KissMeData/083650/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195700,16882687060,10540,10540,10540,10540,12937
20240607,195600,16882687060,10540,10540,10540,10540,0
20240607,195500,16882687060,10540,10540,10540,10540,0
20240607,195400,16882687060,10540,10540,10540,10540,0
20240607,195300,16882687060,10540,10540,10540,10540,0
20240607,195200,16882687060,10540,10540,10540,10540,0
20240607,195100,16882687060,10540,10540,10540,10540,0
20240607,195000,16882687060,10540,10540,10540,10540,0
20240607,194900,16882687060,10540,10540,10540,10540,0
20240607,194800,16882687060,10540,10540,10540,10540,0
20240607,194700,16882687060,10540,10540,10540,10540,0
20240607,194600,16882687060,10540,10540,10540,10540,0
20240607,194500,16882687060,10540,10540,10540,10540,0
20240607,194400,16882687060,10540,10540,10540,10540,0
20240607,194300,16882687060,10540,10540,10540,10540,0
20240607,194200,16882687060,10540,10540,10540,10540,0
20240607,194100,16882687060,10540,10540,10540,10540,0
20240607,194000,16882687060,10540,10540,10540,10540,0
20240607,193900,16882687060,10540,10540,10540,10540,0
20240607,193800,16882687060,10540,10540,10540,10540,0
20240607,193700,16882687060,10540,10540,10540,10540,0
20240607,193600,16882687060,10540,10540,10540,10540,0
20240607,193500,16882687060,10540,10540,10540,10540,0
20240607,193400,16882687060,10540,10540,10540,10540,0
20240607,193300,16882687060,10540,10540,10540,10540,0
20240607,193200,16882687060,10540,10540,10540,10540,0
20240607,193100,16882687060,10540,10540,10540,10540,0
20240607,193000,16882687060,10540,10540,10540,10540,0
20240607,192900,16882687060,10540,10540,10540,10540,0
20240607,192800,16882687060,10540,10540,10540,10540,0
20240607,192700,16882687060,10540,10540,10540,10540,12937
20240607,192600,16882687060,10540,10540,10540,10540,0
20240607,192500,16882687060,10540,10540,10540,10540,0
20240607,192400,16882687060,10540,10540,10540,10540,0
20240607,192300,16882687060,10540,10540,10540,10540,0
20240607,192200,16882687060,10540,10540,10540,10540,0
20240607,192100,16882687060,10540,10540,10540,10540,0
20240607,192000,16882687060,10540,10540,10540,10540,0
20240607,191900,16882687060,10540,10540,10540,10540,0
20240607,191800,16882687060,10540,10540,10540,10540,0
20240607,191700,16882687060,10540,10540,10540,10540,0
20240607,191600,16882687060,10540,10540,10540,10540,0
20240607,191500,16882687060,10540,10540,10540,10540,0
20240607,191400,16882687060,10540,10540,10540,10540,0
20240607,191300,16882687060,10540,10540,10540,10540,0
20240607,191200,16882687060,10540,10540,10540,10540,0
20240607,191100,16882687060,10540,10540,10540,10540,0
20240607,191000,16882687060,10540,10540,10540,10540,0
20240607,190900,16882687060,10540,10540,10540,10540,0
20240607,190800,16882687060,10540,10540,10540,10540,0
20240607,190700,16882687060,10540,10540,10540,10540,0
20240607,190600,16882687060,10540,10540,10540,10540,0
20240607,190500,16882687060,10540,10540,10540,10540,0
20240607,190400,16882687060,10540,10540,10540,10540,0
20240607,190300,16882687060,10540,10540,10540,10540,0
20240607,190200,16882687060,10540,10540,10540,10540,0
20240607,190100,16882687060,10540,10540,10540,10540,0
20240607,190000,16882687060,10540,10540,10540,10540,0
20240607,185900,16882687060,10540,10540,10540,10540,0
20240607,185800,16882687060,10540,10540,10540,10540,0
20240607,185700,16882687060,10540,10540,10540,10540,12937
20240607,185600,16882687060,10540,10540,10540,10540,0
20240607,185500,16882687060,10540,10540,10540,10540,0
20240607,185400,16882687060,10540,10540,10540,10540,0
20240607,185300,16882687060,10540,10540,10540,10540,0
20240607,185200,16882687060,10540,10540,10540,10540,0
20240607,185100,16882687060,10540,10540,10540,10540,0
20240607,185000,16882687060,10540,10540,10540,10540,0
20240607,184900,16882687060,10540,10540,10540,10540,0
20240607,184800,16882687060,10540,10540,10540,10540,0
20240607,184700,16882687060,10540,10540,10540,10540,0
20240607,184600,16882687060,10540,10540,10540,10540,0
20240607,184500,16882687060,10540,10540,10540,10540,0
20240607,184400,16882687060,10540,10540,10540,10540,0
20240607,184300,16882687060,10540,10540,10540,10540,0
20240607,184200,16882687060,10540,10540,10540,10540,0
20240607,184100,16882687060,10540,10540,10540,10540,0
20240607,184000,16882687060,10540,10540,10540,10540,0
20240607,183900,16882687060,10540,10540,10540,10540,0
20240607,183800,16882687060,10540,10540,10540,10540,0
20240607,183700,16882687060,10540,10540,10540,10540,0
20240607,183600,16882687060,10540,10540,10540,10540,0
20240607,183500,16882687060,10540,10540,10540,10540,0
20240607,183400,16882687060,10540,10540,10540,10540,0
20240607,183300,16882687060,10540,10540,10540,10540,0
20240607,183200,16882687060,10540,10540,10540,10540,0
20240607,183100,16882687060,10540,10540,10540,10540,0
20240607,183000,16882687060,10540,10540,10540,10540,0
20240607,182900,16882687060,10540,10540,10540,10540,0
20240607,182800,16882687060,10540,10540,10540,10540,0
20240607,182700,16882687060,10540,10540,10540,10540,12937
20240607,182600,16882687060,10540,10540,10540,10540,0
20240607,182500,16882687060,10540,10540,10540,10540,0
20240607,182400,16882687060,10540,10540,10540,10540,0
20240607,182300,16882687060,10540,10540,10540,10540,0
20240607,182200,16882687060,10540,10540,10540,10540,0
20240607,182100,16882687060,10540,10540,10540,10540,0
20240607,182000,16882687060,10540,10540,10540,10540,0
20240607,181900,16882687060,10540,10540,10540,10540,0
20240607,181800,16882687060,10540,10540,10540,10540,0
20240607,181700,16882687060,10540,10540,10540,10540,0
20240607,181600,16882687060,10540,10540,10540,10540,0
20240607,181500,16882687060,10540,10540,10540,10540,0
20240607,181400,16882687060,10540,10540,10540,10540,0
20240607,181300,16882687060,10540,10540,10540,10540,0
20240607,181200,16882687060,10540,10540,10540,10540,0
20240607,181100,16882687060,10540,10540,10540,10540,0
20240607,181000,16882687060,10540,10540,10540,10540,0
20240607,180900,16882687060,10540,10540,10540,10540,0
20240607,180800,16882687060,10540,10540,10540,10540,0
20240607,180700,16882687060,10540,10540,10540,10540,0
20240607,180600,16882687060,10540,10540,10540,10540,0
20240607,180500,16882687060,10540,10540,10540,10540,0
20240607,180400,16882687060,10540,10540,10540,10540,0
20240607,180300,16882687060,10540,10540,10540,10540,0
20240607,180200,16882687060,10540,10540,10540,10540,0
20240607,180100,16882687060,10540,10540,10540,10540,0
20240607,180000,16882687060,10540,10540,10540,10540,0
20240607,175900,16882687060,10540,10540,10540,10540,0
20240607,175800,16882687060,10540,10540,10540,10540,0
20240607,175700,16882687060,10540,10540,10540,10540,12937
20240607,175600,16882687060,10540,10540,10540,10540,0
20240607,175500,16882687060,10540,10540,10540,10540,0
20240607,175400,16882687060,10540,10540,10540,10540,0
20240607,175300,16882687060,10540,10540,10540,10540,0
20240607,175200,16882687060,10540,10540,10540,10540,0
20240607,175100,16882687060,10540,10540,10540,10540,0
20240607,175000,16882687060,10540,10540,10540,10540,0
20240607,174900,16882687060,10540,10540,10540,10540,0
20240607,174800,16882687060,10540,10540,10540,10540,0
20240607,174700,16882687060,10540,10540,10540,10540,0
20240607,174600,16882687060,10540,10540,10540,10540,0
20240607,174500,16882687060,10540,10540,10540,10540,0
20240607,174400,16882687060,10540,10540,10540,10540,0
20240607,174300,16882687060,10540,10540,10540,10540,0
20240607,174200,16882687060,10540,10540,10540,10540,0
20240607,174100,16882687060,10540,10540,10540,10540,0
20240607,174000,16882687060,10540,10540,10540,10540,0
20240607,173900,16882687060,10540,10540,10540,10540,0
20240607,173800,16882687060,10540,10540,10540,10540,0
20240607,173700,16882687060,10540,10540,10540,10540,0
20240607,173600,16882687060,10540,10540,10540,10540,0
20240607,173500,16882687060,10540,10540,10540,10540,0
20240607,173400,16882687060,10540,10540,10540,10540,0
20240607,173300,16882687060,10540,10540,10540,10540,0
20240607,173200,16882687060,10540,10540,10540,10540,0
20240607,173100,16882687060,10540,10540,10540,10540,0
20240607,173000,16882687060,10540,10540,10540,10540,0
20240607,172900,16882687060,10540,10540,10540,10540,0
20240607,172800,16882687060,10540,10540,10540,10540,0
20240607,172700,16882687060,10540,10540,10540,10540,12937
20240607,172600,16882687060,10540,10540,10540,10540,0
20240607,172500,16882687060,10540,10540,10540,10540,0
20240607,172400,16882687060,10540,10540,10540,10540,0
20240607,172300,16882687060,10540,10540,10540,10540,0
20240607,172200,16882687060,10540,10540,10540,10540,0
20240607,172100,16882687060,10540,10540,10540,10540,0
20240607,172000,16882687060,10540,10540,10540,10540,0
20240607,171900,16882687060,10540,10540,10540,10540,0
20240607,171800,16882687060,10540,10540,10540,10540,0
20240607,171700,16882687060,10540,10540,10540,10540,0
20240607,171600,16882687060,10540,10540,10540,10540,0
20240607,171500,16882687060,10540,10540,10540,10540,0
20240607,171400,16882687060,10540,10540,10540,10540,0
20240607,171300,16882687060,10540,10540,10540,10540,0
20240607,171200,16882687060,10540,10540,10540,10540,0
20240607,171100,16882687060,10540,10540,10540,10540,0
20240607,171000,16882687060,10540,10540,10540,10540,0
20240607,170900,16882687060,10540,10540,10540,10540,0
20240607,170800,16882687060,10540,10540,10540,10540,0
20240607,170700,16882687060,10540,10540,10540,10540,0
20240607,170600,16882687060,10540,10540,10540,10540,0
20240607,170500,16882687060,10540,10540,10540,10540,0
20240607,170400,16882687060,10540,10540,10540,10540,0
20240607,170300,16882687060,10540,10540,10540,10540,0
20240607,170200,16882687060,10540,10540,10540,10540,0
20240607,170100,16882687060,10540,10540,10540,10540,0
20240607,170000,16882687060,10540,10540,10540,10540,0
20240607,165900,16882687060,10540,10540,10540,10540,0
20240607,165800,16882687060,10540,10540,10540,10540,0
20240607,165700,16882687060,10540,10540,10540,10540,12937
20240607,165600,16882687060,10540,10540,10540,10540,0
20240607,165500,16882687060,10540,10540,10540,10540,0
20240607,165400,16882687060,10540,10540,10540,10540,0
20240607,165300,16882687060,10540,10540,10540,10540,0
20240607,165200,16882687060,10540,10540,10540,10540,0
20240607,165100,16882687060,10540,10540,10540,10540,0
20240607,165000,16882687060,10540,10540,10540,10540,0
20240607,164900,16882687060,10540,10540,10540,10540,0
20240607,164800,16882687060,10540,10540,10540,10540,0
20240607,164700,16882687060,10540,10540,10540,10540,0
20240607,164600,16882687060,10540,10540,10540,10540,0
20240607,164500,16882687060,10540,10540,10540,10540,0
20240607,164400,16882687060,10540,10540,10540,10540,0
20240607,164300,16882687060,10540,10540,10540,10540,0
20240607,164200,16882687060,10540,10540,10540,10540,0
20240607,164100,16882687060,10540,10540,10540,10540,0
20240607,164000,16882687060,10540,10540,10540,10540,0
20240607,163900,16882687060,10540,10540,10540,10540,0
20240607,163800,16882687060,10540,10540,10540,10540,0
20240607,163700,16882687060,10540,10540,10540,10540,0
20240607,163600,16882687060,10540,10540,10540,10540,0
20240607,163500,16882687060,10540,10540,10540,10540,0
20240607,163400,16882687060,10540,10540,10540,10540,0
20240607,163300,16882687060,10540,10540,10540,10540,0
20240607,163200,16882687060,10540,10540,10540,10540,0
20240607,163100,16882687060,10540,10540,10540,10540,0
20240607,163000,16882687060,10540,10540,10540,10540,0
20240607,162900,16882687060,10540,10540,10540,10540,0
20240607,162800,16882687060,10540,10540,10540,10540,0
20240607,162700,16882687060,10540,10540,10540,10540,12937
20240607,162600,16882687060,10540,10540,10540,10540,0
20240607,162500,16882687060,10540,10540,10540,10540,0
20240607,162400,16882687060,10540,10540,10540,10540,0
20240607,162300,16882687060,10540,10540,10540,10540,0
20240607,162200,16882687060,10540,10540,10540,10540,0
20240607,162100,16882687060,10540,10540,10540,10540,0
20240607,162000,16882687060,10540,10540,10540,10540,0
20240607,161900,16882687060,10540,10540,10540,10540,0
20240607,161800,16882687060,10540,10540,10540,10540,0
20240607,161700,16882687060,10540,10540,10540,10540,0
20240607,161600,16882687060,10540,10540,10540,10540,0
20240607,161500,16882687060,10540,10540,10540,10540,0
20240607,161400,16882687060,10540,10540,10540,10540,0
20240607,161300,16882687060,10540,10540,10540,10540,0
20240607,161200,16882687060,10540,10540,10540,10540,0
20240607,161100,16882687060,10540,10540,10540,10540,0
20240607,161000,16882687060,10540,10540,10540,10540,0
20240607,160900,16882687060,10540,10540,10540,10540,0
20240607,160800,16882687060,10540,10540,10540,10540,0
20240607,160700,16882687060,10540,10540,10540,10540,0
20240607,160600,16882687060,10540,10540,10540,10540,0
20240607,160500,16882687060,10540,10540,10540,10540,0
20240607,160400,16882687060,10540,10540,10540,10540,0
20240607,160300,16882687060,10540,10540,10540,10540,0
20240607,160200,16882687060,10540,10540,10540,10540,0
20240607,160100,16882687060,10540,10540,10540,10540,0
20240607,160000,16882687060,10540,10540,10540,10540,0
20240607,155900,16882687060,10540,10540,10540,10540,0
20240607,155800,16882687060,10540,10540,10540,10540,0
20240607,155700,16882687060,10540,10540,10540,10540,12937
20240607,155600,16882687060,10540,10540,10540,10540,0
20240607,155500,16882687060,10540,10540,10540,10540,0
20240607,155400,16882687060,10540,10540,10540,10540,0
20240607,155300,16882687060,10540,10540,10540,10540,0
20240607,155200,16882687060,10540,10540,10540,10540,0
20240607,155100,16882687060,10540,10540,10540,10540,0
20240607,155000,16882687060,10540,10540,10540,10540,0
20240607,154900,16882687060,10540,10540,10540,10540,0
20240607,154800,16882687060,10540,10540,10540,10540,0
20240607,154700,16882687060,10540,10540,10540,10540,0
20240607,154600,16882687060,10540,10540,10540,10540,0
20240607,154500,16882687060,10540,10540,10540,10540,0
20240607,154400,16882687060,10540,10540,10540,10540,0
20240607,154300,16882687060,10540,10540,10540,10540,0
20240607,154200,16882687060,10540,10540,10540,10540,0
20240607,154100,16882687060,10540,10540,10540,10540,0
20240607,154000,16882687060,10540,10540,10540,10540,0
20240607,153900,16882687060,10540,10540,10540,10540,0
20240607,153800,16882687060,10540,10540,10540,10540,0
20240607,153700,16882687060,10540,10540,10540,10540,0
20240607,153600,16882687060,10540,10540,10540,10540,0
20240607,153500,16882687060,10540,10540,10540,10540,0
20240607,153400,16882687060,10540,10540,10540,10540,0
20240607,153300,16882687060,10540,10540,10540,10540,0
20240607,153200,16882687060,10540,10540,10540,10540,0
20240607,153100,16882687060,10540,10540,10540,10540,0
20240607,153000,16882687060,10540,10540,10540,10540,12937
20240607,152900,16746331080,10540,10540,10540,10540,0
20240607,152800,16746331080,10540,10540,10540,10540,0
20240607,152700,16746331080,10540,10540,10540,10540,0
20240607,152600,16746331080,10540,10540,10540,10540,0
20240607,152500,16746331080,10540,10540,10540,10540,0
20240607,152400,16746331080,10540,10540,10540,10540,0
20240607,152300,16746331080,10540,10540,10540,10540,0
20240607,152200,16746331080,10540,10540,10540,10540,0
20240607,152100,16746331080,10540,10540,10540,10540,0
20240607,152000,16746331080,10540,10540,10540,10540,0
20240607,151900,16746331080,10540,10580,10580,10500,20764
20240607,151800,16528129260,10580,10620,10620,10580,8259
20240607,151700,16440561040,10630,10640,10650,10620,792
20240607,151600,16432141050,10640,10630,10640,10630,1233
20240607,151500,16419027040,10620,10630,10630,10620,499
20240607,151400,16413723790,10630,10660,10660,10630,7672
20240607,151300,16332087350,10660,10640,10660,10640,1256
20240607,151200,16318708230,10640,10640,10650,10640,2138
20240607,151100,16295955550,10640,10650,10650,10640,1853
20240607,151000,16276227140,10650,10640,10660,10640,1041
20240607,150900,16265137430,10640,10620,10640,10620,3721
20240607,150800,16225554230,10620,10640,10650,10610,4732
20240607,150700,16175228760,10630,10620,10650,10620,1180
20240607,150600,16162678060,10620,10610,10670,10610,3392
20240607,150500,16126602030,10610,10610,10610,10600,3521
20240607,150400,16089262400,10600,10610,10610,10590,2818
20240607,150300,16059389520,10610,10630,10630,10600,2239
20240607,150200,16035642700,10630,10640,10660,10630,8056
20240607,150100,15949897970,10630,10520,10630,10520,13594
20240607,150000,15806049110,10520,10500,10520,10500,1077
20240607,145900,15794736060,10500,10500,10510,10490,2722
20240607,145800,15766159180,10500,10510,10510,10500,2713
20240607,145700,15737672670,10500,10510,10510,10500,822
20240607,145600,15729040150,10510,10500,10510,10500,2202
20240607,145500,15705917130,10500,10510,10510,10500,3830
20240607,145400,15665679380,10510,10510,10510,10500,518
20240607,145300,15660239180,10500,10500,10500,10500,925
20240607,145200,15650526680,10500,10510,10510,10500,2541
20240607,145100,15623845830,10510,10510,10510,10500,952
20240607,145000,15613844310,10510,10500,10510,10500,3047
20240607,144900,15581845750,10510,10510,10510,10500,671
20240607,144800,15574798880,10510,10510,10510,10500,929
20240607,144700,15565035260,10510,10510,10510,10510,303
20240607,144600,15561850730,10520,10520,10520,10520,17
20240607,144500,15561671890,10530,10510,10530,10500,2563
20240607,144400,15534735970,10500,10500,10510,10500,875
20240607,144300,15525548260,10500,10490,10500,10490,673
20240607,144200,15518482410,10490,10510,10520,10490,2320
20240607,144100,15494117880,10530,10530,10540,10530,1675
20240607,144000,15476471510,10540,10520,10540,10490,546
20240607,143900,15470727050,10510,10500,10510,10490,4659
20240607,143800,15421794370,10500,10490,10510,10490,893
20240607,143700,15412417190,10490,10500,10500,10480,6692
20240607,143600,15342186890,10490,10480,10500,10480,1696
20240607,143500,15324395360,10480,10500,10500,10480,1201
20240607,143400,15311797220,10510,10510,10510,10490,1167
20240607,143300,15299546520,10510,10490,10510,10480,1475
20240607,143200,15284072850,10520,10510,10520,10480,11700
20240607,143100,15161225920,10510,10520,10520,10510,2358
20240607,143000,15136429910,10530,10530,10530,10520,173
20240607,142900,15134609830,10530,10530,10530,10530,864
20240607,142800,15125511910,10520,10530,10540,10520,1320
20240607,142700,15111608950,10530,10550,10550,10530,657
20240607,142600,15104690290,10550,10550,10560,10520,3183
20240607,142500,15071130990,10560,10550,10560,10550,884
20240607,142400,15061802700,10550,10550,10560,10550,826
20240607,142300,15053087260,10550,10550,10560,10550,1566
20240607,142200,15036565950,10550,10540,10550,10530,2113
20240607,142100,15014284100,10550,10520,10550,10520,2170
20240607,142000,14991408560,10510,10520,10530,10500,1297
20240607,141900,14977780320,10500,10490,10510,10470,4289
20240607,141800,14932759900,10480,10470,10480,10460,1319
20240607,141700,14918944620,10490,10480,10490,10470,1143
20240607,141600,14906961850,10470,10470,10490,10450,1632
20240607,141500,14889869170,10470,10440,10470,10440,1985
20240607,141400,14869110030,10460,10460,10470,10460,1023
20240607,141300,14858406950,10440,10470,10470,10440,6236
20240607,141200,14793224810,10480,10470,10480,10460,1288
20240607,141100,14779740440,10470,10470,10470,10460,557
20240607,141000,14773908770,10470,10470,10470,10460,1674
20240607,140900,14756389780,10470,10450,10470,10450,1473
20240607,140800,14740978510,10460,10460,10460,10450,1912
20240607,140700,14720986290,10460,10460,10460,10450,727
20240607,140600,14713388950,10460,10450,10460,10450,709
20240607,140500,14705979450,10450,10450,10450,10450,724
20240607,140400,14698413650,10450,10450,10460,10430,3218
20240607,140300,14664792520,10450,10450,10460,10450,1592
20240607,140200,14648152560,10440,10450,10460,10440,855
20240607,140100,14639225100,10470,10420,10480,10420,3543
20240607,140000,14602260390,10430,10420,10440,10420,1828
20240607,135900,14583195520,10420,10430,10430,10420,1198
20240607,135800,14570701940,10430,10430,10440,10420,979
20240607,135700,14560491820,10420,10390,10420,10380,2993
20240607,135600,14529354420,10390,10390,10390,10360,7950
20240607,135500,14446877800,10390,10420,10420,10390,12676
20240607,135400,14315041390,10410,10420,10430,10410,1099
20240607,135300,14303594530,10420,10430,10430,10410,1944
20240607,135200,14283337910,10420,10430,10430,10420,2764
20240607,135100,14254521710,10430,10450,10450,10430,2169
20240607,135000,14231868090,10470,10480,10500,10450,3127
20240607,134900,14199122350,10470,10460,10490,10460,1617
20240607,134800,14182197540,10460,10450,10470,10450,818
20240607,134700,14173636860,10450,10430,10480,10420,2855
20240607,134600,14143817130,10430,10410,10430,10400,4087
20240607,134500,14101260170,10410,10430,10430,10410,1296
20240607,134400,14087761910,10420,10430,10430,10410,8251
20240607,134300,14001796000,10430,10430,10450,10420,6003
20240607,134200,13939210530,10420,10440,10450,10420,5607
20240607,134100,13880695120,10440,10480,10480,10440,12083
20240607,134000,13754365600,10470,10490,10490,10470,2507
20240607,133900,13728090010,10490,10500,10500,10480,401
20240607,133800,13723884710,10500,10480,10500,10480,3270
20240607,133700,13689590980,10490,10480,10490,10470,1201
20240607,133600,13676996280,10470,10500,10500,10460,10879
20240607,133500,13563023000,10500,10500,10510,10500,5590
20240607,133400,13504324900,10490,10500,10500,10490,2743
20240607,133300,13475532170,10500,10500,10500,10490,1563
20240607,133200,13459130060,10500,10500,10500,10490,1169
20240607,133100,13446855830,10500,10510,10510,10480,3211
20240607,133000,13413170180,10510,10480,10560,10480,1844
20240607,132900,13393812550,10480,10480,10490,10480,1946
20240607,132800,13373411170,10480,10470,10480,10450,2546
20240607,132700,13346743110,10470,10470,10480,10450,3586
20240607,132600,13309220440,10470,10500,10500,10440,9598
20240607,132500,13208826290,10500,10510,10510,10480,27914
20240607,132400,12915839390,10510,10520,10530,10500,13417
20240607,132300,12774816400,10520,10520,10530,10520,2697
20240607,132200,12746441260,10530,10540,10540,10520,4352
20240607,132100,12700617790,10540,10590,10590,10530,24617
20240607,132000,12440838430,10590,10590,10600,10590,1750
20240607,131900,12422304480,10600,10590,10600,10580,2593
20240607,131800,12394861540,10590,10610,10620,10590,4958
20240607,131700,12342303160,10610,10600,10610,10600,2054
20240607,131600,12320522610,10600,10600,10610,10590,2093
20240607,131500,12298343430,10590,10600,10610,10590,5589
20240607,131400,12239107430,10600,10610,10610,10600,2262
20240607,131300,12215118440,10610,10620,10650,10590,29890
20240607,131200,11898163020,10620,10660,10660,10620,6932
20240607,131100,11824462430,10660,10670,10670,10650,4472
20240607,131000,11776797270,10660,10680,10680,10640,1491
20240607,130900,11760920120,10670,10650,10670,10640,1900
20240607,130800,11740686230,10650,10700,10700,10650,13634
20240607,130700,11595231540,10690,10710,10710,10680,5103
20240607,130600,11540650700,10710,10720,10720,10710,580
20240607,130500,11534437950,10720,10720,10720,10710,113
20240607,130400,11533227420,10720,10730,10730,10710,87
20240607,130300,11532294450,10720,10720,10720,10700,8491
20240607,130200,11441415810,10720,10690,10720,10690,3186
20240607,130100,11407295480,10690,10700,10710,10680,3951
20240607,130000,11365039650,10690,10700,10710,10680,16613
20240607,125900,11187311470,10710,10710,10720,10700,3547
20240607,125800,11149336080,10710,10700,10710,10700,2506
20240607,125700,11122501350,10710,10720,10730,10700,9518
20240607,125600,11020545060,10730,10720,10730,10720,1551
20240607,125500,11003917390,10720,10730,10730,10720,5098
20240607,125400,10949226630,10730,10740,10740,10730,713
20240607,125300,10941575030,10740,10740,10750,10730,3612
20240607,125200,10902782310,10750,10740,10750,10740,939
20240607,125100,10892693410,10740,10750,10750,10740,1030
20240607,125000,10881629900,10740,10750,10750,10740,2067
20240607,124900,10859428910,10750,10760,10760,10750,2189
20240607,124800,10835889790,10770,10790,10790,10770,1775
20240607,124700,10816765530,10790,10790,10790,10780,150
20240607,124600,10815147580,10790,10790,10790,10780,636
20240607,124500,10808285700,10780,10780,10790,10780,1162
20240607,124400,10795759070,10780,10780,10780,10770,842
20240607,124300,10786682410,10770,10760,10780,10760,1358
20240607,124200,10772056650,10760,10760,10760,10760,582
20240607,124100,10765794330,10760,10760,10770,10760,494
20240607,124000,10760477620,10770,10760,10770,10750,1124
20240607,123900,10748383400,10760,10760,10760,10750,1200
20240607,123800,10735471700,10750,10740,10750,10740,715
20240607,123700,10727787250,10740,10760,10760,10740,1061
20240607,123600,10716382090,10760,10760,10760,10750,941
20240607,123500,10706265580,10760,10760,10760,10750,449
20240607,123400,10701437850,10760,10750,10760,10750,212
20240607,123300,10699157090,10760,10750,10760,10750,1579
20240607,123200,10682181300,10750,10770,10770,10730,10595
20240607,123100,10568247420,10770,10780,10780,10770,663
20240607,123000,10561102440,10780,10790,10790,10780,2882
20240607,122900,10530034060,10790,10790,10790,10780,686
20240607,122800,10522632430,10780,10790,10790,10780,81
20240607,122700,10521758970,10790,10800,10800,10790,3691
20240607,122600,10481923590,10800,10800,10800,10790,1158
20240607,122500,10469417500,10790,10790,10790,10780,1422
20240607,122400,10454074430,10790,10770,10790,10770,1057
20240607,122300,10442678670,10770,10770,10770,10770,130
20240607,122200,10441278570,10760,10760,10760,10750,1347
20240607,122100,10426789070,10760,10750,10780,10750,2184
20240607,122000,10403288580,10760,10760,10760,10740,469
20240607,121900,10398247050,10760,10750,10760,10750,746
20240607,121800,10390226880,10760,10750,10760,10750,1101
20240607,121700,10378390120,10750,10750,10750,10740,766
20240607,121600,10370155890,10750,10760,10760,10740,695
20240607,121500,10362685260,10740,10740,10750,10740,1318
20240607,121400,10348523410,10750,10750,10770,10740,1491
20240607,121300,10332504000,10750,10780,10780,10750,4529
20240607,121200,10283782420,10780,10780,10780,10770,558
20240607,121100,10277769300,10780,10790,10790,10780,246
20240607,121000,10275117150,10790,10790,10810,10780,971
20240607,120900,10264643630,10810,10810,10810,10780,1053
20240607,120800,10253265700,10810,10770,10810,10760,1616
20240607,120700,10235850310,10760,10760,10760,10750,1129
20240607,120600,10223705050,10750,10750,10760,10740,1249
20240607,120500,10210281220,10750,10770,10770,10750,5265
20240607,120400,10153646610,10780,10770,10780,10770,1789
20240607,120300,10134376790,10780,10770,10780,10760,1249
20240607,120200,10120928450,10760,10790,10790,10760,3084
20240607,120100,10087706570,10790,10810,10810,10780,2983
20240607,120000,10055519590,10810,10810,10810,10800,549
20240607,115900,10049585190,10810,10800,10810,10780,932
20240607,115800,10039522250,10790,10780,10800,10780,1030
20240607,115700,10028412750,10780,10780,10780,10770,407
20240607,115600,10024025560,10780,10780,10780,10770,244
20240607,115500,10021396230,10780,10760,10780,10760,818
20240607,115400,10012582970,10760,10760,10780,10740,6340
20240607,115300,9944407150,10760,10780,10790,10750,3995
20240607,115200,9901423870,10780,10800,10810,10770,8828
20240607,115100,9806314740,10810,10800,10810,10770,7900
20240607,115000,9721067540,10810,10810,10820,10800,2281
20240607,114900,9696411470,10810,10810,10810,10800,632
20240607,114800,9689580010,10810,10790,10810,10790,396
20240607,114700,9685300250,10780,10770,10810,10760,6226
20240607,114600,9618138020,10780,10830,10840,10780,10633
20240607,114500,9503196220,10830,10830,10830,10820,1330
20240607,114400,9488799610,10830,10850,10850,10820,3303
20240607,114300,9453021780,10850,10870,10880,10850,3071
20240607,114200,9419677830,10870,10880,10880,10870,638
20240607,114100,9412740670,10880,10900,10900,10860,3664
20240607,114000,9372882210,10900,10910,10930,10890,3496
20240607,113900,9334768400,10920,10920,10920,10910,1140
20240607,113800,9322325660,10960,10910,10960,10910,1788
20240607,113700,9302790070,10920,10930,10930,10900,4271
20240607,113600,9256214410,10930,10900,10930,10900,1533
20240607,113500,9239486800,10900,10930,10930,10900,5908
20240607,113400,9175018830,10930,10950,10950,10910,6851
20240607,113300,9100162710,10960,10950,10960,10950,253
20240607,113200,9097391060,10960,10940,10960,10940,647
20240607,113100,9090307660,10940,10970,10970,10940,1031
20240607,113000,9079018120,10960,10940,10970,10940,1785
20240607,112900,9059455730,10940,10960,10960,10930,3849
20240607,112800,9017304060,10960,10980,10980,10960,2648
20240607,112700,8988249220,10990,11000,11000,10980,1055
20240607,112600,8976648190,11030,11020,11040,11000,3597
20240607,112500,8937026420,11020,11010,11030,11010,713
20240607,112400,8929165000,11010,10980,11030,10980,1125
20240607,112300,8916776540,10970,10970,11010,10970,2232
20240607,112200,8892274500,10970,11000,11000,10970,4480
20240607,112100,8843012160,10990,11010,11020,10990,5370
20240607,112000,8783949820,11010,11050,11050,11010,1722
20240607,111900,8764956190,11050,11010,11110,11000,2438
20240607,111800,8737977680,11010,11070,11070,11010,18934
20240607,111700,8528860480,11080,11100,11110,11080,2950
20240607,111600,8496148180,11110,11090,11110,11090,1808
20240607,111500,8476079570,11090,11070,11090,11070,1357
20240607,111400,8461045860,11070,11060,11080,11060,2870
20240607,111300,8429294170,11060,11060,11060,11000,2970
20240607,111200,8396540390,11020,11070,11080,11020,2062
20240607,111100,8373726110,11080,11140,11150,11070,18026
20240607,111000,8173020890,11140,11090,11140,11090,14974
20240607,110900,8006429880,11100,11120,11120,11090,8048
20240607,110800,7917018490,11110,11070,11110,11050,14227
20240607,110700,7759170750,11070,11000,11070,11000,8885
20240607,110600,7661066900,11000,11010,11050,11000,3567
20240607,110500,7621797570,11010,10990,11010,10990,1450
20240607,110400,7605848520,11000,10990,11000,10990,2481
20240607,110300,7578570020,11000,11040,11040,10960,8821
20240607,110200,7481474520,11040,11050,11060,11010,6148
20240607,110100,7413676390,11050,11060,11100,11050,16648
20240607,110000,7229069530,11080,11010,11080,11000,15691
20240607,105900,7055809730,11000,10970,11000,10960,5668
20240607,105800,6993546230,10970,10980,10980,10960,180
20240607,105700,6991571770,10960,10970,10980,10960,2152
20240607,105600,6967961290,10960,10970,10970,10950,1335
20240607,105500,6953323540,10980,10980,10980,10970,347
20240607,105400,6949514560,10980,10980,10990,10970,1182
20240607,105300,6936535990,10980,10970,10990,10960,2322
20240607,105200,6911060070,10960,10960,10970,10960,281
20240607,105100,6907978410,10960,10970,10990,10960,2014
20240607,105000,6885881490,10970,10970,10970,10960,996
20240607,104900,6874955690,10970,10930,10970,10930,277
20240607,104800,6871918280,10930,10910,10970,10910,967
20240607,104700,6861340900,10910,10910,10970,10910,972
20240607,104600,6850735310,10910,10970,10980,10900,1790
20240607,104500,6831134880,10970,10930,10970,10900,2082
20240607,104400,6808371380,10920,10870,10940,10870,2452
20240607,104300,6781614430,10900,10950,10950,10880,7264
20240607,104200,6702399800,10960,10970,10970,10950,2231
20240607,104100,6677958930,10980,10970,10980,10960,5185
20240607,104000,6621081930,10970,10970,10980,10960,561
20240607,103900,6614926180,10960,11010,11010,10960,1040
20240607,103800,6603513080,11010,10980,11010,10950,3482
20240607,103700,6565297940,10980,11010,11010,10970,1440
20240607,103600,6549479280,11000,11010,11010,10990,2034
20240607,103500,6527114760,11010,11000,11010,10980,1328
20240607,103400,6512505540,11000,11030,11060,11000,7213
20240607,103300,6433061500,11040,11060,11090,11040,10665
20240607,103200,6315049740,11070,10970,11070,10960,30725
20240607,103100,5976911600,10960,10950,10980,10950,4240
20240607,103000,5930432430,10950,10930,10950,10920,2078
20240607,102900,5907704510,10930,10930,10940,10930,293
20240607,102800,5904501010,10930,10920,10950,10920,1717
20240607,102700,5885702530,10920,10920,10960,10920,827
20240607,102600,5876647790,10940,10970,10970,10880,4182
20240607,102500,5831048630,10970,10950,10980,10950,4639
20240607,102400,5780138800,10940,10940,10940,10940,1082
20240607,102300,5768301720,10930,10930,10940,10930,971
20240607,102200,5757688410,10930,10920,10930,10910,1160
20240607,102100,5745016940,10920,10920,10920,10910,1016
20240607,102000,5733922350,10920,10910,10920,10910,742
20240607,101900,5725820000,10910,10910,10920,10910,229
20240607,101800,5723321320,10910,10910,10910,10900,2854
20240607,101700,5692197760,10910,10930,10940,10910,1088
20240607,101600,5680319300,10940,10950,10960,10900,6736
20240607,101500,5606721750,10970,10960,10970,10950,3984
20240607,101400,5563029210,10970,10980,10990,10960,4788
20240607,101300,5510485580,10990,10970,10990,10970,7324
20240607,101200,5430030550,10970,10910,10980,10910,12112
20240607,101100,5297538190,10910,10870,10910,10870,9363
20240607,101000,5195529090,10870,10830,10880,10820,3124
20240607,100900,5161610010,10820,10850,10850,10810,2213
20240607,100800,5137659560,10850,10820,10860,10820,836
20240607,100700,5128582950,10850,10800,10870,10800,696
20240607,100600,5121034030,10800,10820,10880,10800,5203
20240607,100500,5064789490,10840,10810,10840,10810,3299
20240607,100400,5029072270,10810,10830,10830,10810,2624
20240607,100300,5000672500,10840,10830,10840,10820,1952
20240607,100200,4979525160,10830,10850,10900,10820,2230
20240607,100100,4955345210,10860,10850,10900,10820,2720
20240607,100000,4925763170,10810,10820,10850,10780,5129
20240607,095900,4870157740,10770,10790,10840,10770,2212
20240607,095800,4846284540,10790,10770,10790,10760,821
20240607,095700,4837439550,10770,10760,10770,10750,1890
20240607,095600,4817100040,10770,10780,10790,10770,1454
20240607,095500,4801434850,10780,10760,10800,10760,986
20240607,095400,4790792820,10800,10760,10800,10750,1945
20240607,095300,4769844060,10770,10830,10840,10770,1724
20240607,095200,4751227470,10840,10810,10890,10780,2124
20240607,095100,4728241270,10800,10740,10800,10720,10427
20240607,095000,4616076330,10720,10710,10730,10710,1582
20240607,094900,4599116510,10710,10730,10740,10700,6237
20240607,094800,4532297540,10740,10770,10780,10740,5080
20240607,094700,4477649550,10770,10770,10790,10760,4600
20240607,094600,4428061240,10770,10810,10810,10760,5050
20240607,094500,4373582900,10810,10830,10840,10800,3218
20240607,094400,4338751650,10830,10800,10830,10800,11042
20240607,094300,4219353200,10800,10810,10810,10780,5293
20240607,094200,4162232340,10790,10850,10850,10790,2375
20240607,094100,4136574500,10850,10820,10850,10790,1799
20240607,094000,4117095010,10790,10810,10810,10760,17118
20240607,093900,3932469320,10810,10830,10830,10810,1439
20240607,093800,3916904730,10830,10850,10850,10830,1118
20240607,093700,3904793970,10850,10900,10900,10850,1357
20240607,093600,3890040870,10890,10870,10900,10860,1269
20240607,093500,3876229950,10870,10800,10870,10790,1813
20240607,093400,3856604260,10800,10810,10840,10790,5347
20240607,093300,3798771950,10810,10800,10810,10790,664
20240607,093200,3791600730,10800,10740,10850,10710,3454
20240607,093100,3754407030,10730,10870,10870,10730,16703
20240607,093000,3573977130,10870,10940,10940,10870,1451
20240607,092900,3558177930,10930,10950,10950,10930,8799
20240607,092800,3461928590,10950,10900,10970,10890,3953
20240607,092700,3418623070,10890,10950,10950,10890,3808
20240607,092600,3377033340,10950,10960,10960,10900,5736
20240607,092500,3314284000,10960,10940,10970,10920,3102
20240607,092400,3280330880,10940,10910,10950,10910,3405
20240607,092300,3243112600,10940,10910,10970,10900,6242
20240607,092200,3174818280,10960,10880,10960,10860,10499
20240607,092100,3060519160,10880,10920,10920,10860,9427
20240607,092000,2957772080,10910,10850,10910,10850,2760
20240607,091900,2927721940,10850,10960,10960,10850,16594
20240607,091800,2746908770,10960,11000,11000,10920,11113
20240607,091700,2625147890,11000,10980,11020,10950,8592
20240607,091600,2530743000,10980,11090,11110,10980,19222
20240607,091500,2318839820,11100,11040,11100,10990,26585
20240607,091400,2025062220,11050,11080,11080,11000,15928
20240607,091300,1849067090,11080,10980,11080,10960,30409
20240607,091200,1514203630,10980,10890,10980,10890,16722
20240607,091100,1331167620,10880,10870,10920,10870,11609
20240607,091000,1204674410,10880,10800,10920,10800,9268
20240607,090900,1104056440,10800,10740,10810,10720,5259
20240607,090800,1047425880,10740,10740,10780,10710,3852
20240607,090700,1006017340,10700,10720,10780,10660,20321
20240607,090600,788480210,10730,10780,10800,10730,10679
20240607,090500,673426640,10780,10800,10810,10770,6635
20240607,090400,601822090,10800,10720,10800,10700,4072
20240607,090300,558056130,10690,10690,10720,10610,7710
20240607,090200,475865290,10650,10690,10720,10600,11792
20240607,090100,350232760,10690,10850,10850,10560,17803
20240607,090000,159166280,10880,10810,10950,10810,14198