810,10820,10770,4317
20240607,110900,44564471430,10820,10740,10820,10690,18355
20240607,110800,44367318120,10740,10770,10780,10740,3736
20240607,110700,44327124270,10770,10700,10780,10700,4549
20240607,110600,44278267830,10700,10780,10810,10700,12317
20240607,110500,44145999880,10780,10800,10870,10780,9344
20240607,110400,44044865410,10800,10830,10840,10790,4494
20240607,110300,43996284470,10820,10780,10830,10700,13042
20240607,110200,43856036130,10780,10790,10790,10700,14551
20240607,110100,43699778860,10790,10750,10800,10710,11381
20240607,110000,43577487960,10760,10790,10810,10720,9292
20240607,105900,43477581160,10820,10720,10840,10700,13851
20240607,105800,43328215610,10730,10820,10830,10600,46120
20240607,105700,42835581270,10820,10890,10900,10810,8635
20240607,105600,42741785440,10880,10880,10900,10880,4580
20240607,105500,42691930940,10900,10960,10960,10870,10243
20240607,105400,42580220430,10960,10910,10970,10910,2291
20240607,105300,42555130940,10910,10930,10990,10900,6100
20240607,105200,42488527610,10930,10960,11000,10920,6915
20240607,105100,42412907400,10960,11030,11040,10950,8353
20240607,105000,42321098170,11020,10900,11020,10900,10117
20240607,104900,42210130860,10900,10910,10940,10880,22962
20240607,104800,41959889000,10910,11010,11010,10910,10262
20240607,104700,41847332620,11020,11010,11030,11000,5348
20240607,104600,41788435390,11010,11000,11080,11000,17988
20240607,104500,41589776270,11010,10950,11010,10920,9280
20240607,104400,41488102910,10940,11000,11030,10900,17101
20240607,104300,41300645690,11000,10880,11070,10880,30214
20240607,104200,40968200960,10900,10850,10930,10820,8082
20240607,104100,40880269640,10850,10890,10970,10820,26365
20240607,104000,40593748860,10880,10760,10920,10760,22765
20240607,103900,40347315430,10720,10680,10800,10660,28066
20240607,103800,40045751850,10700,10670,10770,10630,45338
20240607,103700,39561099660,10660,10820,10820,10650,34902
20240607,103600,39186736310,10840,10890,10890,10700,32369
20240607,103500,38836901970,10890,10980,11000,10870,33648
20240607,103400,38469198880,10980,10930,11240,10900,49117
20240607,103300,37928187370,10930,10990,11010,10830,45094
20240607,103200,37435115900,10990,10750,11020,10600,89838
20240607,103100,36464554030,10750,11140,11240,10740,102297
20240607,103000,35340761400,11160,11310,11340,11050,88411
20240607,102900,34354236870,11310,11550,11550,11280,76821
20240607,102800,33480128210,11550,11660,11680,11500,51584
20240607,102700,32883788350,11660,11730,11730,11660,7447
20240607,102600,32796779580,11730,11690,11740,11640,9902
20240607,102500,32681066840,11630,11800,11870,11590,36944
20240607,102400,32249666010,11780,11850,11850,11600,49059
20240607,102300,31676708440,11810,11950,11990,11810,17201
20240607,102200,31472218150,11950,11930,12030,11910,13592
20240607,102100,31309369250,11930,11890,11950,11890,7367
20240607,102000,31221574870,11890,11920,11960,11870,10096
20240607,101900,31101280580,11920,11980,12000,11780,20171
20240607,101800,30861552980,12010,11870,12090,11840,62401
20240607,101700,30111307380,11870,11730,11870,11650,29037
20240607,101600,29770548640,11720,11810,11830,11710,27032
20240607,101500,29452404520,11820,11810,11850,11620,68019
20240607,101400,28654681960,11800,11870,11880,11780,46903
20240607,101300,28100953520,11870,11850,11880,11840,16890
20240607,101200,27900697560,11850,11880,11940,11800,24650
20240607,101100,27608473370,11880,11800,11970,11800,44528
20240607,101000,27078400330,11820,12010,12010,11750,120437
20240607,100900,25653446820,12010,12350,12580,11970,257547
20240607,100800,22485753720,12360,12390,12420,12250,56078
20240607,100700,21793567750,12410,12240,12430,12170,100176
20240607,100600,20561749660,12250,12160,12280,12140,44226
20240607,100500,20021251090,12170,12020,12270,12000,43229
20240607,100400,19495324950,12000,12220,12300,12000,78174
20240607,100300,18549882790,12270,12270,12350,12220,65522
20240607,100200,17743866500,12260,12300,12350,12200,88121
20240607,100100,16661075050,12280,12140,12370,12110,103201
20240607,100000,15395241380,12130,12060,12160,12060,22705
20240607,095900,15120121350,12060,12030,12070,12000,17664
20240607,095800,14907686160,12010,12170,12180,12010,34879
20240607,095700,14486423950,12170,12040,12190,12000,63237
20240607,095600,13723271320,12000,11970,12040,11960,9895
20240607,095500,13604381240,11960,11990,11990,11940,8776
20240607,095400,13499354830,12000,11990,12000,11970,4390
20240607,095300,13446744630,11990,12010,12020,11980,10122
20240607,095200,13325300930,12020,12050,12060,11980,10885
20240607,095100,13194538760,12050,11930,12060,11920,22050
20240607,095000,12930019680,11970,11910,11970,11880,11010
20240607,094900,12798806050,11920,11970,12030,11900,18212
20240607,094800,12580764760,11960,11860,11970,11840,14249
20240607,094700,12411164180,11840,11840,11890,11820,5501
20240607,094600,12345965830,11810,11850,11850,11800,7879
20240607,094500,12252822000,11850,11840,11870,11810,4722
20240607,094400,12196897730,11840,11810,11870,11810,4027
20240607,094300,12149245490,11810,11790,11920,11770,11975
20240607,094200,12007476150,11800,11780,11800,11760,5521
20240607,094100,11942426460,11770,11830,11830,11760,6042
20240607,094000,11871213930,11770,11830,11830,11730,14690
20240607,093900,11698196800,11830,11800,11950,11780,16970
20240607,093800,11497169340,11800,11730,11820,11720,7172
20240607,093700,11412681890,11750,11850,11890,11720,26776
20240607,093600,11097098820,11850,11830,11920,11800,13263
20240607,093500,10940021150,11790,12030,12070,11710,49701
20240607,093400,10350410730,12070,12130,12160,12020,34152
20240607,093300,9937344820,12140,12170,12220,12110,73548
20240607,093200,9042034920,12170,12100,12250,12070,76135
20240607,093100,8115117940,12100,12110,12160,11960,38583
20240607,093000,7648807360,12080,12090,12190,12060,60727
20240607,092900,6912041250,12080,12000,12140,11970,40253
20240607,092800,6425984290,12000,11970,12000,11930,8573
20240607,092700,6323424450,11970,12040,12040,11970,13984
20240607,092600,6155388260,12030,12050,12060,12020,17932
20240607,092500,5939495580,12040,12030,12050,12010,6551
20240607,092400,5860684350,12020,12070,12080,11980,23721
20240607,092300,5575340860,12080,11900,12080,11890,47602
20240607,092200,5004133020,11850,11890,11900,11830,9386
20240607,092100,4892772550,11910,11930,11940,11890,14817
20240607,092000,4716153120,11930,11830,11940,11820,18393
20240607,091900,4497650680,11820,11810,11830,11770,7226
20240607,091800,4412392070,11800,11800,11800,11730,9377
20240607,091700,4302164020,11780,11810,11830,11770,4433
20240607,091600,4249890980,11820,11770,11820,11770,5226
20240607,091500,4188289780,11770,11770,11780,11740,5483
20240607,091400,4123764520,11770,11760,11790,11730,4697
20240607,091300,4068544790,11750,11790,11800,11730,3107
20240607,091200,4032041270,11800,11810,11870,11750,16939
20240607,091100,3832095640,11810,11850,11900,11810,21098
20240607,091000,3581941980,11900,11710,11930,11680,38545
20240607,090900,3124712570,11680,11720,11740,11670,14157
20240607,090800,2959054750,11730,11750,11780,11730,5719
20240607,090700,2891885130,11780,11640,11830,11620,21924
20240607,090600,2634257490,11640,11550,11700,11530,29316
20240607,090500,2295261500,11570,11580,11590,11520,10614
20240607,090400,2172653290,11560,11520,11590,11500,28563
20240607,090300,1843359500,11510,11550,11660,11510,19786
20240607,090200,1614453090,11560,11800,11870,11520,24677
20240607,090100,1326800760,11870,11630,11930,11500,43522
20240607,090000,816670100,11600,11730,11740,11600,67603