KissMeData/009520/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185300,7099980220,20500,20500,20500,20500,6009
20240605,185200,7099980220,20500,20500,20500,20500,0
20240605,185100,7099980220,20500,20500,20500,20500,0
20240605,185000,7099980220,20500,20500,20500,20500,0
20240605,184900,7099980220,20500,20500,20500,20500,0
20240605,184800,7099980220,20500,20500,20500,20500,0
20240605,184700,7099980220,20500,20500,20500,20500,0
20240605,184600,7099980220,20500,20500,20500,20500,0
20240605,184500,7099980220,20500,20500,20500,20500,0
20240605,184400,7099980220,20500,20500,20500,20500,0
20240605,184300,7099980220,20500,20500,20500,20500,0
20240605,184200,7099980220,20500,20500,20500,20500,0
20240605,184100,7099980220,20500,20500,20500,20500,0
20240605,184000,7099980220,20500,20500,20500,20500,0
20240605,183900,7099980220,20500,20500,20500,20500,0
20240605,183800,7099980220,20500,20500,20500,20500,0
20240605,183700,7099980220,20500,20500,20500,20500,0
20240605,183600,7099980220,20500,20500,20500,20500,0
20240605,183500,7099980220,20500,20500,20500,20500,0
20240605,183400,7099980220,20500,20500,20500,20500,0
20240605,183300,7099980220,20500,20500,20500,20500,0
20240605,183200,7099980220,20500,20500,20500,20500,0
20240605,183100,7099980220,20500,20500,20500,20500,0
20240605,183000,7099980220,20500,20500,20500,20500,0
20240605,182900,7099980220,20500,20500,20500,20500,0
20240605,182800,7099980220,20500,20500,20500,20500,0
20240605,182700,7099980220,20500,20500,20500,20500,0
20240605,182600,7099980220,20500,20500,20500,20500,0
20240605,182500,7099980220,20500,20500,20500,20500,0
20240605,182400,7099980220,20500,20500,20500,20500,0
20240605,182300,7099980220,20500,20500,20500,20500,6009
20240605,182200,7099980220,20500,20500,20500,20500,0
20240605,182100,7099980220,20500,20500,20500,20500,0
20240605,182000,7099980220,20500,20500,20500,20500,0
20240605,181900,7099980220,20500,20500,20500,20500,0
20240605,181800,7099980220,20500,20500,20500,20500,0
20240605,181700,7099980220,20500,20500,20500,20500,0
20240605,181600,7099980220,20500,20500,20500,20500,0
20240605,181500,7099980220,20500,20500,20500,20500,0
20240605,181400,7099980220,20500,20500,20500,20500,0
20240605,181300,7099980220,20500,20500,20500,20500,0
20240605,181200,7099980220,20500,20500,20500,20500,0
20240605,181100,7099980220,20500,20500,20500,20500,0
20240605,181000,7099980220,20500,20500,20500,20500,0
20240605,180900,7099980220,20500,20500,20500,20500,0
20240605,180800,7099980220,20500,20500,20500,20500,0
20240605,180700,7099980220,20500,20500,20500,20500,0
20240605,180600,7099980220,20500,20500,20500,20500,0
20240605,180500,7099980220,20500,20500,20500,20500,0
20240605,180400,7099980220,20500,20500,20500,20500,0
20240605,180300,7099980220,20500,20500,20500,20500,0
20240605,180200,7099980220,20500,20500,20500,20500,0
20240605,180100,7099980220,20500,20500,20500,20500,0
20240605,180000,7099980220,20500,20500,20500,20500,0
20240605,175900,7099980220,20500,20500,20500,20500,0
20240605,175800,7099980220,20500,20500,20500,20500,0
20240605,175700,7099980220,20500,20500,20500,20500,0
20240605,175600,7099980220,20500,20500,20500,20500,0
20240605,175500,7099980220,20500,20500,20500,20500,0
20240605,175400,7099980220,20500,20500,20500,20500,0
20240605,175300,7099980220,20500,20500,20500,20500,6009
20240605,175200,7099980220,20500,20500,20500,20500,0
20240605,175100,7099980220,20500,20500,20500,20500,0
20240605,175000,7099980220,20500,20500,20500,20500,0
20240605,174900,7099980220,20500,20500,20500,20500,0
20240605,174800,7099980220,20500,20500,20500,20500,0
20240605,174700,7099980220,20500,20500,20500,20500,0
20240605,174600,7099980220,20500,20500,20500,20500,0
20240605,174500,7099980220,20500,20500,20500,20500,0
20240605,174400,7099980220,20500,20500,20500,20500,0
20240605,174300,7099980220,20500,20500,20500,20500,0
20240605,174200,7099980220,20500,20500,20500,20500,0
20240605,174100,7099980220,20500,20500,20500,20500,0
20240605,174000,7099980220,20500,20500,20500,20500,0
20240605,173900,7099980220,20500,20500,20500,20500,0
20240605,173800,7099980220,20500,20500,20500,20500,0
20240605,173700,7099980220,20500,20500,20500,20500,0
20240605,173600,7099980220,20500,20500,20500,20500,0
20240605,173500,7099980220,20500,20500,20500,20500,0
20240605,173400,7099980220,20500,20500,20500,20500,0
20240605,173300,7099980220,20500,20500,20500,20500,0
20240605,173200,7099980220,20500,20500,20500,20500,0
20240605,173100,7099980220,20500,20500,20500,20500,0
20240605,173000,7099980220,20500,20500,20500,20500,0
20240605,172900,7099980220,20500,20500,20500,20500,0
20240605,172800,7099980220,20500,20500,20500,20500,0
20240605,172700,7099980220,20500,20500,20500,20500,0
20240605,172600,7099980220,20500,20500,20500,20500,0
20240605,172500,7099980220,20500,20500,20500,20500,0
20240605,172400,7099980220,20500,20500,20500,20500,0
20240605,172300,7099980220,20500,20500,20500,20500,6009
20240605,172200,7099980220,20500,20500,20500,20500,0
20240605,172100,7099980220,20500,20500,20500,20500,0
20240605,172000,7099980220,20500,20500,20500,20500,0
20240605,171900,7099980220,20500,20500,20500,20500,0
20240605,171800,7099980220,20500,20500,20500,20500,0
20240605,171700,7099980220,20500,20500,20500,20500,0
20240605,171600,7099980220,20500,20500,20500,20500,0
20240605,171500,7099980220,20500,20500,20500,20500,0
20240605,171400,7099980220,20500,20500,20500,20500,0
20240605,171300,7099980220,20500,20500,20500,20500,0
20240605,171200,7099980220,20500,20500,20500,20500,0
20240605,171100,7099980220,20500,20500,20500,20500,0
20240605,171000,7099980220,20500,20500,20500,20500,0
20240605,170900,7099980220,20500,20500,20500,20500,0
20240605,170800,7099980220,20500,20500,20500,20500,0
20240605,170700,7099980220,20500,20500,20500,20500,0
20240605,170600,7099980220,20500,20500,20500,20500,0
20240605,170500,7099980220,20500,20500,20500,20500,0
20240605,170400,7099980220,20500,20500,20500,20500,0
20240605,170300,7099980220,20500,20500,20500,20500,0
20240605,170200,7099980220,20500,20500,20500,20500,0
20240605,170100,7099980220,20500,20500,20500,20500,0
20240605,170000,7099980220,20500,20500,20500,20500,0
20240605,165900,7099980220,20500,20500,20500,20500,0
20240605,165800,7099980220,20500,20500,20500,20500,0
20240605,165700,7099980220,20500,20500,20500,20500,0
20240605,165600,7099980220,20500,20500,20500,20500,0
20240605,165500,7099980220,20500,20500,20500,20500,0
20240605,165400,7099980220,20500,20500,20500,20500,0
20240605,165300,7099980220,20500,20500,20500,20500,6009
20240605,165200,7099980220,20500,20500,20500,20500,0
20240605,165100,7099980220,20500,20500,20500,20500,0
20240605,165000,7099980220,20500,20500,20500,20500,0
20240605,164900,7099980220,20500,20500,20500,20500,0
20240605,164800,7099980220,20500,20500,20500,20500,0
20240605,164700,7099980220,20500,20500,20500,20500,0
20240605,164600,7099980220,20500,20500,20500,20500,0
20240605,164500,7099980220,20500,20500,20500,20500,0
20240605,164400,7099980220,20500,20500,20500,20500,0
20240605,164300,7099980220,20500,20500,20500,20500,0
20240605,164200,7099980220,20500,20500,20500,20500,0
20240605,164100,7099980220,20500,20500,20500,20500,0
20240605,164000,7099980220,20500,20500,20500,20500,0
20240605,163900,7099980220,20500,20500,20500,20500,0
20240605,163800,7099980220,20500,20500,20500,20500,0
20240605,163700,7099980220,20500,20500,20500,20500,0
20240605,163600,7099980220,20500,20500,20500,20500,0
20240605,163500,7099980220,20500,20500,20500,20500,0
20240605,163400,7099980220,20500,20500,20500,20500,0
20240605,163300,7099980220,20500,20500,20500,20500,0
20240605,163200,7099980220,20500,20500,20500,20500,0
20240605,163100,7099980220,20500,20500,20500,20500,0
20240605,163000,7099980220,20500,20500,20500,20500,0
20240605,162900,7099980220,20500,20500,20500,20500,0
20240605,162800,7099980220,20500,20500,20500,20500,0
20240605,162700,7099980220,20500,20500,20500,20500,0
20240605,162600,7099980220,20500,20500,20500,20500,0
20240605,162500,7099980220,20500,20500,20500,20500,0
20240605,162400,7099980220,20500,20500,20500,20500,0
20240605,162300,7099980220,20500,20500,20500,20500,6009
20240605,162200,7099980220,20500,20500,20500,20500,0
20240605,162100,7099980220,20500,20500,20500,20500,0
20240605,162000,7099980220,20500,20500,20500,20500,0
20240605,161900,7099980220,20500,20500,20500,20500,0
20240605,161800,7099980220,20500,20500,20500,20500,0
20240605,161700,7099980220,20500,20500,20500,20500,0
20240605,161600,7099980220,20500,20500,20500,20500,0
20240605,161500,7099980220,20500,20500,20500,20500,0
20240605,161400,7099980220,20500,20500,20500,20500,0
20240605,161300,7099980220,20500,20500,20500,20500,0
20240605,161200,7099980220,20500,20500,20500,20500,0
20240605,161100,7099980220,20500,20500,20500,20500,0
20240605,161000,7099980220,20500,20500,20500,20500,0
20240605,160900,7099980220,20500,20500,20500,20500,0
20240605,160800,7099980220,20500,20500,20500,20500,0
20240605,160700,7099980220,20500,20500,20500,20500,0
20240605,160600,7099980220,20500,20500,20500,20500,0
20240605,160500,7099980220,20500,20500,20500,20500,0
20240605,160400,7099980220,20500,20500,20500,20500,0
20240605,160300,7099980220,20500,20500,20500,20500,0
20240605,160200,7099980220,20500,20500,20500,20500,0
20240605,160100,7099980220,20500,20500,20500,20500,0
20240605,160000,7099980220,20500,20500,20500,20500,0
20240605,155900,7099980220,20500,20500,20500,20500,0
20240605,155800,7099980220,20500,20500,20500,20500,0
20240605,155700,7099980220,20500,20500,20500,20500,0
20240605,155600,7099980220,20500,20500,20500,20500,0
20240605,155500,7099980220,20500,20500,20500,20500,0
20240605,155400,7099980220,20500,20500,20500,20500,0
20240605,155300,7099980220,20500,20500,20500,20500,6009
20240605,155200,7099980220,20500,20500,20500,20500,0
20240605,155100,7099980220,20500,20500,20500,20500,0
20240605,155000,7099980220,20500,20500,20500,20500,0
20240605,154900,7099980220,20500,20500,20500,20500,0
20240605,154800,7099980220,20500,20500,20500,20500,0
20240605,154700,7099980220,20500,20500,20500,20500,0
20240605,154600,7099980220,20500,20500,20500,20500,0
20240605,154500,7099980220,20500,20500,20500,20500,0
20240605,154400,7099980220,20500,20500,20500,20500,0
20240605,154300,7099980220,20500,20500,20500,20500,0
20240605,154200,7099980220,20500,20500,20500,20500,0
20240605,154100,7099980220,20500,20500,20500,20500,0
20240605,154000,7099980220,20500,20500,20500,20500,0
20240605,153900,7099980220,20500,20500,20500,20500,0
20240605,153800,7099980220,20500,20500,20500,20500,0
20240605,153700,7099980220,20500,20500,20500,20500,0
20240605,153600,7099980220,20500,20500,20500,20500,0
20240605,153500,7099980220,20500,20500,20500,20500,0
20240605,153400,7099980220,20500,20500,20500,20500,0
20240605,153300,7099980220,20500,20500,20500,20500,0
20240605,153200,7099980220,20500,20500,20500,20500,0
20240605,153100,7099980220,20500,20500,20500,20500,0
20240605,153000,7099980220,20500,20500,20500,20500,6009
20240605,152900,6976795720,20500,20500,20500,20500,0
20240605,152800,6976795720,20500,20500,20500,20500,0
20240605,152700,6976795720,20500,20500,20500,20500,0
20240605,152600,6976795720,20500,20500,20500,20500,0
20240605,152500,6976795720,20500,20500,20500,20500,0
20240605,152400,6976795720,20500,20500,20500,20500,0
20240605,152300,6976795720,20500,20500,20500,20500,0
20240605,152200,6976795720,20500,20500,20500,20500,0
20240605,152100,6976795720,20500,20500,20500,20500,0
20240605,152000,6976795720,20500,20500,20500,20500,0
20240605,151900,6976795720,20500,20450,20500,20450,2297
20240605,151800,6929709720,20450,20500,20500,20450,313
20240605,151700,6923295870,20450,20500,20500,20450,123
20240605,151600,6920776470,20500,20500,20500,20500,199
20240605,151500,6916696970,20500,20450,20500,20400,432
20240605,151400,6907868420,20450,20400,20450,20400,19
20240605,151300,6907480420,20450,20450,20450,20450,24
20240605,151200,6906989620,20400,20400,20450,20400,145
20240605,151100,6904026120,20400,20400,20450,20400,137
20240605,151000,6901225520,20450,20450,20450,20450,79
20240605,150900,6899609970,20400,20450,20450,20400,126
20240605,150800,6897036570,20450,20450,20450,20450,54
20240605,150700,6895932270,20450,20450,20500,20450,423
20240605,150600,6887277020,20450,20450,20450,20450,247
20240605,150500,6882225870,20450,20450,20450,20450,65
20240605,150400,6880896620,20500,20500,20500,20450,222
20240605,150300,6876355620,20500,20450,20500,20450,47
20240605,150200,6875392270,20450,20450,20500,20450,265
20240605,150100,6869971820,20450,20500,20500,20450,162
20240605,150000,6866654170,20500,20450,20500,20450,190
20240605,145900,6862768120,20450,20450,20500,20450,729
20240605,145800,6847859570,20450,20450,20450,20450,24
20240605,145700,6847368770,20450,20450,20450,20450,53
20240605,145600,6846284920,20450,20450,20450,20450,164
20240605,145500,6842931120,20450,20450,20450,20450,202
20240605,145400,6838800220,20450,20450,20500,20450,165
20240605,145300,6835424520,20450,20500,20500,20450,163
20240605,145200,6832087520,20500,20450,20500,20450,692
20240605,145100,6817935870,20450,20450,20450,20450,726
20240605,145000,6803089170,20450,20450,20500,20450,747
20240605,144900,6787804520,20450,20450,20450,20450,5
20240605,144800,6787702270,20450,20450,20450,20400,152
20240605,144700,6784601370,20450,20450,20450,20450,628
20240605,144600,6771758770,20450,20450,20450,20450,199
20240605,144500,6767689220,20450,20500,20500,20450,112
20240605,144400,6765396070,20450,20450,20450,20450,129
20240605,144300,6762758020,20450,20450,20450,20450,170
20240605,144200,6759281520,20450,20450,20450,20450,306
20240605,144100,6753023820,20450,20500,20500,20450,82
20240605,144000,6751343320,20500,20500,20500,20450,18
20240605,143900,6750974820,20450,20450,20500,20450,2507
20240605,143800,6699586720,20450,20450,20450,20450,406
20240605,143700,6691284020,20450,20500,20500,20450,1366
20240605,143600,6663348520,20500,20500,20500,20500,1
20240605,143500,6663328020,20500,20500,20500,20500,12
20240605,143400,6663082020,20500,20500,20500,20500,0
20240605,143300,6663082020,20500,20450,20500,20450,251
20240605,143200,6657943970,20450,20500,20500,20450,60
20240605,143100,6656716470,20500,20450,20500,20400,2023
20240605,143000,6615446020,20400,20500,20500,20400,18
20240605,142900,6615077420,20450,20450,20500,20450,632
20240605,142800,6602146920,20400,20400,20400,20400,45
20240605,142700,6601228920,20400,20450,20450,20400,161
20240605,142600,6597939520,20450,20450,20450,20450,27
20240605,142500,6597387370,20450,20500,20500,20450,16
20240605,142400,6597059770,20500,20450,20500,20400,71
20240605,142300,6595609370,20450,20450,20450,20450,302
20240605,142200,6589433470,20450,20450,20500,20450,219
20240605,142100,6584954870,20450,20450,20450,20450,154
20240605,142000,6581805570,20450,20450,20500,20450,190
20240605,141900,6577917670,20450,20500,20550,20450,2261
20240605,141800,6531665720,20500,20500,20550,20500,1122
20240605,141700,6508663870,20500,20500,20500,20450,565
20240605,141600,6497083320,20500,20450,20500,20450,351
20240605,141500,6489905120,20450,20500,20500,20450,3301
20240605,141400,6422292670,20450,20450,20500,20450,1546
20240605,141300,6390674320,20400,20400,20450,20400,243
20240605,141200,6385717070,20400,20400,20400,20400,546
20240605,141100,6374578670,20350,20350,20350,20350,6
20240605,141000,6374456570,20350,20400,20400,20350,46
20240605,140900,6373520170,20400,20400,20400,20400,16
20240605,140800,6373193770,20400,20400,20400,20350,68
20240605,140700,6371809370,20450,20450,20450,20400,12
20240605,140600,6371564020,20450,20400,20450,20350,653
20240605,140500,6358241520,20400,20450,20450,20400,476
20240605,140400,6348510570,20450,20450,20450,20450,105
20240605,140300,6346363320,20400,20400,20400,20400,209
20240605,140200,6342099720,20400,20400,20400,20350,304
20240605,140100,6335905120,20400,20400,20400,20350,53
20240605,140000,6334825170,20350,20400,20400,20350,22
20240605,135900,6334376620,20400,20350,20400,20350,140
20240605,135800,6331522620,20350,20350,20350,20350,52
20240605,135700,6330464420,20300,20300,20300,20300,0
20240605,135600,6330464420,20300,20350,20350,20300,120
20240605,135500,6328027470,20350,20400,20400,20350,481
20240605,135400,6318238870,20400,20400,20400,20400,11
20240605,135300,6318014470,20400,20400,20400,20400,52
20240605,135200,6316953670,20400,20350,20400,20350,218
20240605,135100,6312506820,20350,20350,20350,20300,242
20240605,135000,6307585020,20350,20350,20350,20300,144
20240605,134900,6304657120,20400,20350,20400,20350,785
20240605,134800,6288660920,20300,20300,20350,20300,141
20240605,134700,6285792270,20350,20400,20400,20350,765
20240605,134600,6270222320,20400,20300,20400,20300,211
20240605,134500,6265928420,20250,20300,20300,20250,483
20240605,134400,6256147470,20300,20300,20300,20250,1412
20240605,134300,6227487620,20300,20300,20350,20300,226
20240605,134200,6222899320,20350,20350,20350,20300,536
20240605,134100,6212004370,20300,20350,20350,20300,1640
20240605,134000,6178644720,20400,20450,20450,20400,1541
20240605,133900,6147188870,20450,20450,20450,20400,235
20240605,133800,6142394620,20450,20450,20450,20450,407
20240605,133700,6134071470,20450,20450,20450,20450,262
20240605,133600,6128713570,20450,20400,20450,20400,467
20240605,133500,6119186670,20400,20400,20400,20400,2418
20240605,133400,6069859470,20400,20450,20450,20400,151
20240605,133300,6066779020,20450,20450,20450,20450,1414
20240605,133200,6037862720,20450,20450,20450,20450,248
20240605,133100,6032791120,20500,20450,20500,20450,184
20240605,133000,6029028070,20450,20500,20500,20450,8
20240605,132900,6028864420,20500,20500,20500,20500,71
20240605,132800,6027408920,20450,20450,20450,20450,407
20240605,132700,6019085770,20450,20450,20450,20450,187
20240605,132600,6015261620,20450,20450,20500,20450,467
20240605,132500,6005706620,20450,20450,20450,20450,1
20240605,132400,6005686170,20500,20450,20500,20450,827
20240605,132300,5988773970,20450,20450,20450,20450,17
20240605,132200,5988426320,20500,20450,20500,20450,57
20240605,132100,5987260420,20450,20500,20500,20450,536
20240605,132000,5976294220,20450,20450,20450,20400,904
20240605,131900,5957810120,20450,20500,20500,20450,401
20240605,131800,5949607170,20450,20500,20500,20450,282
20240605,131700,5943826420,20550,20500,20550,20500,110
20240605,131600,5941566820,20550,20450,20550,20450,455
20240605,131500,5932249320,20450,20450,20450,20450,406
20240605,131400,5923946620,20500,20500,20500,20450,533
20240605,131300,5913040420,20500,20500,20550,20500,1567
20240605,131200,5880911920,20500,20550,20550,20500,2324
20240605,131100,5833153770,20550,20600,20600,20550,1088
20240605,131000,5810788770,20600,20550,20600,20550,471
20240605,130900,5801098070,20600,20650,20650,20600,341
20240605,130800,5794070220,20650,20500,20650,20500,159
20240605,130700,5790802220,20500,20550,20600,20500,1232
20240605,130600,5765511220,20550,20600,20700,20550,617
20240605,130500,5752817170,20600,20600,20700,20550,1886
20240605,130400,5713918970,20600,20750,20750,20600,2207
20240605,130300,5668344770,20650,20700,20750,20650,562
20240605,130200,5656713820,20650,20700,20750,20600,4951
20240605,130100,5554503220,20700,20750,20850,20700,2175
20240605,130000,5509318470,20750,20750,20800,20650,4865
20240605,125900,5408611370,20750,20850,20850,20700,6836
20240605,125800,5266437470,20850,20750,20900,20700,10311
20240605,125700,5051634520,20750,20800,20900,20750,20539
20240605,125600,4623808720,20800,20750,20800,20700,5929
20240605,125500,4500676020,20750,20650,20800,20600,17789
20240605,125400,4132482320,20650,20650,20650,20600,1363
20240605,125300,4104358220,20650,20600,20650,20550,4986
20240605,125200,4001591470,20600,20550,20600,20550,827
20240605,125100,3984555820,20550,20500,20550,20500,1279
20240605,125000,3958272570,20500,20550,20550,20450,1320
20240605,124900,3931220020,20550,20500,20550,20500,70
20240605,124800,3929784270,20550,20550,20550,20550,101
20240605,124700,3927708720,20500,20500,20550,20500,307
20240605,124600,3921415170,20500,20550,20550,20500,5
20240605,124500,3921312620,20550,20550,20550,20550,22
20240605,124400,3920860520,20550,20600,20600,20550,448
20240605,124300,3911654070,20600,20600,20600,20600,586
20240605,124200,3899582470,20600,20450,20600,20450,9413
20240605,124100,3706382370,20450,20450,20450,20450,21
20240605,124000,3705952920,20450,20400,20450,20400,336
20240605,123900,3699096770,20450,20450,20450,20450,3
20240605,123800,3699035420,20450,20450,20450,20450,11
20240605,123700,3698810470,20450,20450,20450,20450,26
20240605,123600,3698278770,20450,20450,20450,20450,75
20240605,123500,3696745020,20450,20450,20450,20450,103
20240605,123400,3694638670,20450,20450,20450,20400,135
20240605,123300,3691878570,20450,20400,20450,20400,788
20240605,123200,3675793370,20400,20400,20400,20400,0
20240605,123100,3675793370,20400,20400,20400,20400,222
20240605,123000,3671264570,20350,20400,20400,20350,479
20240605,122900,3661514470,20400,20400,20400,20350,427
20240605,122800,3652818670,20400,20400,20400,20400,169
20240605,122700,3649371070,20400,20350,20400,20350,501
20240605,122600,3639152670,20350,20350,20350,20350,243
20240605,122500,3634207620,20400,20400,20400,20400,437
20240605,122400,3625292820,20450,20450,20450,20450,12
20240605,122300,3625047420,20450,20450,20450,20450,114
20240605,122200,3622716120,20400,20450,20450,20400,385
20240605,122100,3614862020,20450,20450,20450,20450,6
20240605,122000,3614739320,20450,20450,20450,20450,227
20240605,121900,3610097170,20400,20400,20500,20400,1220
20240605,121800,3585208170,20400,20400,20400,20400,15
20240605,121700,3584902170,20400,20400,20400,20400,84
20240605,121600,3583188570,20400,20450,20450,20400,415
20240605,121500,3574704770,20500,20500,20500,20500,2
20240605,121400,3574663770,20450,20500,20500,20450,56
20240605,121300,3573517770,20450,20450,20450,20450,3
20240605,121200,3573456420,20500,20450,20500,20450,46
20240605,121100,3572515570,20450,20500,20500,20450,5
20240605,121000,3572413270,20450,20450,20450,20450,150
20240605,120900,3569345770,20450,20500,20500,20450,2
20240605,120800,3569304820,20500,20500,20500,20500,17
20240605,120700,3568956320,20500,20500,20500,20450,13
20240605,120600,3568690320,20500,20500,20500,20450,144
20240605,120500,3565738370,20500,20500,20500,20450,107
20240605,120400,3563550120,20450,20450,20450,20450,42
20240605,120300,3562691220,20450,20450,20450,20400,71
20240605,120200,3561239320,20450,20500,20500,20450,97
20240605,120100,3559255620,20450,20450,20450,20450,4
20240605,120000,3559173820,20450,20450,20450,20450,73
20240605,115900,3557680970,20450,20450,20450,20450,94
20240605,115800,3555758670,20450,20450,20500,20450,594
20240605,115700,3543611220,20450,20450,20450,20450,144
20240605,115600,3540666420,20450,20450,20500,20450,213
20240605,115500,3536310520,20450,20450,20500,20450,2088
20240605,115400,3493610870,20550,20450,20550,20450,56
20240605,115300,3492463420,20450,20500,20500,20450,148
20240605,115200,3489429920,20550,20500,20550,20500,5
20240605,115100,3489327220,20550,20500,20550,20450,404
20240605,115000,3481060170,20500,20500,20500,20500,68
20240605,114900,3479666170,20500,20500,20500,20500,3
20240605,114800,3479604670,20450,20500,20550,20450,1283
20240605,114700,3453303170,20500,20500,20500,20500,222
20240605,114600,3448752170,20450,20450,20450,20450,70
20240605,114500,3447320670,20450,20450,20450,20450,11
20240605,114400,3447095720,20500,20500,20550,20500,379
20240605,114300,3439326170,20500,20500,20500,20500,91
20240605,114200,3437460670,20500,20500,20500,20500,20
20240605,114100,3437050670,20500,20500,20500,20450,558
20240605,114000,3425612170,20450,20450,20450,20450,49
20240605,113900,3424610120,20450,20450,20450,20450,25
20240605,113800,3424098870,20450,20500,20500,20450,769
20240605,113700,3408366220,20500,20500,20500,20450,42
20240605,113600,3407505820,20450,20500,20500,20450,61
20240605,113500,3406256020,20500,20500,20500,20500,1063
20240605,113400,3384464520,20500,20500,20500,20450,54
20240605,113300,3383360020,20500,20500,20500,20500,8
20240605,113200,3383196020,20450,20500,20500,20450,1175
20240605,113100,3359155720,20500,20500,20500,20500,58
20240605,113000,3357966720,20500,20500,20500,20500,103
20240605,112900,3355855220,20550,20500,20550,20500,408
20240605,112800,3347490770,20500,20550,20550,20500,255
20240605,112700,3342260020,20500,20550,20550,20500,251
20240605,112600,3337104270,20550,20550,20600,20550,91
20240605,112500,3335232470,20550,20550,20600,20500,1380
20240605,112400,3306886720,20550,20550,20550,20550,1132
20240605,112300,3283624120,20550,20550,20550,20550,37
20240605,112200,3282863770,20550,20550,20550,20500,269
20240605,112100,3277344070,20550,20500,20550,20500,10
20240605,112000,3277138870,20500,20550,20550,20500,17
20240605,111900,3276790070,20500,20500,20500,20500,25
20240605,111800,3276277570,20500,20550,20550,20500,774
20240605,111700,3260372470,20550,20550,20550,20550,332
20240605,111600,3253549870,20550,20550,20600,20550,389
20240605,111500,3245553770,20550,20500,20600,20500,4021
20240605,111400,3162938770,20500,20450,20500,20450,2368
20240605,111300,3114396270,20450,20500,20500,20450,154
20240605,111200,3111241870,20500,20500,20500,20450,773
20240605,111100,3095415770,20500,20500,20500,20500,625
20240605,111000,3082603270,20450,20450,20500,20450,500
20240605,110900,3072377470,20450,20500,20500,20450,219
20240605,110800,3067888070,20500,20500,20500,20500,128
20240605,110700,3065264070,20500,20500,20500,20500,251
20240605,110600,3060118570,20500,20450,20500,20450,25
20240605,110500,3059606320,20450,20500,20500,20450,549
20240605,110400,3048354570,20500,20500,20500,20500,151
20240605,110300,3045259070,20500,20500,20550,20500,289
20240605,110200,3039328020,20550,20500,20550,20500,154
20240605,110100,3036170420,20500,20500,20500,20500,256
20240605,110000,3030922420,20500,20550,20550,20500,203
20240605,105900,3026752320,20550,20550,20550,20500,19
20240605,105800,3026362120,20550,20500,20550,20450,1514
20240605,105700,2995326070,20450,20450,20500,20450,785
20240605,105600,2979262820,20450,20450,20450,20450,223
20240605,105500,2974702470,20450,20450,20450,20450,77
20240605,105400,2973127820,20500,20500,20500,20500,9
20240605,105300,2972943320,20450,20400,20450,20400,254
20240605,105200,2967759970,20400,20450,20450,20400,179
20240605,105100,2964101220,20500,20500,20500,20500,1081
20240605,105000,2941940720,20500,20400,20500,20400,22
20240605,104900,2941491420,20400,20500,20500,20400,3794
20240605,104800,2863960770,20500,20500,20500,20500,499
20240605,104700,2853731270,20500,20550,20550,20500,94
20240605,104600,2851803820,20500,20500,20500,20500,223
20240605,104500,2847232320,20500,20500,20550,20500,1165
20240605,104400,2823324820,20500,20500,20500,20500,421
20240605,104300,2814694320,20550,20500,20550,20500,83
20240605,104200,2812991170,20500,20550,20550,20500,390
20240605,104100,2804977670,20550,20550,20550,20550,39
20240605,104000,2804176220,20550,20500,20550,20500,128
20240605,103900,2801550920,20550,20500,20550,20450,2410
20240605,103800,2752145570,20500,20450,20500,20450,1418
20240605,103700,2723081370,20450,20500,20500,20450,411
20240605,103600,2714673720,20500,20500,20500,20500,29
20240605,103500,2714079220,20500,20450,20500,20450,308
20240605,103400,2707774570,20500,20500,20500,20450,76
20240605,103300,2706219370,20500,20500,20500,20450,1306
20240605,103200,2679471670,20500,20500,20500,20450,86
20240605,103100,2677708720,20500,20550,20550,20500,1123
20240605,103000,2654662220,20500,20500,20500,20450,444
20240605,102900,2645561020,20500,20500,20500,20450,107
20240605,102800,2643367970,20450,20550,20550,20450,1230
20240605,102700,2618186670,20550,20550,20550,20450,498
20240605,102600,2607973570,20550,20550,20550,20550,263
20240605,102500,2602568920,20550,20550,20600,20550,2440
20240605,102400,2552425470,20500,20600,20600,20500,3343
20240605,102300,2483784620,20550,20600,20600,20550,496
20240605,102200,2473570820,20600,20550,20600,20550,2552
20240605,102100,2421054720,20550,20600,20600,20550,1064
20240605,102000,2399189470,20600,20600,20650,20600,685
20240605,101900,2385066320,20600,20600,20600,20550,3614
20240605,101800,2310658470,20600,20500,20600,20500,2656
20240605,101700,2256127770,20500,20500,20500,20500,1379
20240605,101600,2227858270,20500,20500,20500,20500,401
20240605,101500,2219637770,20550,20500,20550,20500,388
20240605,101400,2211665820,20500,20550,20550,20450,423
20240605,101300,2202977670,20550,20450,20550,20450,1143
20240605,101200,2179526770,20450,20450,20500,20450,655
20240605,101100,2166131320,20450,20450,20450,20450,864
20240605,101000,2148462520,20450,20450,20450,20450,86
20240605,100900,2146703820,20400,20450,20450,20400,907
20240605,100800,2128191670,20400,20400,20500,20400,227
20240605,100700,2123542570,20400,20500,20550,20400,1245
20240605,100600,2098067520,20500,20550,20600,20500,3517
20240605,100500,2025919320,20550,20550,20600,20500,650
20240605,100400,2012537170,20600,20600,20600,20500,1177
20240605,100300,1988334820,20600,20550,20600,20550,3108
20240605,100200,1924413820,20600,20600,20600,20550,1398
20240605,100100,1895622170,20650,20650,20700,20600,4645
20240605,100000,1799802620,20650,20550,20700,20500,11423
20240605,095900,1564419020,20550,20550,20550,20500,757
20240605,095800,1548874970,20550,20550,20550,20500,3307
20240605,095700,1480916770,20550,20450,20550,20450,4169
20240605,095600,1395488620,20400,20400,20450,20400,1876
20240605,095500,1357151870,20450,20400,20450,20300,314
20240605,095400,1350749670,20400,20300,20400,20250,1488
20240605,095300,1320522570,20350,20400,20400,20300,1108
20240605,095200,1298006820,20400,20450,20450,20300,1240
20240605,095100,1272758220,20400,20400,20450,20350,1211
20240605,095000,1248064920,20400,20450,20450,20400,1438
20240605,094900,1218701620,20450,20450,20500,20400,1634
20240605,094800,1185286570,20450,20400,20450,20400,184
20240605,094700,1181531820,20400,20400,20450,20400,543
20240605,094600,1170450270,20400,20450,20450,20400,502
20240605,094500,1160208470,20450,20500,20500,20450,1274
20240605,094400,1134154570,20500,20450,20500,20450,736
20240605,094300,1119089520,20500,20500,20550,20450,734
20240605,094200,1104041370,20500,20500,20550,20450,1412
20240605,094100,1075109020,20500,20550,20550,20450,1639
20240605,094000,1041509120,20500,20550,20600,20450,1827
20240605,093900,1004003220,20550,20450,20600,20400,11093
20240605,093800,776398270,20450,20400,20450,20350,2369
20240605,093700,728023220,20400,20300,20400,20300,1967
20240605,093600,687999370,20350,20300,20350,20250,665
20240605,093500,674500020,20300,20300,20350,20250,392
20240605,093400,666543820,20300,20300,20350,20300,545
20240605,093300,655466270,20300,20400,20400,20300,2837
20240605,093200,597692620,20350,20400,20400,20300,2165
20240605,093100,553632520,20350,20250,20400,20250,5742
20240605,093000,437013820,20250,20200,20250,20200,2013
20240605,092900,396316620,20200,20150,20200,20150,1197
20240605,092800,372194620,20150,20100,20150,20100,695
20240605,092700,358191370,20100,20150,20150,20100,278
20240605,092600,352593670,20150,20100,20150,20100,326
20240605,092500,346025620,20100,20050,20100,20050,252
20240605,092400,340960620,20050,20050,20050,20050,69
20240605,092300,339577170,20050,20100,20100,20050,1012
20240605,092200,319236320,20150,20050,20150,20000,594
20240605,092100,307293670,20000,20100,20100,20000,701
20240605,092000,293256670,20100,20050,20100,20050,63
20240605,091900,291990870,20100,20100,20100,20100,85
20240605,091800,290282370,20150,20100,20150,20100,36
20240605,091700,289558070,20100,20050,20100,20000,521
20240605,091600,279099420,20050,20100,20100,20050,558
20240605,091500,267911470,20100,20100,20150,20100,40
20240605,091400,267106920,20100,20050,20100,20050,387
20240605,091300,259332570,20050,20100,20100,20050,308
20240605,091200,253142270,20100,20150,20150,20100,681
20240605,091100,239454020,20150,20150,20200,20150,670
20240605,091000,225949920,20200,20200,20200,20100,137
20240605,090900,223191570,20200,20000,20250,20000,2487
20240605,090800,173102220,20000,20000,20100,20000,490
20240605,090700,163293820,20000,20000,20000,20000,221
20240605,090600,158873820,20000,20000,20050,20000,441
20240605,090500,150050720,20000,20150,20150,20000,1810
20240605,090400,113766620,20150,20150,20150,20150,87
20240605,090300,112013570,20150,20150,20150,20100,708
20240605,090200,97755570,20150,20000,20150,20000,288
20240605,090100,91962170,20100,20000,20100,20000,1275
20240605,090000,66418220,20000,19900,20000,19900,3336