KissMeData/011200/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185600,55248862000,19000,19000,19000,19000,46713
20240604,185500,55248862000,19000,19000,19000,19000,0
20240604,185400,55248862000,19000,19000,19000,19000,0
20240604,185300,55248862000,19000,19000,19000,19000,0
20240604,185200,55248862000,19000,19000,19000,19000,0
20240604,185100,55248862000,19000,19000,19000,19000,0
20240604,185000,55248862000,19000,19000,19000,19000,0
20240604,184900,55248862000,19000,19000,19000,19000,0
20240604,184800,55248862000,19000,19000,19000,19000,0
20240604,184700,55248862000,19000,19000,19000,19000,0
20240604,184600,55248862000,19000,19000,19000,19000,0
20240604,184500,55248862000,19000,19000,19000,19000,0
20240604,184400,55248862000,19000,19000,19000,19000,0
20240604,184300,55248862000,19000,19000,19000,19000,0
20240604,184200,55248862000,19000,19000,19000,19000,0
20240604,184100,55248862000,19000,19000,19000,19000,0
20240604,184000,55248862000,19000,19000,19000,19000,0
20240604,183900,55248862000,19000,19000,19000,19000,0
20240604,183800,55248862000,19000,19000,19000,19000,0
20240604,183700,55248862000,19000,19000,19000,19000,0
20240604,183600,55248862000,19000,19000,19000,19000,0
20240604,183500,55248862000,19000,19000,19000,19000,0
20240604,183400,55248862000,19000,19000,19000,19000,0
20240604,183300,55248862000,19000,19000,19000,19000,0
20240604,183200,55248862000,19000,19000,19000,19000,0
20240604,183100,55248862000,19000,19000,19000,19000,0
20240604,183000,55248862000,19000,19000,19000,19000,0
20240604,182900,55248862000,19000,19000,19000,19000,0
20240604,182800,55248862000,19000,19000,19000,19000,0
20240604,182700,55248862000,19000,19000,19000,19000,0
20240604,182600,55248862000,19000,19000,19000,19000,46713
20240604,182500,55248862000,19000,19000,19000,19000,0
20240604,182400,55248862000,19000,19000,19000,19000,0
20240604,182300,55248862000,19000,19000,19000,19000,0
20240604,182200,55248862000,19000,19000,19000,19000,0
20240604,182100,55248862000,19000,19000,19000,19000,0
20240604,182000,55248862000,19000,19000,19000,19000,0
20240604,181900,55248862000,19000,19000,19000,19000,0
20240604,181800,55248862000,19000,19000,19000,19000,0
20240604,181700,55248862000,19000,19000,19000,19000,0
20240604,181600,55248862000,19000,19000,19000,19000,0
20240604,181500,55248862000,19000,19000,19000,19000,0
20240604,181400,55248862000,19000,19000,19000,19000,0
20240604,181300,55248862000,19000,19000,19000,19000,0
20240604,181200,55248862000,19000,19000,19000,19000,0
20240604,181100,55248862000,19000,19000,19000,19000,0
20240604,181000,55248862000,19000,19000,19000,19000,0
20240604,180900,55248862000,19000,19000,19000,19000,0
20240604,180800,55248862000,19000,19000,19000,19000,0
20240604,180700,55248862000,19000,19000,19000,19000,0
20240604,180600,55248862000,19000,19000,19000,19000,0
20240604,180500,55248862000,19000,19000,19000,19000,0
20240604,180400,55248862000,19000,19000,19000,19000,0
20240604,180300,55248862000,19000,19000,19000,19000,0
20240604,180200,55248862000,19000,19000,19000,19000,0
20240604,180100,55248862000,19000,19000,19000,19000,0
20240604,180000,55248862000,19000,19000,19000,19000,0
20240604,175900,55248862000,19000,19000,19000,19000,0
20240604,175800,55248862000,19000,19000,19000,19000,0
20240604,175700,55248862000,19000,19000,19000,19000,0
20240604,175600,55248862000,19000,19000,19000,19000,46713
20240604,175500,55248862000,19000,19000,19000,19000,0
20240604,175400,55248862000,19000,19000,19000,19000,0
20240604,175300,55248862000,19000,19000,19000,19000,0
20240604,175200,55248862000,19000,19000,19000,19000,0
20240604,175100,55248862000,19000,19000,19000,19000,0
20240604,175000,55248862000,19000,19000,19000,19000,0
20240604,174900,55248862000,19000,19000,19000,19000,0
20240604,174800,55248862000,19000,19000,19000,19000,0
20240604,174700,55248862000,19000,19000,19000,19000,0
20240604,174600,55248862000,19000,19000,19000,19000,0
20240604,174500,55248862000,19000,19000,19000,19000,0
20240604,174400,55248862000,19000,19000,19000,19000,0
20240604,174300,55248862000,19000,19000,19000,19000,0
20240604,174200,55248862000,19000,19000,19000,19000,0
20240604,174100,55248862000,19000,19000,19000,19000,0
20240604,174000,55248862000,19000,19000,19000,19000,0
20240604,173900,55248862000,19000,19000,19000,19000,0
20240604,173800,55248862000,19000,19000,19000,19000,0
20240604,173700,55248862000,19000,19000,19000,19000,0
20240604,173600,55248862000,19000,19000,19000,19000,0
20240604,173500,55248862000,19000,19000,19000,19000,0
20240604,173400,55248862000,19000,19000,19000,19000,0
20240604,173300,55248862000,19000,19000,19000,19000,0
20240604,173200,55248862000,19000,19000,19000,19000,0
20240604,173100,55248862000,19000,19000,19000,19000,0
20240604,173000,55248862000,19000,19000,19000,19000,0
20240604,172900,55248862000,19000,19000,19000,19000,0
20240604,172800,55248862000,19000,19000,19000,19000,0
20240604,172700,55248862000,19000,19000,19000,19000,0
20240604,172600,55248862000,19000,19000,19000,19000,46713
20240604,172500,55248862000,19000,19000,19000,19000,0
20240604,172400,55248862000,19000,19000,19000,19000,0
20240604,172300,55248862000,19000,19000,19000,19000,0
20240604,172200,55248862000,19000,19000,19000,19000,0
20240604,172100,55248862000,19000,19000,19000,19000,0
20240604,172000,55248862000,19000,19000,19000,19000,0
20240604,171900,55248862000,19000,19000,19000,19000,0
20240604,171800,55248862000,19000,19000,19000,19000,0
20240604,171700,55248862000,19000,19000,19000,19000,0
20240604,171600,55248862000,19000,19000,19000,19000,0
20240604,171500,55248862000,19000,19000,19000,19000,0
20240604,171400,55248862000,19000,19000,19000,19000,0
20240604,171300,55248862000,19000,19000,19000,19000,0
20240604,171200,55248862000,19000,19000,19000,19000,0
20240604,171100,55248862000,19000,19000,19000,19000,0
20240604,171000,55248862000,19000,19000,19000,19000,0
20240604,170900,55248862000,19000,19000,19000,19000,0
20240604,170800,55248862000,19000,19000,19000,19000,0
20240604,170700,55248862000,19000,19000,19000,19000,0
20240604,170600,55248862000,19000,19000,19000,19000,0
20240604,170500,55248862000,19000,19000,19000,19000,0
20240604,170400,55248862000,19000,19000,19000,19000,0
20240604,170300,55248862000,19000,19000,19000,19000,0
20240604,170200,55248862000,19000,19000,19000,19000,0
20240604,170100,55248862000,19000,19000,19000,19000,0
20240604,170000,55248862000,19000,19000,19000,19000,0
20240604,165900,55248862000,19000,19000,19000,19000,0
20240604,165800,55248862000,19000,19000,19000,19000,0
20240604,165700,55248862000,19000,19000,19000,19000,0
20240604,165600,55248862000,19000,19000,19000,19000,46713
20240604,165500,55248862000,19000,19000,19000,19000,0
20240604,165400,55248862000,19000,19000,19000,19000,0
20240604,165300,55248862000,19000,19000,19000,19000,0
20240604,165200,55248862000,19000,19000,19000,19000,0
20240604,165100,55248862000,19000,19000,19000,19000,0
20240604,165000,55248862000,19000,19000,19000,19000,0
20240604,164900,55248862000,19000,19000,19000,19000,0
20240604,164800,55248862000,19000,19000,19000,19000,0
20240604,164700,55248862000,19000,19000,19000,19000,0
20240604,164600,55248862000,19000,19000,19000,19000,0
20240604,164500,55248862000,19000,19000,19000,19000,0
20240604,164400,55248862000,19000,19000,19000,19000,0
20240604,164300,55248862000,19000,19000,19000,19000,0
20240604,164200,55248862000,19000,19000,19000,19000,0
20240604,164100,55248862000,19000,19000,19000,19000,0
20240604,164000,55248862000,19000,19000,19000,19000,0
20240604,163900,55248862000,19000,19000,19000,19000,0
20240604,163800,55248862000,19000,19000,19000,19000,0
20240604,163700,55248862000,19000,19000,19000,19000,0
20240604,163600,55248862000,19000,19000,19000,19000,0
20240604,163500,55248862000,19000,19000,19000,19000,0
20240604,163400,55248862000,19000,19000,19000,19000,0
20240604,163300,55248862000,19000,19000,19000,19000,0
20240604,163200,55248862000,19000,19000,19000,19000,0
20240604,163100,55248862000,19000,19000,19000,19000,0
20240604,163000,55248862000,19000,19000,19000,19000,0
20240604,162900,55248862000,19000,19000,19000,19000,0
20240604,162800,55248862000,19000,19000,19000,19000,0
20240604,162700,55248862000,19000,19000,19000,19000,0
20240604,162600,55248862000,19000,19000,19000,19000,46713
20240604,162500,55248862000,19000,19000,19000,19000,0
20240604,162400,55248862000,19000,19000,19000,19000,0
20240604,162300,55248862000,19000,19000,19000,19000,0
20240604,162200,55248862000,19000,19000,19000,19000,0
20240604,162100,55248862000,19000,19000,19000,19000,0
20240604,162000,55248862000,19000,19000,19000,19000,0
20240604,161900,55248862000,19000,19000,19000,19000,0
20240604,161800,55248862000,19000,19000,19000,19000,0
20240604,161700,55248862000,19000,19000,19000,19000,0
20240604,161600,55248862000,19000,19000,19000,19000,0
20240604,161500,55248862000,19000,19000,19000,19000,0
20240604,161400,55248862000,19000,19000,19000,19000,0
20240604,161300,55248862000,19000,19000,19000,19000,0
20240604,161200,55248862000,19000,19000,19000,19000,0
20240604,161100,55248862000,19000,19000,19000,19000,0
20240604,161000,55248862000,19000,19000,19000,19000,0
20240604,160900,55248862000,19000,19000,19000,19000,0
20240604,160800,55248862000,19000,19000,19000,19000,0
20240604,160700,55248862000,19000,19000,19000,19000,0
20240604,160600,55248862000,19000,19000,19000,19000,0
20240604,160500,55248862000,19000,19000,19000,19000,0
20240604,160400,55248862000,19000,19000,19000,19000,0
20240604,160300,55248862000,19000,19000,19000,19000,0
20240604,160200,55248862000,19000,19000,19000,19000,0
20240604,160100,55248862000,19000,19000,19000,19000,0
20240604,160000,55248862000,19000,19000,19000,19000,0
20240604,155900,55248862000,19000,19000,19000,19000,0
20240604,155800,55248862000,19000,19000,19000,19000,0
20240604,155700,55248862000,19000,19000,19000,19000,0
20240604,155600,55248862000,19000,19000,19000,19000,46713
20240604,155500,55248862000,19000,19000,19000,19000,0
20240604,155400,55248862000,19000,19000,19000,19000,0
20240604,155300,55248862000,19000,19000,19000,19000,0
20240604,155200,55248862000,19000,19000,19000,19000,0
20240604,155100,55248862000,19000,19000,19000,19000,0
20240604,155000,55248862000,19000,19000,19000,19000,0
20240604,154900,55248862000,19000,19000,19000,19000,0
20240604,154800,55248862000,19000,19000,19000,19000,0
20240604,154700,55248862000,19000,19000,19000,19000,0
20240604,154600,55248862000,19000,19000,19000,19000,0
20240604,154500,55248862000,19000,19000,19000,19000,0
20240604,154400,55248862000,19000,19000,19000,19000,0
20240604,154300,55248862000,19000,19000,19000,19000,0
20240604,154200,55248862000,19000,19000,19000,19000,0
20240604,154100,55248862000,19000,19000,19000,19000,0
20240604,154000,55248862000,19000,19000,19000,19000,0
20240604,153900,55248862000,19000,19000,19000,19000,0
20240604,153800,55248862000,19000,19000,19000,19000,0
20240604,153700,55248862000,19000,19000,19000,19000,0
20240604,153600,55248862000,19000,19000,19000,19000,0
20240604,153500,55248862000,19000,19000,19000,19000,0
20240604,153400,55248862000,19000,19000,19000,19000,0
20240604,153300,55248862000,19000,19000,19000,19000,0
20240604,153200,55248862000,19000,19000,19000,19000,0
20240604,153100,55248862000,19000,19000,19000,19000,0
20240604,153000,55248862000,19000,19000,19000,19000,46713
20240604,152900,54361315000,18950,18950,18950,18950,0
20240604,152800,54361315000,18950,18950,18950,18950,0
20240604,152700,54361315000,18950,18950,18950,18950,0
20240604,152600,54361315000,18950,18950,18950,18950,0
20240604,152500,54361315000,18950,18950,18950,18950,0
20240604,152400,54361315000,18950,18950,18950,18950,0
20240604,152300,54361315000,18950,18950,18950,18950,0
20240604,152200,54361315000,18950,18950,18950,18950,0
20240604,152100,54361315000,18950,18950,18950,18950,0
20240604,152000,54361315000,18950,18950,18950,18950,0
20240604,151900,54361315000,18950,18940,18950,18910,9508
20240604,151800,54181330430,18940,18950,18950,18930,5249
20240604,151700,54081906650,18950,18960,18960,18940,5972
20240604,151600,53968746880,18950,18950,18960,18940,4089
20240604,151500,53891265600,18940,18960,18960,18940,3958
20240604,151400,53816258650,18960,18970,18980,18950,8192
20240604,151300,53660933660,18970,18980,18980,18970,6349
20240604,151200,53540473600,18980,18990,18990,18970,6313
20240604,151100,53420658370,18990,18990,18990,18980,1672
20240604,151000,53388915630,18990,18990,18990,18980,3107
20240604,150900,53329932250,18990,18980,18990,18970,2589
20240604,150800,53280786190,18970,18980,18990,18970,2335
20240604,150700,53236465490,18980,18990,19010,18970,3602
20240604,150600,53168074240,18990,19000,19010,18990,2475
20240604,150500,53121049530,19000,19000,19000,18980,3199
20240604,150400,53060307080,19010,18990,19010,18980,4803
20240604,150300,52969051480,18990,18980,18990,18970,3373
20240604,150200,52905024080,18970,19000,19000,18970,3829
20240604,150100,52832318270,19000,18960,19020,18960,14130
20240604,150000,52563884080,18960,18980,18980,18960,5917
20240604,145900,52451666260,18980,18970,18990,18970,3174
20240604,145800,52391430360,18970,18990,18990,18960,3947
20240604,145700,52316560990,18990,18980,18990,18970,3514
20240604,145600,52249874520,18970,18990,19000,18970,7314
20240604,145500,52111017290,18990,19000,19020,18980,6976
20240604,145400,51978514940,19020,19020,19020,19000,5236
20240604,145300,51878998680,19020,19030,19030,19010,5534
20240604,145200,51773750870,19030,19050,19050,19020,5529
20240604,145100,51668483660,19040,19050,19060,19040,7606
20240604,145000,51523599450,19060,19060,19070,19050,1469
20240604,144900,51495595190,19070,19050,19070,19040,3808
20240604,144800,51423017910,19050,19050,19060,19040,3610
20240604,144700,51354236150,19060,19050,19060,19050,2475
20240604,144600,51307069460,19050,19040,19060,19040,2490
20240604,144500,51259640160,19030,19060,19060,19030,2931
20240604,144400,51203800700,19060,19060,19070,19040,8548
20240604,144300,51040832050,19060,19030,19060,19020,15907
20240604,144200,50737999290,19020,19020,19030,19020,5921
20240604,144100,50625350500,19020,19020,19030,19020,3178
20240604,144000,50564899150,19020,19020,19030,19010,3830
20240604,143900,50492053420,19030,19020,19030,19020,3334
20240604,143800,50428614650,19020,19000,19030,19000,6056
20240604,143700,50313440340,19010,19010,19020,19000,5852
20240604,143600,50202189490,19010,19020,19020,19010,1585
20240604,143500,50172046700,19010,19030,19030,19010,4018
20240604,143400,50095618760,19030,19020,19030,19020,2210
20240604,143300,50053574490,19030,19030,19040,19030,3755
20240604,143200,49982107690,19040,19050,19050,19020,2570
20240604,143100,49933187940,19050,19070,19070,19050,2768
20240604,143000,49880440480,19060,19090,19100,19060,7534
20240604,142900,49736653530,19090,19080,19100,19080,4473
20240604,142800,49651266740,19080,19060,19080,19050,5838
20240604,142700,49539979700,19050,19040,19060,19030,4885
20240604,142600,49446943560,19030,19040,19050,19030,2276
20240604,142500,49403614130,19040,19050,19050,19030,3509
20240604,142400,49336801100,19050,19040,19050,19030,2932
20240604,142300,49280972320,19040,19050,19050,19020,4164
20240604,142200,49201734480,19050,19010,19050,19000,8126
20240604,142100,49047107530,19010,19050,19060,19000,8026
20240604,142000,48894356210,19060,19080,19080,19050,4612
20240604,141900,48806440020,19080,19090,19090,19070,4522
20240604,141800,48720132680,19080,19070,19090,19060,3682
20240604,141700,48649892290,19080,19070,19080,19070,3334
20240604,141600,48586299780,19070,19060,19070,19050,2825
20240604,141500,48532461230,19050,19060,19060,19050,1990
20240604,141400,48494532960,19060,19050,19060,19040,2809
20240604,141300,48441026500,19050,19040,19050,19030,3604
20240604,141200,48372420550,19030,19040,19040,19030,1668
20240604,141100,48340663730,19040,19020,19050,19020,4267
20240604,141000,48259471340,19020,19010,19020,19010,3208
20240604,140900,48198479140,19020,19000,19020,18990,4938
20240604,140800,48104627990,19010,19000,19010,18990,1763
20240604,140700,48071135480,19000,19010,19010,18990,1930
20240604,140600,48034463750,19010,18990,19030,18980,8141
20240604,140500,47879763470,19000,19050,19050,19000,8696
20240604,140400,47714399730,19040,19070,19080,19030,4655
20240604,140300,47625720040,19090,19090,19100,19080,1914
20240604,140200,47589185600,19090,19060,19090,19060,3448
20240604,140100,47523426300,19050,19050,19070,19040,4984
20240604,140000,47428451740,19060,19080,19110,19060,7428
20240604,135900,47286719850,19070,19070,19080,19060,3763
20240604,135800,47214961180,19070,19110,19120,19060,7466
20240604,135700,47072402460,19100,19140,19150,19100,12792
20240604,135600,46827664260,19140,19130,19140,19130,6077
20240604,135500,46711363850,19130,19110,19140,19090,16245
20240604,135400,46400709570,19110,19120,19150,19080,23619
20240604,135300,45949063090,19120,19060,19130,19050,57826
20240604,135200,44844549450,19050,19000,19060,19000,15559
20240604,135100,44548468610,19010,19000,19010,19000,3432
20240604,135000,44483246130,19010,19020,19020,19010,4416
20240604,134900,44399274130,19020,19010,19020,19010,3886
20240604,134800,44325372060,19010,19000,19010,18990,7636
20240604,134700,44180281600,19000,18990,19000,18990,1804
20240604,134600,44146020600,18990,19010,19010,18980,6116
20240604,134500,44029835130,19010,19010,19010,19000,1755
20240604,134400,43996480050,19010,19010,19020,19000,4455
20240604,134300,43911795730,19020,19020,19020,19010,3932
20240604,134200,43837037990,19020,19020,19020,19010,2167
20240604,134100,43795827910,19010,19020,19020,19010,3765
20240604,134000,43724222370,19020,18990,19020,18980,6128
20240604,133900,43607763970,18990,18990,18990,18980,2085
20240604,133800,43568176260,18990,18980,18990,18980,1489
20240604,133700,43539911280,18990,18990,19000,18980,2170
20240604,133600,43498700740,18990,19000,19010,18990,1788
20240604,133500,43464739760,18990,19020,19030,18960,13141
20240604,133400,43215138720,19010,19020,19020,19010,1716
20240604,133300,43182505430,19020,19000,19030,18990,14164
20240604,133200,42913292600,19000,18980,19000,18980,4099
20240604,133100,42835439330,18980,18960,18990,18960,3694
20240604,133000,42765341690,18970,18970,18970,18960,1354
20240604,132900,42739657760,18970,18970,18980,18960,1846
20240604,132800,42704639810,18960,18960,18980,18950,3158
20240604,132700,42644740660,18960,18950,18960,18940,1265
20240604,132600,42620766450,18940,18960,18960,18940,1800
20240604,132500,42586651570,18960,18940,18960,18930,1917
20240604,132400,42550331470,18950,18930,18950,18920,2672
20240604,132300,42499749230,18930,18910,18960,18900,6095
20240604,132200,42384420080,18910,18940,18940,18900,5614
20240604,132100,42278244000,18950,18930,18960,18920,1817
20240604,132000,42243841980,18920,18970,18980,18920,6246
20240604,131900,42125539040,18980,18940,19000,18940,3035
20240604,131800,42067953580,18940,19000,19010,18920,25089
20240604,131700,41591709030,18990,18940,19000,18930,7691
20240604,131600,41445787020,18930,18960,18960,18930,4116
20240604,131500,41367799350,18950,18980,18980,18950,4982
20240604,131400,41273309290,18980,18960,18980,18950,4697
20240604,131300,41184203100,18960,18930,18960,18930,7411
20240604,131200,41043798410,18930,18880,18940,18870,15136
20240604,131100,40757617830,18870,18860,18870,18850,3675
20240604,131000,40688296630,18850,18830,18860,18820,3296
20240604,130900,40626193820,18820,18810,18830,18800,1022
20240604,130800,40606966930,18810,18790,18810,18780,1918
20240604,130700,40570906080,18780,18800,18810,18780,1375
20240604,130600,40545067400,18800,18770,18810,18760,4435
20240604,130500,40461805320,18770,18770,18770,18760,1774
20240604,130400,40428514560,18760,18800,18800,18760,3304
20240604,130300,40366475830,18800,18800,18800,18790,1533
20240604,130200,40337662900,18800,18820,18830,18790,5534
20240604,130100,40233600400,18830,18830,18830,18810,1917
20240604,130000,40197524970,18820,18820,18830,18810,871
20240604,125900,40181132700,18820,18820,18820,18810,1689
20240604,125800,40149353950,18820,18820,18820,18810,433
20240604,125700,40141207210,18820,18860,18860,18820,3899
20240604,125600,40067745930,18860,18890,18890,18850,3044
20240604,125500,40010302140,18890,18870,18900,18850,7787
20240604,125400,39863266960,18880,18880,18880,18870,1708
20240604,125300,39831031320,18880,18860,18880,18850,5775
20240604,125200,39722059620,18860,18870,18870,18850,4389
20240604,125100,39639261960,18870,18860,18870,18850,1998
20240604,125000,39601577170,18860,18850,18860,18810,2645
20240604,124900,39551728350,18850,18840,18850,18840,1433
20240604,124800,39524727430,18850,18840,18850,18840,602
20240604,124700,39513383170,18840,18860,18860,18800,2558
20240604,124600,39465208270,18850,18840,18860,18840,5455
20240604,124500,39362360410,18840,18800,18860,18800,5114
20240604,124400,39266021980,18800,18780,18800,18780,3664
20240604,124300,39197175690,18770,18780,18780,18770,1914
20240604,124200,39161239480,18780,18780,18780,18770,2790
20240604,124100,39108847920,18780,18770,18780,18770,448
20240604,124000,39100436960,18780,18770,18780,18770,1551
20240604,123900,39071320410,18770,18770,18780,18770,267
20240604,123800,39066308550,18770,18810,18810,18770,3056
20240604,123700,39008931480,18810,18810,18820,18780,4912
20240604,123600,38916600860,18810,18830,18830,18810,3368
20240604,123500,38853212960,18830,18850,18860,18830,4206
20240604,123400,38773963230,18850,18860,18860,18850,1063
20240604,123300,38753918510,18860,18850,18860,18840,2109
20240604,123200,38714165020,18850,18850,18860,18840,2911
20240604,123100,38659292650,18850,18830,18850,18830,1894
20240604,123000,38623605470,18830,18790,18850,18780,6973
20240604,122900,38492410390,18780,18790,18790,18780,1627
20240604,122800,38461850250,18790,18800,18800,18790,2918
20240604,122700,38407017180,18800,18800,18810,18790,1194
20240604,122600,38384571250,18800,18810,18810,18800,1257
20240604,122500,38360936800,18810,18810,18810,18800,1145
20240604,122400,38339407100,18800,18820,18820,18800,1154
20240604,122300,38317707870,18820,18800,18830,18800,1308
20240604,122200,38293089010,18800,18790,18820,18780,1964
20240604,122100,38256168930,18790,18800,18800,18760,830
20240604,122000,38240579860,18800,18850,18850,18750,15143
20240604,121900,37955701830,18850,18840,18850,18830,2706
20240604,121800,37904719650,18830,18830,18840,18830,2818
20240604,121700,37851651470,18840,18820,18840,18810,4274
20240604,121600,37771187570,18810,18810,18820,18810,698
20240604,121500,37758056580,18810,18800,18820,18790,6460
20240604,121400,37636553110,18800,18800,18810,18800,2092
20240604,121300,37597222570,18810,18810,18820,18810,3629
20240604,121200,37528955620,18820,18820,18830,18810,730
20240604,121100,37515221020,18820,18830,18830,18810,1265
20240604,121000,37491413790,18820,18830,18830,18810,1917
20240604,120900,37455340200,18830,18830,18830,18810,1012
20240604,120800,37436292930,18830,18820,18830,18810,1276
20240604,120700,37412275190,18820,18830,18840,18810,7193
20240604,120600,37276838380,18840,18830,18850,18830,6551
20240604,120500,37153424980,18840,18820,18840,18820,1280
20240604,120400,37129316690,18820,18810,18820,18780,3057
20240604,120300,37071826600,18810,18800,18810,18800,1822
20240604,120200,37037560800,18800,18770,18810,18770,4475
20240604,120100,36953493480,18780,18770,18780,18770,1190
20240604,120000,36931153660,18780,18780,18790,18770,1445
20240604,115900,36904021020,18770,18790,18790,18750,2100
20240604,115800,36864599380,18790,18750,18790,18740,2897
20240604,115700,36810259600,18740,18760,18760,18740,1824
20240604,115600,36776057820,18750,18770,18770,18750,1376
20240604,115500,36750252970,18770,18760,18770,18750,3242
20240604,115400,36689453790,18760,18780,18790,18750,3774
20240604,115300,36618632460,18780,18820,18820,18780,4580
20240604,115200,36532532010,18820,18830,18830,18810,1318
20240604,115100,36507728930,18820,18820,18830,18810,5970
20240604,115000,36395370570,18820,18790,18820,18790,4763
20240604,114900,36305761200,18790,18790,18800,18780,1850
20240604,114800,36271005630,18780,18810,18820,18780,3658
20240604,114700,36202227420,18820,18820,18820,18810,1084
20240604,114600,36181830320,18820,18750,18840,18730,20743
20240604,114500,35792277320,18740,18740,18750,18740,1557
20240604,114400,35763090190,18750,18750,18760,18740,2498
20240604,114300,35716269320,18750,18750,18760,18730,2723
20240604,114200,35665202480,18750,18750,18760,18730,3941
20240604,114100,35591320470,18750,18740,18760,18730,5419
20240604,114000,35489757580,18750,18740,18750,18730,690
20240604,113900,35476826160,18740,18750,18750,18730,1546
20240604,113800,35447844640,18760,18740,18760,18730,2881
20240604,113700,35393825130,18750,18740,18760,18740,1157
20240604,113600,35372127770,18740,18750,18780,18740,2755
20240604,113500,35320459320,18750,18740,18760,18730,4894
20240604,113400,35228776850,18740,18760,18760,18730,592
20240604,113300,35217678140,18740,18750,18770,18720,2494
20240604,113200,35170943460,18750,18760,18790,18740,2074
20240604,113100,35132038280,18760,18750,18810,18740,4373
20240604,113000,35049942440,18750,18720,18750,18720,1304
20240604,112900,35025515420,18720,18710,18720,18710,2851
20240604,112800,34972154990,18710,18710,18710,18700,741
20240604,112700,34958293230,18710,18710,18710,18700,1875
20240604,112600,34923216950,18700,18710,18710,18700,750
20240604,112500,34909188550,18700,18700,18720,18700,3275
20240604,112400,34847934840,18700,18720,18720,18690,4526
20240604,112300,34763291320,18720,18720,18730,18710,874
20240604,112200,34746930230,18730,18720,18730,18710,3972
20240604,112100,34672574280,18720,18720,18740,18710,4524
20240604,112000,34587863850,18730,18750,18750,18730,3476
20240604,111900,34522745710,18740,18760,18760,18740,2179
20240604,111800,34481897000,18760,18740,18760,18740,1369
20240604,111700,34456224280,18760,18780,18780,18740,2582
20240604,111600,34407800800,18780,18780,18780,18750,4163
20240604,111500,34329669270,18780,18770,18780,18760,4007
20240604,111400,34254464710,18760,18740,18760,18740,1868
20240604,111300,34219440370,18730,18680,18750,18670,32765
20240604,111200,33606634100,18680,18680,18680,18670,319
20240604,111100,33600675680,18680,18670,18680,18670,2149
20240604,111000,33560551490,18670,18670,18670,18660,1704
20240604,110900,33528742790,18660,18670,18680,18650,1169
20240604,110800,33506924180,18650,18640,18690,18640,3375
20240604,110700,33443936640,18640,18640,18650,18630,2896
20240604,110600,33389959480,18650,18690,18690,18640,11709
20240604,110500,33171534960,18670,18680,18690,18660,3119
20240604,110400,33113287250,18680,18710,18710,18680,9108
20240604,110300,32942992070,18710,18730,18730,18700,3926
20240604,110200,32869521010,18740,18740,18750,18720,3078
20240604,110100,32811842160,18740,18720,18750,18720,5165
20240604,110000,32715080670,18710,18720,18730,18710,1190
20240604,105900,32692802780,18710,18730,18740,18710,1903
20240604,105800,32657183280,18740,18740,18740,18710,1795
20240604,105700,32623567520,18740,18750,18760,18710,7562
20240604,105600,32481905720,18750,18710,18760,18710,9405
20240604,105500,32305699900,18720,18740,18750,18680,5698
20240604,105400,32199062990,18740,18670,18750,18670,5065
20240604,105300,32104312560,18670,18610,18700,18610,5016
20240604,105200,32010751110,18620,18590,18620,18580,3171
20240604,105100,31951782390,18590,18580,18590,18580,2691
20240604,105000,31901765590,18580,18570,18580,18560,2013
20240604,104900,31864390430,18570,18580,18580,18550,6138
20240604,104800,31750419260,18580,18580,18590,18570,2806
20240604,104700,31698284150,18580,18570,18590,18550,7267
20240604,104600,31563325100,18570,18530,18570,18520,4555
20240604,104500,31478886390,18530,18520,18530,18510,4875
20240604,104400,31388610650,18520,18520,18530,18510,6842
20240604,104300,31261889400,18530,18510,18530,18510,8769
20240604,104200,31099451000,18520,18530,18530,18510,7054
20240604,104100,30968823050,18520,18520,18530,18510,19844
20240604,104000,30601373840,18530,18570,18580,18530,32635
20240604,103900,29995931470,18570,18590,18590,18570,5932
20240604,103800,29885734930,18580,18570,18590,18560,4430
20240604,103700,29803442200,18570,18570,18580,18550,13137
20240604,103600,29559634910,18570,18570,18590,18560,13840
20240604,103500,29302659670,18570,18600,18610,18560,37628
20240604,103400,28603310090,18600,18620,18620,18600,5182
20240604,103300,28506904910,18620,18630,18630,18600,4609
20240604,103200,28421126780,18630,18640,18640,18600,10669
20240604,103100,28222562910,18640,18660,18660,18610,8288
20240604,103000,28068214950,18650,18650,18660,18640,1858
20240604,102900,28033574840,18640,18660,18660,18630,3446
20240604,102800,27969340080,18650,18670,18680,18640,1716
20240604,102700,27937324670,18670,18660,18680,18640,5207
20240604,102600,27840135750,18660,18640,18660,18620,25112
20240604,102500,27372189030,18640,18650,18650,18600,36825
20240604,102400,26686102240,18660,18660,18670,18650,5645
20240604,102300,26580775150,18650,18720,18720,18650,67132
20240604,102200,25326132950,18710,18720,18720,18710,871
20240604,102100,25309828950,18720,18710,18720,18700,3627
20240604,102000,25241975280,18710,18700,18720,18700,7871
20240604,101900,25094761390,18710,18710,18710,18700,3649
20240604,101800,25026493810,18710,18710,18710,18700,3925
20240604,101700,24953073630,18710,18720,18730,18700,12063
20240604,101600,24727295760,18720,18720,18720,18710,3949
20240604,101500,24653399340,18720,18730,18730,18700,23159
20240604,101400,24220091650,18720,18720,18730,18710,6802
20240604,101300,24092769340,18720,18750,18750,18710,15490
20240604,101200,23802728480,18750,18740,18780,18730,11256
20240604,101100,23591530480,18730,18770,18770,18730,5379
20240604,101000,23490678760,18770,18740,18770,18730,3985
20240604,100900,23415962910,18730,18710,18740,18710,11292
20240604,100800,23204581390,18710,18720,18720,18710,4941
20240604,100700,23112110050,18710,18720,18720,18710,2233
20240604,100600,23070319550,18720,18730,18750,18710,19095
20240604,100500,22712695830,18730,18720,18740,18710,2142
20240604,100400,22672575580,18710,18760,18760,18710,28993
20240604,100300,22129524160,18750,18760,18760,18750,4191
20240604,100200,22050934920,18760,18780,18790,18750,15507
20240604,100100,21759942540,18780,18790,18800,18770,8304
20240604,100000,21603984560,18790,18790,18800,18780,2978
20240604,095900,21548032190,18780,18780,18790,18770,3520
20240604,095800,21481923490,18790,18800,18810,18780,8899
20240604,095700,21314683930,18800,18810,18810,18790,20192
20240604,095600,20935113370,18810,18840,18840,18800,9808
20240604,095500,20750535160,18840,18840,18840,18830,3789
20240604,095400,20679164780,18830,18850,18860,18830,6071
20240604,095300,20564741580,18860,18870,18870,18850,2620
20240604,095200,20515335670,18870,18820,18870,18810,12119
20240604,095100,20287069640,18820,18850,18850,18820,11108
20240604,095000,20077869390,18860,18850,18860,18830,6597
20240604,094900,19953555890,18850,18870,18870,18850,10258
20240604,094800,19760124550,18870,18870,18880,18850,7806
20240604,094700,19612870260,18870,18910,18910,18870,13714
20240604,094600,19353722350,18910,18910,18930,18900,5431
20240604,094500,19250986230,18910,18930,18930,18910,6309
20240604,094400,19131630440,18920,18940,18970,18920,3478
20240604,094300,19065785770,18940,18950,18970,18930,7806
20240604,094200,18917899650,18950,18980,18980,18950,11706
20240604,094100,18695854300,18970,19000,19010,18970,16267
20240604,094000,18386931350,19010,19030,19030,19000,4362
20240604,093900,18303989080,19020,19040,19040,19020,6499
20240604,093800,18180283860,19050,19050,19050,19030,3768
20240604,093700,18108548240,19040,19100,19100,19040,12825
20240604,093600,17863799820,19090,19080,19100,19080,4435
20240604,093500,17779146980,19080,19060,19090,19060,5714
20240604,093400,17670139790,19070,19080,19080,19040,5964
20240604,093300,17556481970,19090,19060,19090,19060,6513
20240604,093200,17432231070,19060,19090,19090,19020,14623
20240604,093100,17153452780,19080,18960,19090,18960,17386
20240604,093000,16822774280,18960,19000,19000,18960,6132
20240604,092900,16706403880,18990,18920,19000,18900,12601
20240604,092800,16467684200,18920,18880,18930,18870,20199
20240604,092700,16085830890,18890,18760,18890,18740,17990
20240604,092600,15747432800,18770,18760,18780,18720,35371
20240604,092500,15084583700,18780,18780,18820,18750,31413
20240604,092400,14494988550,18780,18790,18820,18770,19131
20240604,092300,14135509950,18790,18860,18870,18760,35886
20240604,092200,13460746900,18860,18830,18900,18830,17694
20240604,092100,13126724590,18830,18970,18980,18800,54232
20240604,092000,12102763480,18970,18980,18980,18950,8909
20240604,091900,11933798970,18950,18950,19010,18930,19256
20240604,091800,11568794650,18950,19030,19050,18950,20644
20240604,091700,11176458130,19030,18880,19040,18720,62472
20240604,091600,9995667290,18890,19050,19070,18890,40888
20240604,091500,9218913250,19050,19120,19120,18980,46550
20240604,091400,8331999470,18720,18720,18720,18720,0
20240604,091300,8331999470,18720,19290,19290,18720,85500
20240604,091200,6710720590,19290,19280,19310,19240,38438
20240604,091100,5969425980,19280,19150,19280,19150,29933
20240604,091000,5394556510,19150,19020,19150,19010,29770
20240604,090900,4826584380,19020,19010,19040,19010,6533
20240604,090800,4702332660,19020,18970,19040,18950,17757
20240604,090700,4365088080,18980,19000,19000,18900,33532
20240604,090600,3729488350,19000,18980,19010,18970,15141
20240604,090500,3441874070,18980,18940,19000,18940,15161
20240604,090400,3154434800,18940,19040,19050,18930,16025
20240604,090300,2850453640,19040,18970,19060,18970,12492
20240604,090200,2613056730,18980,19040,19080,18960,29639
20240604,090100,2049219560,19040,18920,19050,18910,21318
20240604,090000,1645009620,18900,18940,18940,18860,83684