KissMeData/009450/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185300,2321782900,53600,53600,53600,53600,179
20240605,185200,2321782900,53600,53600,53600,53600,0
20240605,185100,2321782900,53600,53600,53600,53600,0
20240605,185000,2321782900,53600,53600,53600,53600,0
20240605,184900,2321782900,53600,53600,53600,53600,0
20240605,184800,2321782900,53600,53600,53600,53600,0
20240605,184700,2321782900,53600,53600,53600,53600,0
20240605,184600,2321782900,53600,53600,53600,53600,0
20240605,184500,2321782900,53600,53600,53600,53600,0
20240605,184400,2321782900,53600,53600,53600,53600,0
20240605,184300,2321782900,53600,53600,53600,53600,0
20240605,184200,2321782900,53600,53600,53600,53600,0
20240605,184100,2321782900,53600,53600,53600,53600,0
20240605,184000,2321782900,53600,53600,53600,53600,0
20240605,183900,2321782900,53600,53600,53600,53600,0
20240605,183800,2321782900,53600,53600,53600,53600,0
20240605,183700,2321782900,53600,53600,53600,53600,0
20240605,183600,2321782900,53600,53600,53600,53600,0
20240605,183500,2321782900,53600,53600,53600,53600,0
20240605,183400,2321782900,53600,53600,53600,53600,0
20240605,183300,2321782900,53600,53600,53600,53600,0
20240605,183200,2321782900,53600,53600,53600,53600,0
20240605,183100,2321782900,53600,53600,53600,53600,0
20240605,183000,2321782900,53600,53600,53600,53600,0
20240605,182900,2321782900,53600,53600,53600,53600,0
20240605,182800,2321782900,53600,53600,53600,53600,0
20240605,182700,2321782900,53600,53600,53600,53600,0
20240605,182600,2321782900,53600,53600,53600,53600,0
20240605,182500,2321782900,53600,53600,53600,53600,0
20240605,182400,2321782900,53600,53600,53600,53600,0
20240605,182300,2321782900,53600,53600,53600,53600,179
20240605,182200,2321782900,53600,53600,53600,53600,0
20240605,182100,2321782900,53600,53600,53600,53600,0
20240605,182000,2321782900,53600,53600,53600,53600,0
20240605,181900,2321782900,53600,53600,53600,53600,0
20240605,181800,2321782900,53600,53600,53600,53600,0
20240605,181700,2321782900,53600,53600,53600,53600,0
20240605,181600,2321782900,53600,53600,53600,53600,0
20240605,181500,2321782900,53600,53600,53600,53600,0
20240605,181400,2321782900,53600,53600,53600,53600,0
20240605,181300,2321782900,53600,53600,53600,53600,0
20240605,181200,2321782900,53600,53600,53600,53600,0
20240605,181100,2321782900,53600,53600,53600,53600,0
20240605,181000,2321782900,53600,53600,53600,53600,0
20240605,180900,2321782900,53600,53600,53600,53600,0
20240605,180800,2321782900,53600,53600,53600,53600,0
20240605,180700,2321782900,53600,53600,53600,53600,0
20240605,180600,2321782900,53600,53600,53600,53600,0
20240605,180500,2321782900,53600,53600,53600,53600,0
20240605,180400,2321782900,53600,53600,53600,53600,0
20240605,180300,2321782900,53600,53600,53600,53600,0
20240605,180200,2321782900,53600,53600,53600,53600,0
20240605,180100,2321782900,53600,53600,53600,53600,0
20240605,180000,2321782900,53600,53600,53600,53600,0
20240605,175900,2321782900,53600,53600,53600,53600,0
20240605,175800,2321782900,53600,53600,53600,53600,0
20240605,175700,2321782900,53600,53600,53600,53600,0
20240605,175600,2321782900,53600,53600,53600,53600,0
20240605,175500,2321782900,53600,53600,53600,53600,0
20240605,175400,2321782900,53600,53600,53600,53600,0
20240605,175300,2321782900,53600,53600,53600,53600,179
20240605,175200,2321782900,53600,53600,53600,53600,0
20240605,175100,2321782900,53600,53600,53600,53600,0
20240605,175000,2321782900,53600,53600,53600,53600,0
20240605,174900,2321782900,53600,53600,53600,53600,0
20240605,174800,2321782900,53600,53600,53600,53600,0
20240605,174700,2321782900,53600,53600,53600,53600,0
20240605,174600,2321782900,53600,53600,53600,53600,0
20240605,174500,2321782900,53600,53600,53600,53600,0
20240605,174400,2321782900,53600,53600,53600,53600,0
20240605,174300,2321782900,53600,53600,53600,53600,0
20240605,174200,2321782900,53600,53600,53600,53600,0
20240605,174100,2321782900,53600,53600,53600,53600,0
20240605,174000,2321782900,53600,53600,53600,53600,0
20240605,173900,2321782900,53600,53600,53600,53600,0
20240605,173800,2321782900,53600,53600,53600,53600,0
20240605,173700,2321782900,53600,53600,53600,53600,0
20240605,173600,2321782900,53600,53600,53600,53600,0
20240605,173500,2321782900,53600,53600,53600,53600,0
20240605,173400,2321782900,53600,53600,53600,53600,0
20240605,173300,2321782900,53600,53600,53600,53600,0
20240605,173200,2321782900,53600,53600,53600,53600,0
20240605,173100,2321782900,53600,53600,53600,53600,0
20240605,173000,2321782900,53600,53600,53600,53600,0
20240605,172900,2321782900,53600,53600,53600,53600,0
20240605,172800,2321782900,53600,53600,53600,53600,0
20240605,172700,2321782900,53600,53600,53600,53600,0
20240605,172600,2321782900,53600,53600,53600,53600,0
20240605,172500,2321782900,53600,53600,53600,53600,0
20240605,172400,2321782900,53600,53600,53600,53600,0
20240605,172300,2321782900,53600,53600,53600,53600,179
20240605,172200,2321782900,53600,53600,53600,53600,0
20240605,172100,2321782900,53600,53600,53600,53600,0
20240605,172000,2321782900,53600,53600,53600,53600,0
20240605,171900,2321782900,53600,53600,53600,53600,0
20240605,171800,2321782900,53600,53600,53600,53600,0
20240605,171700,2321782900,53600,53600,53600,53600,0
20240605,171600,2321782900,53600,53600,53600,53600,0
20240605,171500,2321782900,53600,53600,53600,53600,0
20240605,171400,2321782900,53600,53600,53600,53600,0
20240605,171300,2321782900,53600,53600,53600,53600,0
20240605,171200,2321782900,53600,53600,53600,53600,0
20240605,171100,2321782900,53600,53600,53600,53600,0
20240605,171000,2321782900,53600,53600,53600,53600,0
20240605,170900,2321782900,53600,53600,53600,53600,0
20240605,170800,2321782900,53600,53600,53600,53600,0
20240605,170700,2321782900,53600,53600,53600,53600,0
20240605,170600,2321782900,53600,53600,53600,53600,0
20240605,170500,2321782900,53600,53600,53600,53600,0
20240605,170400,2321782900,53600,53600,53600,53600,0
20240605,170300,2321782900,53600,53600,53600,53600,0
20240605,170200,2321782900,53600,53600,53600,53600,0
20240605,170100,2321782900,53600,53600,53600,53600,0
20240605,170000,2321782900,53600,53600,53600,53600,0
20240605,165900,2321782900,53600,53600,53600,53600,0
20240605,165800,2321782900,53600,53600,53600,53600,0
20240605,165700,2321782900,53600,53600,53600,53600,0
20240605,165600,2321782900,53600,53600,53600,53600,0
20240605,165500,2321782900,53600,53600,53600,53600,0
20240605,165400,2321782900,53600,53600,53600,53600,0
20240605,165300,2321782900,53600,53600,53600,53600,179
20240605,165200,2321782900,53600,53600,53600,53600,0
20240605,165100,2321782900,53600,53600,53600,53600,0
20240605,165000,2321782900,53600,53600,53600,53600,0
20240605,164900,2321782900,53600,53600,53600,53600,0
20240605,164800,2321782900,53600,53600,53600,53600,0
20240605,164700,2321782900,53600,53600,53600,53600,0
20240605,164600,2321782900,53600,53600,53600,53600,0
20240605,164500,2321782900,53600,53600,53600,53600,0
20240605,164400,2321782900,53600,53600,53600,53600,0
20240605,164300,2321782900,53600,53600,53600,53600,0
20240605,164200,2321782900,53600,53600,53600,53600,0
20240605,164100,2321782900,53600,53600,53600,53600,0
20240605,164000,2321782900,53600,53600,53600,53600,0
20240605,163900,2321782900,53600,53600,53600,53600,0
20240605,163800,2321782900,53600,53600,53600,53600,0
20240605,163700,2321782900,53600,53600,53600,53600,0
20240605,163600,2321782900,53600,53600,53600,53600,0
20240605,163500,2321782900,53600,53600,53600,53600,0
20240605,163400,2321782900,53600,53600,53600,53600,0
20240605,163300,2321782900,53600,53600,53600,53600,0
20240605,163200,2321782900,53600,53600,53600,53600,0
20240605,163100,2321782900,53600,53600,53600,53600,0
20240605,163000,2321782900,53600,53600,53600,53600,0
20240605,162900,2321782900,53600,53600,53600,53600,0
20240605,162800,2321782900,53600,53600,53600,53600,0
20240605,162700,2321782900,53600,53600,53600,53600,0
20240605,162600,2321782900,53600,53600,53600,53600,0
20240605,162500,2321782900,53600,53600,53600,53600,0
20240605,162400,2321782900,53600,53600,53600,53600,0
20240605,162300,2321782900,53600,53600,53600,53600,179
20240605,162200,2321782900,53600,53600,53600,53600,0
20240605,162100,2321782900,53600,53600,53600,53600,0
20240605,162000,2321782900,53600,53600,53600,53600,0
20240605,161900,2321782900,53600,53600,53600,53600,0
20240605,161800,2321782900,53600,53600,53600,53600,0
20240605,161700,2321782900,53600,53600,53600,53600,0
20240605,161600,2321782900,53600,53600,53600,53600,0
20240605,161500,2321782900,53600,53600,53600,53600,0
20240605,161400,2321782900,53600,53600,53600,53600,0
20240605,161300,2321782900,53600,53600,53600,53600,0
20240605,161200,2321782900,53600,53600,53600,53600,0
20240605,161100,2321782900,53600,53600,53600,53600,0
20240605,161000,2321782900,53600,53600,53600,53600,0
20240605,160900,2321782900,53600,53600,53600,53600,0
20240605,160800,2321782900,53600,53600,53600,53600,0
20240605,160700,2321782900,53600,53600,53600,53600,0
20240605,160600,2321782900,53600,53600,53600,53600,0
20240605,160500,2321782900,53600,53600,53600,53600,0
20240605,160400,2321782900,53600,53600,53600,53600,0
20240605,160300,2321782900,53600,53600,53600,53600,0
20240605,160200,2321782900,53600,53600,53600,53600,0
20240605,160100,2321782900,53600,53600,53600,53600,0
20240605,160000,2321782900,53600,53600,53600,53600,0
20240605,155900,2321782900,53600,53600,53600,53600,0
20240605,155800,2321782900,53600,53600,53600,53600,0
20240605,155700,2321782900,53600,53600,53600,53600,0
20240605,155600,2321782900,53600,53600,53600,53600,0
20240605,155500,2321782900,53600,53600,53600,53600,0
20240605,155400,2321782900,53600,53600,53600,53600,0
20240605,155300,2321782900,53600,53600,53600,53600,179
20240605,155200,2321782900,53600,53600,53600,53600,0
20240605,155100,2321782900,53600,53600,53600,53600,0
20240605,155000,2321782900,53600,53600,53600,53600,0
20240605,154900,2321782900,53600,53600,53600,53600,0
20240605,154800,2321782900,53600,53600,53600,53600,0
20240605,154700,2321782900,53600,53600,53600,53600,0
20240605,154600,2321782900,53600,53600,53600,53600,0
20240605,154500,2321782900,53600,53600,53600,53600,0
20240605,154400,2321782900,53600,53600,53600,53600,0
20240605,154300,2321782900,53600,53600,53600,53600,0
20240605,154200,2321782900,53600,53600,53600,53600,0
20240605,154100,2321782900,53600,53600,53600,53600,0
20240605,154000,2321782900,53600,53600,53600,53600,0
20240605,153900,2321782900,53600,53600,53600,53600,0
20240605,153800,2321782900,53600,53600,53600,53600,0
20240605,153700,2321782900,53600,53600,53600,53600,0
20240605,153600,2321782900,53600,53600,53600,53600,0
20240605,153500,2321782900,53600,53600,53600,53600,0
20240605,153400,2321782900,53600,53600,53600,53600,0
20240605,153300,2321782900,53600,53600,53600,53600,0
20240605,153200,2321782900,53600,53600,53600,53600,0
20240605,153100,2321782900,53600,53600,53600,53600,0
20240605,153000,2321782900,53600,53600,53600,53600,179
20240605,152900,2312188500,53500,53500,53500,53500,0
20240605,152800,2312188500,53500,53500,53500,53500,0
20240605,152700,2312188500,53500,53500,53500,53500,0
20240605,152600,2312188500,53500,53500,53500,53500,0
20240605,152500,2312188500,53500,53500,53500,53500,0
20240605,152400,2312188500,53500,53500,53500,53500,0
20240605,152300,2312188500,53500,53500,53500,53500,0
20240605,152200,2312188500,53500,53500,53500,53500,0
20240605,152100,2312188500,53500,53500,53500,53500,0
20240605,152000,2312188500,53500,53500,53500,53500,0
20240605,151900,2312188500,53500,53500,53500,53400,216
20240605,151800,2300635900,53500,53500,53500,53500,14
20240605,151700,2299886900,53600,53600,53600,53500,13
20240605,151600,2299190200,53600,53500,53600,53500,41
20240605,151500,2296994400,53600,53600,53600,53600,41
20240605,151400,2294796800,53700,53600,53700,53600,29
20240605,151300,2293241300,53600,53700,53700,53600,70
20240605,151200,2289485900,53600,53600,53700,53600,132
20240605,151100,2282409800,53600,53600,53700,53600,31
20240605,151000,2280746900,53600,53600,53700,53600,30
20240605,150900,2279136400,53600,53600,53700,53600,18
20240605,150800,2278170400,53600,53600,53700,53600,16
20240605,150700,2277311800,53600,53700,53700,53600,146
20240605,150600,2269471800,53700,53800,53800,53700,37
20240605,150500,2267484000,53700,53800,53800,53700,19
20240605,150400,2266462400,53700,53800,53800,53700,49
20240605,150300,2263828200,53700,53700,53800,53700,22
20240605,150200,2262646500,53800,53700,53800,53700,14
20240605,150100,2261893800,53800,53700,53800,53700,37
20240605,150000,2259903800,53700,53800,53800,53700,195
20240605,145900,2249413600,53800,53700,53800,53700,29
20240605,145800,2247855200,53700,53700,53800,53600,41
20240605,145700,2245651300,53700,53600,53700,53600,161
20240605,145600,2237006200,53600,53700,53700,53600,31
20240605,145500,2235343300,53600,53600,53700,53500,372
20240605,145400,2215401000,53600,54100,54100,53600,408
20240605,145300,2193464700,53800,53600,53900,53600,512
20240605,145200,2165923600,53600,54000,54200,53500,6961
20240605,145100,1791131400,54000,54100,54100,54000,27
20240605,145000,1789672600,54000,54100,54100,54000,18
20240605,144900,1788699300,54000,54000,54100,54000,23
20240605,144800,1787455600,54100,54000,54200,54000,17
20240605,144700,1786536100,54300,54000,54300,54000,13
20240605,144600,1785831400,54200,54100,54200,54000,42
20240605,144500,1783556900,54000,54000,54100,54000,248
20240605,144400,1770163300,54000,54000,54200,54000,56
20240605,144300,1767134900,54000,54000,54300,54000,66
20240605,144200,1763562900,54300,54000,54300,54000,53
20240605,144100,1760693600,54000,54100,54200,54000,338
20240605,144000,1742407300,54300,54100,54300,54100,30
20240605,143900,1740780800,54300,54100,54300,54100,31
20240605,143800,1739098500,54300,54100,54300,54100,20
20240605,143700,1738014100,54100,54300,54300,54100,16
20240605,143600,1737145900,54100,54200,54300,54100,24
20240605,143500,1735845300,54300,54300,54300,54300,11
20240605,143400,1735248000,54400,54300,54400,54300,20
20240605,143300,1734161100,54300,54100,54300,54100,90
20240605,143200,1729281400,54200,54200,54300,54200,15
20240605,143100,1728467400,54300,54300,54300,54300,13
20240605,143000,1727761500,54300,54300,54300,54300,28
20240605,142900,1726241100,54300,54200,54300,54200,13
20240605,142800,1725535400,54200,54200,54300,54200,35
20240605,142700,1723636300,54200,54300,54300,54200,30
20240605,142600,1722007400,54300,54300,54300,54300,10
20240605,142500,1721464400,54300,54200,54300,54200,24
20240605,142400,1720162500,54200,54300,54300,54200,28
20240605,142300,1718642200,54300,54300,54300,54300,12
20240605,142200,1717990600,54200,54200,54200,54200,1
20240605,142100,1717936400,54300,54300,54300,54200,57
20240605,142000,1714842900,54300,54300,54300,54200,12
20240605,141900,1714191400,54300,54300,54300,54300,20
20240605,141800,1713105400,54300,54300,54300,54300,29
20240605,141700,1711530700,54200,54200,54200,54100,115
20240605,141600,1705297800,54200,54200,54300,54100,176
20240605,141500,1695757500,54200,54200,54200,54200,26
20240605,141400,1694348300,54100,54100,54200,54100,25
20240605,141300,1692994600,54300,54300,54300,54300,10
20240605,141200,1692451600,54100,54300,54300,54100,13
20240605,141100,1691745900,54300,54300,54300,54100,28
20240605,141000,1690225700,54300,54200,54300,54100,16
20240605,140900,1689358600,54300,54300,54300,54300,10
20240605,140800,1688815600,54300,54200,54300,54200,36
20240605,140700,1686861200,54300,54200,54300,54100,66
20240605,140600,1683283300,54100,54200,54200,54100,451
20240605,140500,1658853000,54400,54300,54400,54300,226
20240605,140400,1646578600,54400,54400,54400,54200,14
20240605,140300,1645817200,54400,54300,54400,54300,499
20240605,140200,1618690800,54200,54100,54200,54100,356
20240605,140100,1599396800,54200,54200,54200,54100,14
20240605,140000,1598638100,54100,54200,54200,54100,11
20240605,135900,1598042000,54200,54200,54200,54200,28
20240605,135800,1596524400,54100,54200,54200,54100,26
20240605,135700,1595116800,54100,54100,54100,54100,72
20240605,135600,1591221600,54000,54000,54100,54000,181
20240605,135500,1581445800,54000,54000,54000,53900,14
20240605,135400,1580689900,54000,53900,54000,53900,21
20240605,135300,1579557200,54000,54000,54000,54000,33
20240605,135200,1577775200,53900,54000,54000,53900,9
20240605,135100,1577289300,53900,54000,54000,53900,63
20240605,135000,1573892300,54000,54000,54000,53900,39
20240605,134900,1571787600,54000,54000,54000,54000,13
20240605,134800,1571085600,53800,54000,54000,53800,9
20240605,134700,1570599800,54000,53900,54000,53900,39
20240605,134600,1568494400,53900,54000,54000,53900,18
20240605,134500,1567523000,54000,53900,54000,53900,16
20240605,134400,1566659200,54000,54000,54000,54000,229
20240605,134300,1554293200,53900,54100,54100,53900,23
20240605,134200,1553051500,54100,54100,54100,54100,3
20240605,134100,1552889200,54100,54100,54100,54100,25
20240605,134000,1551536700,54100,54100,54100,54100,14
20240605,133900,1550779300,54000,54100,54100,54000,665
20240605,133800,1514868500,54100,54300,54300,54100,105
20240605,133700,1509186500,54200,54100,54200,54100,184
20240605,133600,1499229400,54000,54000,54000,54000,52
20240605,133500,1496421400,54000,53900,54000,53900,1026
20240605,133400,1441054800,53900,53900,53900,53900,31
20240605,133300,1439383900,53900,53900,53900,53900,9
20240605,133200,1438898800,53900,53900,53900,53900,13
20240605,133100,1438198100,53800,53900,53900,53800,30
20240605,133000,1436582900,53900,53900,53900,53800,15
20240605,132900,1435774500,53800,53900,53900,53800,99
20240605,132800,1430448200,53900,53800,53900,53700,31
20240605,132700,1428777600,53800,53900,53900,53800,114
20240605,132600,1422644100,53900,53800,53900,53800,10
20240605,132500,1422105300,53900,53800,53900,53800,125
20240605,132400,1415379400,53700,53800,53800,53700,21
20240605,132300,1414250800,53800,53900,53900,53700,243
20240605,132200,1401180800,53900,53800,53900,53800,28
20240605,132100,1399671800,53900,53900,53900,53900,14
20240605,132000,1398917200,53800,53900,53900,53800,30
20240605,131900,1397302200,54000,54000,54000,54000,32
20240605,131800,1395574200,54000,54000,54000,54000,10
20240605,131700,1395034200,54000,53800,54000,53800,27
20240605,131600,1393578600,54000,54000,54000,54000,25
20240605,131500,1392228600,54000,54000,54000,54000,4
20240605,131400,1392012600,54000,54000,54000,54000,9
20240605,131300,1391526600,53800,53900,54000,53800,30
20240605,131200,1389908500,53900,53900,53900,53900,30
20240605,131100,1388291500,54000,54000,54000,54000,12
20240605,131000,1387643500,54000,54000,54000,54000,48
20240605,130900,1385051500,54000,53800,54000,53800,37
20240605,130800,1383055900,54000,54000,54000,54000,12
20240605,130700,1382407900,54000,54000,54000,54000,10
20240605,130600,1381867900,54000,54000,54000,54000,30
20240605,130500,1380247900,54000,54000,54000,54000,8
20240605,130400,1379815900,53800,53800,53900,53700,342
20240605,130300,1361429000,53800,53800,53800,53800,25
20240605,130200,1360084000,53800,53800,53800,53800,3
20240605,130100,1359922600,53800,53700,53800,53700,23
20240605,130000,1358686500,53800,53800,53800,53800,30
20240605,125900,1357072500,53800,53900,53900,53800,40
20240605,125800,1354919500,53900,53900,53900,53900,12
20240605,125700,1354272700,53900,53800,53900,53800,43
20240605,125600,1351956500,54000,54000,54000,54000,12
20240605,125500,1351308500,54000,53800,54000,53800,11
20240605,125400,1350714700,54000,53800,54000,53800,102
20240605,125300,1345221300,54000,54000,54000,54000,9
20240605,125200,1344735300,54000,54000,54000,54000,16
20240605,125100,1343871300,54000,54000,54000,54000,31
20240605,125000,1342197300,54000,54000,54000,54000,15
20240605,124900,1341387300,53900,54000,54000,53900,156
20240605,124800,1332977500,54000,54000,54000,54000,17
20240605,124700,1332059500,54000,53900,54000,53900,65
20240605,124600,1328555100,53900,53900,53900,53900,11
20240605,124500,1327962200,53800,53900,53900,53800,43
20240605,124400,1325645800,53900,53900,53900,53900,9
20240605,124300,1325160700,53900,53900,53900,53900,21
20240605,124200,1324028800,53900,53800,53900,53800,27
20240605,124100,1322575200,53900,53900,53900,53900,11
20240605,124000,1321982300,53700,53900,53900,53700,24
20240605,123900,1320688900,53900,53800,53900,53800,72
20240605,123800,1316814100,53700,53800,53800,53700,27
20240605,123700,1315363200,53800,53800,53800,53800,12
20240605,123600,1314717600,53800,53800,53800,53800,29
20240605,123500,1313157400,53800,53800,53800,53800,4
20240605,123400,1312942200,53800,53700,53800,53700,21
20240605,123300,1311813600,53800,53800,53800,53800,63
20240605,123200,1308424200,53800,53800,53800,53800,29
20240605,123100,1306864000,53700,53700,53700,53700,189
20240605,123000,1296714700,53700,53700,53700,53600,30
20240605,122900,1295105000,53700,53700,53700,53700,27
20240605,122800,1293655100,53700,53700,53700,53700,11
20240605,122700,1293064400,53700,53700,53700,53700,75
20240605,122600,1289036900,53600,53700,53700,53600,40
20240605,122500,1286890100,53700,53700,53700,53700,10
20240605,122400,1286353100,53700,53700,53700,53700,13
20240605,122300,1285655000,53600,53700,53700,53600,29
20240605,122200,1284097800,53600,53700,53700,53600,210
20240605,122100,1272822100,53600,53600,53600,53600,1
20240605,122000,1272768500,53700,53700,53700,53700,30
20240605,121900,1271157500,53700,53700,53700,53600,22
20240605,121800,1269977400,53700,53700,53700,53700,12
20240605,121700,1269333000,53700,53700,53700,53700,93
20240605,121600,1264338900,53700,53700,53700,53700,13
20240605,121500,1263640800,53600,53700,53700,53600,17
20240605,121400,1262729200,53700,53700,53700,53700,48
20240605,121300,1260151600,53700,53600,53700,53500,96
20240605,121200,1255004800,53600,53600,53600,53600,38
20240605,121100,1252968000,53500,53600,53600,53500,35
20240605,121000,1251092700,53600,53600,53600,53600,9
20240605,120900,1250610300,53600,53600,53600,53600,12
20240605,120800,1249967100,53600,53500,53600,53500,21
20240605,120700,1248841900,53600,53700,53700,53500,216
20240605,120600,1237284000,53700,53700,53700,53700,8
20240605,120500,1236854400,53700,53700,53700,53600,29
20240605,120400,1235297200,53700,53600,53700,53500,21
20240605,120300,1234171100,53700,53700,53700,53700,14
20240605,120200,1233419300,53700,53700,53700,53700,9
20240605,120100,1232936000,53700,53500,53700,53500,33
20240605,120000,1231164700,53700,53700,53700,53700,9
20240605,115900,1230681400,53800,53800,53800,53800,14
20240605,115800,1229928200,53800,53800,53800,53800,26
20240605,115700,1228529400,53800,53800,53800,53500,2012
20240605,115600,1120837300,53600,53800,53800,53600,24
20240605,115500,1119547900,53800,53600,53800,53600,28
20240605,115400,1118041700,53800,53800,53800,53800,3
20240605,115300,1117880300,53800,53800,53800,53800,9
20240605,115200,1117396100,53800,53800,53800,53700,31
20240605,115100,1115729900,53800,53800,53800,53800,9
20240605,115000,1115245700,53800,53700,53800,53600,146
20240605,114900,1107416000,53800,53600,53800,53600,23
20240605,114800,1106181300,53800,53800,53800,53800,13
20240605,114700,1105481900,53800,53800,53800,53800,18
20240605,114600,1104513500,53800,53800,53800,53800,30
20240605,114500,1102899500,53600,53700,53700,53600,12
20240605,114400,1102255500,53800,53800,53800,53800,14
20240605,114300,1101502300,53800,53800,53800,53800,25
20240605,114200,1100157300,53800,53800,53800,53800,13
20240605,114100,1099457900,53800,53600,53800,53600,12
20240605,114000,1098814500,53700,53800,53800,53700,31
20240605,113900,1097146900,53800,53800,53800,53800,13
20240605,113800,1096447500,53700,53700,53700,53700,8
20240605,113700,1096017900,53800,53800,53800,53700,51
20240605,113600,1093275300,53800,53800,53800,53800,8
20240605,113500,1092844900,53800,53800,53800,53800,12
20240605,113400,1092199300,53800,53800,53800,53800,26
20240605,113300,1090800500,53700,53700,53700,53700,13
20240605,113200,1090102400,53800,53800,53800,53800,8
20240605,113100,1089672000,53800,53800,53800,53800,13
20240605,113000,1088972600,53800,53800,53800,53800,28
20240605,112900,1087466200,53800,53700,53800,53700,41
20240605,112800,1085264100,53700,53700,53700,53700,9
20240605,112700,1084780800,53700,53700,53700,53700,20
20240605,112600,1083706800,53700,53600,53700,53600,20
20240605,112500,1082633800,53600,53600,53600,53600,12
20240605,112400,1081990600,53700,53700,53700,53700,27
20240605,112300,1080540700,53700,53600,53700,53600,13
20240605,112200,1079842800,53600,53500,53600,53500,8
20240605,112100,1079414700,53600,53700,53700,53600,31
20240605,112000,1077750500,53700,53700,53700,53700,14
20240605,111900,1076998700,53700,53700,53700,53700,81
20240605,111800,1072649000,53700,53600,53700,53600,52
20240605,111700,1069858600,53700,53700,53700,53700,8
20240605,111600,1069429000,53700,53700,53700,53700,14
20240605,111500,1068677200,53700,53700,53700,53700,25
20240605,111400,1067334700,53600,53600,53600,53600,105
20240605,111300,1061706700,53700,53600,53700,53600,10
20240605,111200,1061169800,53700,53700,53700,53600,31
20240605,111100,1059505200,53700,53700,53700,53700,10
20240605,111000,1058968200,53700,53600,53700,53600,20
20240605,110900,1057895400,53700,53700,53700,53700,100
20240605,110800,1052525400,53700,53700,53700,53700,11
20240605,110700,1051934700,53600,53500,53600,53500,3
20240605,110600,1051774100,53600,53700,53700,53600,35
20240605,110500,1049895600,53700,53700,53700,53700,11
20240605,110400,1049304900,53700,53700,53700,53700,12
20240605,110300,1048660500,53700,53600,53700,53500,206
20240605,110200,1037631700,53600,53700,53700,53600,16
20240605,110100,1036773300,53700,53700,53700,53700,13
20240605,110000,1036075200,53600,53600,53600,53600,22
20240605,105900,1034896000,53600,53600,53600,53500,21
20240605,105800,1033771100,53700,53700,53700,53600,16
20240605,105700,1032912200,53800,53800,53800,53800,11
20240605,105600,1032320400,53800,53800,53800,53800,26
20240605,105500,1030921600,53700,53800,53800,53700,13
20240605,105400,1030222300,53900,53900,53900,53900,11
20240605,105300,1029629400,53900,53700,53900,53700,561
20240605,105200,999446900,53700,53700,53700,53700,78
20240605,105100,995258300,53800,53700,53800,53700,316
20240605,105000,978288000,53700,53600,53700,53600,33
20240605,104900,976516000,53700,53600,53700,53600,10
20240605,104800,975979700,53600,53600,53600,53600,10
20240605,104700,975443700,53600,53600,53600,53500,169
20240605,104600,966386600,53600,53600,53600,53600,11
20240605,104500,965797000,53500,53400,53500,53400,69
20240605,104400,962107800,53500,53600,53600,53500,30
20240605,104300,960502400,53600,53600,53600,53600,112
20240605,104200,954499200,53600,53600,53600,53600,12
20240605,104100,953856000,53600,53500,53600,53500,29
20240605,104000,952301700,53600,53600,53600,53600,13
20240605,103900,951604900,53500,53600,53600,53500,34
20240605,103800,949783800,53600,53500,53600,53500,21
20240605,103700,948660000,53500,53500,53500,53500,26
20240605,103600,947269000,53500,53500,53500,53500,11
20240605,103500,946680500,53500,53500,53500,53500,26
20240605,103400,945289500,53500,53500,53500,53500,3
20240605,103300,945129000,53500,53500,53500,53500,9
20240605,103200,944647500,53500,53500,53500,53500,30
20240605,103100,943042500,53500,53500,53500,53500,11
20240605,103000,942454000,53500,53500,53500,53500,14
20240605,102900,941705000,53500,53500,53500,53500,27
20240605,102800,940260500,53500,53300,53500,53300,15
20240605,102700,939458200,53500,53500,53500,53500,11
20240605,102600,938869700,53500,53500,53500,53500,12
20240605,102500,938227700,53500,53500,53500,53100,30
20240605,102400,936623100,53400,53400,53400,53400,10
20240605,102300,936089100,53400,53400,53400,53400,18
20240605,102200,935127900,53500,53400,53500,53400,27
20240605,102100,933684400,53400,53400,53400,53100,13
20240605,102000,932990500,53400,53400,53400,53400,1
20240605,101900,932937100,53400,53100,53400,53100,33
20240605,101800,931175200,53400,53400,53400,53100,432
20240605,101700,908163000,53400,53400,53500,53400,15
20240605,101600,907360700,53500,53500,53500,53500,34
20240605,101500,905541700,53500,53500,53500,53500,15
20240605,101400,904739200,53400,53500,53500,53400,65
20240605,101300,901267400,53500,53500,53500,53500,31
20240605,101200,899608900,53500,53400,53500,53400,14
20240605,101100,898860500,53400,53500,53500,53400,13
20240605,101000,898165100,53300,53500,53500,53300,43
20240605,100900,895866400,53500,53500,53500,53500,105
20240605,100800,890248900,53500,53500,53500,53500,12
20240605,100700,889606900,53500,53400,53500,53300,169
20240605,100600,880577700,53400,53400,53400,53400,12
20240605,100500,879936900,53400,53400,53400,53300,20
20240605,100400,878869000,53400,53400,53400,53400,17
20240605,100300,877961200,53400,53400,53400,53400,8
20240605,100200,877534000,53400,53400,53400,53400,12
20240605,100100,876893200,53300,53300,53300,53300,35
20240605,100000,875027700,53300,53300,53300,53300,13
20240605,095900,874334800,53200,53200,53200,53200,42
20240605,095800,872100400,53000,53100,53200,53000,842
20240605,095700,827441800,53200,53300,53300,53200,26
20240605,095600,826057600,53300,53300,53300,53200,63
20240605,095500,822704700,53300,53300,53300,53300,8
20240605,095400,822278300,53200,53300,53300,53100,23
20240605,095300,821053900,53000,53000,53000,53000,19
20240605,095200,820046900,53300,53100,53300,53100,335
20240605,095100,802256000,53300,53200,53400,53100,344
20240605,095000,783965300,53300,53300,53400,53300,163
20240605,094900,775276600,53300,53300,53300,53200,25
20240605,094800,773945100,53200,53200,53400,53200,55
20240605,094700,771017500,53100,53400,53400,53100,89
20240605,094600,766287500,53100,53100,53400,53100,29
20240605,094500,764744900,53100,53400,53400,53100,215
20240605,094400,753323700,53400,53400,53400,53400,38
20240605,094300,751294500,53100,53500,53500,53100,1230
20240605,094200,685741900,53500,53500,53500,53500,17
20240605,094100,684832400,53600,53600,53600,53600,13
20240605,094000,684135600,53500,53600,53600,53500,187
20240605,093900,674129900,53600,53500,53600,53500,25
20240605,093800,672791200,53600,53600,53600,53500,29
20240605,093700,671238000,53500,53500,53500,53500,13
20240605,093600,670542500,53500,53600,53700,53500,135
20240605,093500,663299100,53700,53600,53800,53400,164
20240605,093400,654518500,53900,53900,53900,53900,14
20240605,093300,653763900,53500,53600,54000,53500,471
20240605,093200,628515500,53600,53600,53600,53600,63
20240605,093100,625138700,53600,53500,53600,53500,21
20240605,093000,624014400,53500,53600,53600,53500,13
20240605,092900,623317700,53500,53400,53500,53400,721
20240605,092800,584810000,53400,53200,53400,53200,200
20240605,092700,574155000,53200,53200,53200,53200,20
20240605,092600,573091000,53000,53100,53200,53000,1074
20240605,092500,516140000,53100,53200,53200,53100,396
20240605,092400,495073000,53200,53400,53400,53200,227
20240605,092300,482978700,53400,53300,53400,53300,205
20240605,092200,472048200,53400,53400,53600,53400,30
20240605,092100,470444100,53600,53600,53600,53600,11
20240605,092000,469854500,53600,53600,53700,53500,23
20240605,091900,468621900,53600,53700,53700,53300,3129
20240605,091800,301729500,53700,53700,53700,53700,66
20240605,091700,298185300,53700,53700,53700,53600,240
20240605,091600,285305300,53700,53900,53900,53600,261
20240605,091500,271293100,53700,53700,53700,53700,199
20240605,091400,260606800,53700,54000,54000,53700,29
20240605,091300,259045800,53800,53800,53800,53800,3
20240605,091200,258884400,53800,53700,53800,53700,19
20240605,091100,257863100,54000,54000,54200,53700,96
20240605,091000,252688900,54000,53700,54000,53700,45
20240605,090900,250269100,53900,53800,53900,53700,137
20240605,090800,242895300,53600,53700,53800,53100,2672
20240605,090700,100461200,53700,53500,53700,53000,968
20240605,090600,48697600,53600,53700,53700,53600,187
20240605,090500,38661300,53700,53600,53800,53600,43
20240605,090400,36351200,53800,53800,53800,53500,178
20240605,090300,26798800,53900,54100,54400,53800,168
20240605,090200,17729100,54000,54400,54400,54000,70
20240605,090100,13921900,54400,54100,54400,54000,108
20240605,090000,8074600,54100,54200,54600,54100,149