KissMeData/035080/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191800,491792010,15880,15880,15880,15880,742
20240605,191700,491792010,15880,15880,15880,15880,0
20240605,191600,491792010,15880,15880,15880,15880,0
20240605,191500,491792010,15880,15880,15880,15880,0
20240605,191400,491792010,15880,15880,15880,15880,0
20240605,191300,491792010,15880,15880,15880,15880,0
20240605,191200,491792010,15880,15880,15880,15880,0
20240605,191100,491792010,15880,15880,15880,15880,0
20240605,191000,491792010,15880,15880,15880,15880,0
20240605,190900,491792010,15880,15880,15880,15880,0
20240605,190800,491792010,15880,15880,15880,15880,0
20240605,190700,491792010,15880,15880,15880,15880,0
20240605,190600,491792010,15880,15880,15880,15880,0
20240605,190500,491792010,15880,15880,15880,15880,0
20240605,190400,491792010,15880,15880,15880,15880,0
20240605,190300,491792010,15880,15880,15880,15880,0
20240605,190200,491792010,15880,15880,15880,15880,0
20240605,190100,491792010,15880,15880,15880,15880,0
20240605,190000,491792010,15880,15880,15880,15880,0
20240605,185900,491792010,15880,15880,15880,15880,0
20240605,185800,491792010,15880,15880,15880,15880,0
20240605,185700,491792010,15880,15880,15880,15880,0
20240605,185600,491792010,15880,15880,15880,15880,0
20240605,185500,491792010,15880,15880,15880,15880,0
20240605,185400,491792010,15880,15880,15880,15880,0
20240605,185300,491792010,15880,15880,15880,15880,0
20240605,185200,491792010,15880,15880,15880,15880,0
20240605,185100,491792010,15880,15880,15880,15880,0
20240605,185000,491792010,15880,15880,15880,15880,0
20240605,184900,491792010,15880,15880,15880,15880,0
20240605,184800,491792010,15880,15880,15880,15880,742
20240605,184700,491792010,15880,15880,15880,15880,0
20240605,184600,491792010,15880,15880,15880,15880,0
20240605,184500,491792010,15880,15880,15880,15880,0
20240605,184400,491792010,15880,15880,15880,15880,0
20240605,184300,491792010,15880,15880,15880,15880,0
20240605,184200,491792010,15880,15880,15880,15880,0
20240605,184100,491792010,15880,15880,15880,15880,0
20240605,184000,491792010,15880,15880,15880,15880,0
20240605,183900,491792010,15880,15880,15880,15880,0
20240605,183800,491792010,15880,15880,15880,15880,0
20240605,183700,491792010,15880,15880,15880,15880,0
20240605,183600,491792010,15880,15880,15880,15880,0
20240605,183500,491792010,15880,15880,15880,15880,0
20240605,183400,491792010,15880,15880,15880,15880,0
20240605,183300,491792010,15880,15880,15880,15880,0
20240605,183200,491792010,15880,15880,15880,15880,0
20240605,183100,491792010,15880,15880,15880,15880,0
20240605,183000,491792010,15880,15880,15880,15880,0
20240605,182900,491792010,15880,15880,15880,15880,0
20240605,182800,491792010,15880,15880,15880,15880,0
20240605,182700,491792010,15880,15880,15880,15880,0
20240605,182600,491792010,15880,15880,15880,15880,0
20240605,182500,491792010,15880,15880,15880,15880,0
20240605,182400,491792010,15880,15880,15880,15880,0
20240605,182300,491792010,15880,15880,15880,15880,0
20240605,182200,491792010,15880,15880,15880,15880,0
20240605,182100,491792010,15880,15880,15880,15880,0
20240605,182000,491792010,15880,15880,15880,15880,0
20240605,181900,491792010,15880,15880,15880,15880,0
20240605,181800,491792010,15880,15880,15880,15880,742
20240605,181700,491792010,15880,15880,15880,15880,0
20240605,181600,491792010,15880,15880,15880,15880,0
20240605,181500,491792010,15880,15880,15880,15880,0
20240605,181400,491792010,15880,15880,15880,15880,0
20240605,181300,491792010,15880,15880,15880,15880,0
20240605,181200,491792010,15880,15880,15880,15880,0
20240605,181100,491792010,15880,15880,15880,15880,0
20240605,181000,491792010,15880,15880,15880,15880,0
20240605,180900,491792010,15880,15880,15880,15880,0
20240605,180800,491792010,15880,15880,15880,15880,0
20240605,180700,491792010,15880,15880,15880,15880,0
20240605,180600,491792010,15880,15880,15880,15880,0
20240605,180500,491792010,15880,15880,15880,15880,0
20240605,180400,491792010,15880,15880,15880,15880,0
20240605,180300,491792010,15880,15880,15880,15880,0
20240605,180200,491792010,15880,15880,15880,15880,0
20240605,180100,491792010,15880,15880,15880,15880,0
20240605,180000,491792010,15880,15880,15880,15880,0
20240605,175900,491792010,15880,15880,15880,15880,0
20240605,175800,491792010,15880,15880,15880,15880,0
20240605,175700,491792010,15880,15880,15880,15880,0
20240605,175600,491792010,15880,15880,15880,15880,0
20240605,175500,491792010,15880,15880,15880,15880,0
20240605,175400,491792010,15880,15880,15880,15880,0
20240605,175300,491792010,15880,15880,15880,15880,0
20240605,175200,491792010,15880,15880,15880,15880,0
20240605,175100,491792010,15880,15880,15880,15880,0
20240605,175000,491792010,15880,15880,15880,15880,0
20240605,174900,491792010,15880,15880,15880,15880,0
20240605,174800,491792010,15880,15880,15880,15880,742
20240605,174700,491792010,15880,15880,15880,15880,0
20240605,174600,491792010,15880,15880,15880,15880,0
20240605,174500,491792010,15880,15880,15880,15880,0
20240605,174400,491792010,15880,15880,15880,15880,0
20240605,174300,491792010,15880,15880,15880,15880,0
20240605,174200,491792010,15880,15880,15880,15880,0
20240605,174100,491792010,15880,15880,15880,15880,0
20240605,174000,491792010,15880,15880,15880,15880,0
20240605,173900,491792010,15880,15880,15880,15880,0
20240605,173800,491792010,15880,15880,15880,15880,0
20240605,173700,491792010,15880,15880,15880,15880,0
20240605,173600,491792010,15880,15880,15880,15880,0
20240605,173500,491792010,15880,15880,15880,15880,0
20240605,173400,491792010,15880,15880,15880,15880,0
20240605,173300,491792010,15880,15880,15880,15880,0
20240605,173200,491792010,15880,15880,15880,15880,0
20240605,173100,491792010,15880,15880,15880,15880,0
20240605,173000,491792010,15880,15880,15880,15880,0
20240605,172900,491792010,15880,15880,15880,15880,0
20240605,172800,491792010,15880,15880,15880,15880,0
20240605,172700,491792010,15880,15880,15880,15880,0
20240605,172600,491792010,15880,15880,15880,15880,0
20240605,172500,491792010,15880,15880,15880,15880,0
20240605,172400,491792010,15880,15880,15880,15880,0
20240605,172300,491792010,15880,15880,15880,15880,0
20240605,172200,491792010,15880,15880,15880,15880,0
20240605,172100,491792010,15880,15880,15880,15880,0
20240605,172000,491792010,15880,15880,15880,15880,0
20240605,171900,491792010,15880,15880,15880,15880,0
20240605,171800,491792010,15880,15880,15880,15880,742
20240605,171700,491792010,15880,15880,15880,15880,0
20240605,171600,491792010,15880,15880,15880,15880,0
20240605,171500,491792010,15880,15880,15880,15880,0
20240605,171400,491792010,15880,15880,15880,15880,0
20240605,171300,491792010,15880,15880,15880,15880,0
20240605,171200,491792010,15880,15880,15880,15880,0
20240605,171100,491792010,15880,15880,15880,15880,0
20240605,171000,491792010,15880,15880,15880,15880,0
20240605,170900,491792010,15880,15880,15880,15880,0
20240605,170800,491792010,15880,15880,15880,15880,0
20240605,170700,491792010,15880,15880,15880,15880,0
20240605,170600,491792010,15880,15880,15880,15880,0
20240605,170500,491792010,15880,15880,15880,15880,0
20240605,170400,491792010,15880,15880,15880,15880,0
20240605,170300,491792010,15880,15880,15880,15880,0
20240605,170200,491792010,15880,15880,15880,15880,0
20240605,170100,491792010,15880,15880,15880,15880,0
20240605,170000,491792010,15880,15880,15880,15880,0
20240605,165900,491792010,15880,15880,15880,15880,0
20240605,165800,491792010,15880,15880,15880,15880,0
20240605,165700,491792010,15880,15880,15880,15880,0
20240605,165600,491792010,15880,15880,15880,15880,0
20240605,165500,491792010,15880,15880,15880,15880,0
20240605,165400,491792010,15880,15880,15880,15880,0
20240605,165300,491792010,15880,15880,15880,15880,0
20240605,165200,491792010,15880,15880,15880,15880,0
20240605,165100,491792010,15880,15880,15880,15880,0
20240605,165000,491792010,15880,15880,15880,15880,0
20240605,164900,491792010,15880,15880,15880,15880,0
20240605,164800,491792010,15880,15880,15880,15880,742
20240605,164700,491792010,15880,15880,15880,15880,0
20240605,164600,491792010,15880,15880,15880,15880,0
20240605,164500,491792010,15880,15880,15880,15880,0
20240605,164400,491792010,15880,15880,15880,15880,0
20240605,164300,491792010,15880,15880,15880,15880,0
20240605,164200,491792010,15880,15880,15880,15880,0
20240605,164100,491792010,15880,15880,15880,15880,0
20240605,164000,491792010,15880,15880,15880,15880,0
20240605,163900,491792010,15880,15880,15880,15880,0
20240605,163800,491792010,15880,15880,15880,15880,0
20240605,163700,491792010,15880,15880,15880,15880,0
20240605,163600,491792010,15880,15880,15880,15880,0
20240605,163500,491792010,15880,15880,15880,15880,0
20240605,163400,491792010,15880,15880,15880,15880,0
20240605,163300,491792010,15880,15880,15880,15880,0
20240605,163200,491792010,15880,15880,15880,15880,0
20240605,163100,491792010,15880,15880,15880,15880,0
20240605,163000,491792010,15880,15880,15880,15880,0
20240605,162900,491792010,15880,15880,15880,15880,0
20240605,162800,491792010,15880,15880,15880,15880,0
20240605,162700,491792010,15880,15880,15880,15880,0
20240605,162600,491792010,15880,15880,15880,15880,0
20240605,162500,491792010,15880,15880,15880,15880,0
20240605,162400,491792010,15880,15880,15880,15880,0
20240605,162300,491792010,15880,15880,15880,15880,0
20240605,162200,491792010,15880,15880,15880,15880,0
20240605,162100,491792010,15880,15880,15880,15880,0
20240605,162000,491792010,15880,15880,15880,15880,0
20240605,161900,491792010,15880,15880,15880,15880,0
20240605,161800,491792010,15880,15880,15880,15880,742
20240605,161700,491792010,15880,15880,15880,15880,0
20240605,161600,491792010,15880,15880,15880,15880,0
20240605,161500,491792010,15880,15880,15880,15880,0
20240605,161400,491792010,15880,15880,15880,15880,0
20240605,161300,491792010,15880,15880,15880,15880,0
20240605,161200,491792010,15880,15880,15880,15880,0
20240605,161100,491792010,15880,15880,15880,15880,0
20240605,161000,491792010,15880,15880,15880,15880,0
20240605,160900,491792010,15880,15880,15880,15880,0
20240605,160800,491792010,15880,15880,15880,15880,0
20240605,160700,491792010,15880,15880,15880,15880,0
20240605,160600,491792010,15880,15880,15880,15880,0
20240605,160500,491792010,15880,15880,15880,15880,0
20240605,160400,491792010,15880,15880,15880,15880,0
20240605,160300,491792010,15880,15880,15880,15880,0
20240605,160200,491792010,15880,15880,15880,15880,0
20240605,160100,491792010,15880,15880,15880,15880,0
20240605,160000,491792010,15880,15880,15880,15880,0
20240605,155900,491792010,15880,15880,15880,15880,0
20240605,155800,491792010,15880,15880,15880,15880,0
20240605,155700,491792010,15880,15880,15880,15880,0
20240605,155600,491792010,15880,15880,15880,15880,0
20240605,155500,491792010,15880,15880,15880,15880,0
20240605,155400,491792010,15880,15880,15880,15880,0
20240605,155300,491792010,15880,15880,15880,15880,0
20240605,155200,491792010,15880,15880,15880,15880,0
20240605,155100,491792010,15880,15880,15880,15880,0
20240605,155000,491792010,15880,15880,15880,15880,0
20240605,154900,491792010,15880,15880,15880,15880,0
20240605,154800,491792010,15880,15880,15880,15880,742
20240605,154700,491792010,15880,15880,15880,15880,0
20240605,154600,491792010,15880,15880,15880,15880,0
20240605,154500,491792010,15880,15880,15880,15880,0
20240605,154400,491792010,15880,15880,15880,15880,0
20240605,154300,491792010,15880,15880,15880,15880,0
20240605,154200,491792010,15880,15880,15880,15880,0
20240605,154100,491792010,15880,15880,15880,15880,0
20240605,154000,491792010,15880,15880,15880,15880,0
20240605,153900,491792010,15880,15880,15880,15880,0
20240605,153800,491792010,15880,15880,15880,15880,0
20240605,153700,491792010,15880,15880,15880,15880,0
20240605,153600,491792010,15880,15880,15880,15880,0
20240605,153500,491792010,15880,15880,15880,15880,0
20240605,153400,491792010,15880,15880,15880,15880,0
20240605,153300,491792010,15880,15880,15880,15880,0
20240605,153200,491792010,15880,15880,15880,15880,0
20240605,153100,491792010,15880,15880,15880,15880,0
20240605,153000,491792010,15880,15880,15880,15880,742
20240605,152900,480009050,15880,15880,15880,15880,0
20240605,152800,480009050,15880,15880,15880,15880,0
20240605,152700,480009050,15880,15880,15880,15880,0
20240605,152600,480009050,15880,15880,15880,15880,0
20240605,152500,480009050,15880,15880,15880,15880,0
20240605,152400,480009050,15880,15880,15880,15880,0
20240605,152300,480009050,15880,15880,15880,15880,0
20240605,152200,480009050,15880,15880,15880,15880,0
20240605,152100,480009050,15880,15880,15880,15880,0
20240605,152000,480009050,15880,15880,15880,15880,0
20240605,151900,480009050,15880,15880,15880,15870,312
20240605,151800,475054510,15870,15880,15880,15870,230
20240605,151700,471404360,15870,15870,15880,15870,506
20240605,151600,463373280,15870,15870,15870,15870,0
20240605,151500,463373280,15870,15870,15870,15870,126
20240605,151400,461373660,15870,15870,15870,15870,150
20240605,151300,458993160,15870,15870,15870,15870,0
20240605,151200,458993160,15870,15870,15870,15870,0
20240605,151100,458993160,15870,15860,15870,15860,101
20240605,151000,457390300,15870,15860,15870,15860,128
20240605,150900,455359910,15870,15870,15870,15870,0
20240605,150800,455359910,15870,15870,15870,15870,0
20240605,150700,455359910,15870,15870,15870,15860,53
20240605,150600,454518820,15870,15870,15870,15870,0
20240605,150500,454518820,15870,15870,15870,15870,80
20240605,150400,453249220,15870,15870,15870,15870,112
20240605,150300,451471780,15870,15870,15870,15870,6
20240605,150200,451376560,15860,15860,15860,15860,0
20240605,150100,451376560,15860,15860,15860,15860,2
20240605,150000,451344840,15830,15830,15830,15830,30
20240605,145900,450869940,15830,15870,15870,15830,18
20240605,145800,450584720,15890,15880,15890,15870,30
20240605,145700,450108400,15880,15880,15880,15880,5
20240605,145600,450029000,15870,15890,15890,15870,156
20240605,145500,447550560,15900,15890,15900,15890,385
20240605,145400,441430260,15890,15850,15890,15850,1108
20240605,145300,423842390,15850,15840,15850,15840,365
20240605,145200,418057840,15840,15800,15840,15800,808
20240605,145100,405279170,15800,15800,15800,15800,9
20240605,145000,405136970,15810,15810,15810,15810,0
20240605,144900,405136970,15810,15810,15810,15810,1
20240605,144800,405121160,15780,15780,15780,15780,3
20240605,144700,405073820,15780,15810,15810,15780,108
20240605,144600,403366670,15800,15800,15800,15800,0
20240605,144500,403366670,15800,15790,15800,15780,389
20240605,144400,397222050,15770,15770,15770,15770,2
20240605,144300,397190510,15770,15770,15770,15770,2
20240605,144200,397158970,15800,15800,15800,15800,0
20240605,144100,397158970,15800,15770,15800,15770,711
20240605,144000,385946470,15790,15810,15810,15790,18
20240605,143900,385661930,15810,15810,15810,15810,4
20240605,143800,385598690,15810,15770,15810,15770,100
20240605,143700,384018240,15770,15770,15770,15770,0
20240605,143600,384018240,15770,15770,15770,15770,0
20240605,143500,384018240,15770,15770,15770,15770,2
20240605,143400,383986700,15780,15780,15780,15780,1
20240605,143300,383970920,15800,15800,15800,15800,0
20240605,143200,383970920,15800,15800,15800,15800,0
20240605,143100,383970920,15800,15800,15800,15800,0
20240605,143000,383970920,15800,15800,15800,15800,0
20240605,142900,383970920,15800,15800,15800,15800,1
20240605,142800,383955120,15780,15780,15780,15780,0
20240605,142700,383955120,15780,15780,15780,15780,100
20240605,142600,382377120,15780,15770,15780,15770,364
20240605,142500,376635800,15810,15770,15810,15770,3
20240605,142400,376588450,15770,15770,15770,15770,20
20240605,142300,376273050,15810,15770,15810,15770,2
20240605,142200,376241470,15810,15770,15810,15770,3
20240605,142100,376194120,15810,15810,15810,15810,289
20240605,142000,371625030,15820,15820,15820,15820,0
20240605,141900,371625030,15820,15820,15820,15820,1
20240605,141800,371609210,15820,15820,15820,15820,1
20240605,141700,371593390,15820,15820,15820,15820,0
20240605,141600,371593390,15820,15800,15820,15800,20
20240605,141500,371277010,15800,15800,15800,15800,0
20240605,141400,371277010,15800,15800,15800,15800,0
20240605,141300,371277010,15800,15760,15800,15760,9
20240605,141200,371135010,15760,15810,15810,15760,164
20240605,141100,368542470,15800,15750,15800,15750,1475
20240605,141000,345268560,15750,15750,15750,15750,1
20240605,140900,345252810,15710,15710,15710,15710,25
20240605,140800,344860060,15710,15710,15710,15710,2
20240605,140700,344828640,15760,15760,15760,15760,0
20240605,140600,344828640,15760,15760,15760,15760,1
20240605,140500,344812880,15710,15710,15710,15710,5
20240605,140400,344734330,15760,15760,15760,15760,0
20240605,140300,344734330,15760,15760,15760,15760,0
20240605,140200,344734330,15760,15760,15760,15760,3
20240605,140100,344687050,15710,15710,15760,15710,226
20240605,140000,341136490,15760,15760,15760,15760,0
20240605,135900,341136490,15760,15760,15760,15760,0
20240605,135800,341136490,15760,15760,15760,15760,0
20240605,135700,341136490,15760,15760,15760,15760,0
20240605,135600,341136490,15760,15760,15760,15760,66
20240605,135500,340096330,15760,15760,15760,15760,109
20240605,135400,338378490,15760,15760,15760,15760,0
20240605,135300,338378490,15760,15760,15760,15760,0
20240605,135200,338378490,15760,15760,15760,15760,0
20240605,135100,338378490,15760,15760,15760,15760,1
20240605,135000,338362730,15710,15710,15710,15710,5
20240605,134900,338284180,15710,15710,15710,15710,1
20240605,134800,338268470,15730,15710,15730,15710,11
20240605,134700,338095640,15760,15760,15760,15760,0
20240605,134600,338095640,15760,15760,15760,15760,2
20240605,134500,338064120,15760,15760,15760,15760,0
20240605,134400,338064120,15760,15760,15760,15760,0
20240605,134300,338064120,15760,15760,15760,15760,0
20240605,134200,338064120,15760,15760,15760,15760,0
20240605,134100,338064120,15760,15720,15760,15720,3
20240605,134000,338016920,15720,15720,15720,15720,0
20240605,133900,338016920,15720,15720,15720,15720,0
20240605,133800,338016920,15720,15720,15720,15720,2
20240605,133700,337985480,15720,15720,15720,15720,0
20240605,133600,337985480,15720,15720,15720,15720,0
20240605,133500,337985480,15720,15720,15720,15720,3
20240605,133400,337938320,15760,15760,15760,15760,118
20240605,133300,336078640,15760,15760,15760,15760,0
20240605,133200,336078640,15760,15760,15760,15760,0
20240605,133100,336078640,15760,15760,15760,15760,1
20240605,133000,336062880,15750,15750,15750,15750,139
20240605,132900,333873630,15750,15750,15750,15750,0
20240605,132800,333873630,15750,15750,15750,15750,0
20240605,132700,333873630,15750,15750,15750,15750,0
20240605,132600,333873630,15750,15750,15750,15750,153
20240605,132500,331463880,15750,15750,15750,15750,0
20240605,132400,331463880,15750,15750,15750,15750,1
20240605,132300,331448130,15740,15740,15750,15740,38
20240605,132200,330849730,15750,15750,15750,15750,0
20240605,132100,330849730,15750,15750,15750,15750,0
20240605,132000,330849730,15750,15750,15750,15750,0
20240605,131900,330849730,15750,15750,15750,15750,1
20240605,131800,330833980,15670,15670,15670,15670,5
20240605,131700,330755630,15760,15760,15760,15760,1
20240605,131600,330739870,15670,15670,15670,15670,5
20240605,131500,330661520,15760,15710,15760,15670,741
20240605,131400,319039660,15760,15760,15760,15760,19
20240605,131300,318740220,15760,15760,15760,15760,17
20240605,131200,318472300,15760,15760,15760,15760,0
20240605,131100,318472300,15760,15760,15760,15760,2
20240605,131000,318440780,15770,15770,15770,15770,1
20240605,130900,318425010,15760,15760,15760,15760,0
20240605,130800,318425010,15760,15760,15760,15760,0
20240605,130700,318425010,15760,15760,15760,15760,18
20240605,130600,318141330,15760,15760,15760,15760,2
20240605,130500,318109810,15760,15750,15760,15750,19
20240605,130400,317810550,15750,15760,15760,15750,107
20240605,130300,316124300,15750,15750,15750,15750,27
20240605,130200,315699050,15750,15750,15750,15750,0
20240605,130100,315699050,15750,15750,15750,15750,25
20240605,130000,315305300,15750,15750,15750,15750,100
20240605,125900,313730300,15750,15750,15750,15750,0
20240605,125800,313730300,15750,15750,15750,15750,0
20240605,125700,313730300,15750,15750,15750,15750,38
20240605,125600,313131800,15750,15750,15750,15750,29
20240605,125500,312675050,15750,15750,15750,15750,0
20240605,125400,312675050,15750,15690,15750,15690,988
20240605,125300,297133120,15700,15700,15700,15700,0
20240605,125200,297133120,15700,15700,15700,15700,34
20240605,125100,296599320,15700,15700,15700,15700,1
20240605,125000,296583620,15710,15710,15710,15710,0
20240605,124900,296583620,15710,15710,15710,15710,32
20240605,124800,296080900,15710,15710,15710,15710,22
20240605,124700,295735280,15730,15730,15730,15730,231
20240605,124600,292101650,15730,15730,15730,15730,0
20240605,124500,292101650,15730,15730,15730,15730,0
20240605,124400,292101650,15730,15730,15730,15730,1
20240605,124300,292085920,15680,15680,15680,15680,0
20240605,124200,292085920,15680,15680,15680,15680,65
20240605,124100,291066720,15720,15730,15740,15720,218
20240605,124000,287637520,15720,15720,15720,15720,81
20240605,123900,286364200,15720,15670,15720,15670,304
20240605,123800,281588840,15670,15670,15670,15670,1
20240605,123700,281573170,15710,15670,15710,15670,538
20240605,123600,273130090,15660,15660,15660,15660,0
20240605,123500,273130090,15660,15610,15660,15610,404
20240605,123400,266810580,15600,15600,15600,15600,2
20240605,123300,266779380,15610,15610,15610,15610,17
20240605,123200,266514010,15610,15610,15610,15610,12
20240605,123100,266326690,15610,15610,15610,15610,1
20240605,123000,266311080,15580,15580,15580,15580,32
20240605,122900,265812520,15560,15550,15560,15550,286
20240605,122800,261362840,15540,15540,15540,15540,0
20240605,122700,261362840,15540,15540,15540,15540,0
20240605,122600,261362840,15540,15540,15540,15540,2
20240605,122500,261331760,15550,15530,15550,15530,12
20240605,122400,261145300,15530,15530,15530,15530,10
20240605,122300,260990000,15540,15540,15540,15540,0
20240605,122200,260990000,15540,15540,15540,15540,0
20240605,122100,260990000,15540,15530,15540,15530,2
20240605,122000,260958930,15510,15510,15510,15510,0
20240605,121900,260958930,15510,15510,15510,15510,0
20240605,121800,260958930,15510,15510,15510,15510,19
20240605,121700,260664240,15510,15510,15510,15510,0
20240605,121600,260664240,15510,15510,15510,15510,0
20240605,121500,260664240,15510,15510,15510,15510,148
20240605,121400,258368760,15510,15510,15510,15510,0
20240605,121300,258368760,15510,15500,15510,15500,23
20240605,121200,258012050,15510,15500,15510,15500,100
20240605,121100,256461220,15500,15500,15500,15500,3
20240605,121000,256414720,15500,15500,15500,15500,65
20240605,120900,255407220,15500,15470,15500,15470,13
20240605,120800,255206040,15500,15500,15500,15500,0
20240605,120700,255206040,15500,15500,15500,15500,0
20240605,120600,255206040,15500,15500,15500,15500,1
20240605,120500,255190540,15490,15490,15490,15490,0
20240605,120400,255190540,15490,15490,15490,15490,2
20240605,120300,255159560,15500,15500,15500,15500,0
20240605,120200,255159560,15500,15500,15500,15500,0
20240605,120100,255159560,15500,15500,15500,15500,0
20240605,120000,255159560,15500,15490,15500,15490,3
20240605,115900,255113080,15470,15470,15470,15470,0
20240605,115800,255113080,15470,15470,15470,15470,0
20240605,115700,255113080,15470,15470,15470,15470,0
20240605,115600,255113080,15470,15470,15470,15470,2
20240605,115500,255082140,15500,15500,15500,15500,0
20240605,115400,255082140,15500,15500,15500,15500,0
20240605,115300,255082140,15500,15500,15500,15500,0
20240605,115200,255082140,15500,15500,15500,15500,3
20240605,115100,255035640,15500,15500,15500,15500,0
20240605,115000,255035640,15500,15490,15500,15490,3
20240605,114900,254989150,15470,15470,15480,15470,68
20240605,114800,253937170,15470,15470,15470,15470,11
20240605,114700,253767000,15480,15490,15490,15480,21
20240605,114600,253441810,15490,15490,15490,15490,0
20240605,114500,253441810,15490,15490,15490,15490,0
20240605,114400,253441810,15490,15490,15490,15490,2
20240605,114300,253410830,15500,15500,15500,15500,0
20240605,114200,253410830,15500,15500,15500,15500,20
20240605,114100,253100830,15500,15490,15500,15490,2
20240605,114000,253069840,15490,15490,15490,15490,1
20240605,113900,253054350,15510,15510,15510,15510,0
20240605,113800,253054350,15510,15510,15510,15510,0
20240605,113700,253054350,15510,15510,15510,15510,0
20240605,113600,253054350,15510,15480,15510,15480,117
20240605,113500,251242910,15480,15480,15480,15480,202
20240605,113400,248115950,15510,15510,15510,15510,0
20240605,113300,248115950,15510,15510,15510,15510,0
20240605,113200,248115950,15510,15510,15510,15510,0
20240605,113100,248115950,15510,15490,15510,15480,53
20240605,113000,247294960,15490,15490,15490,15490,5
20240605,112900,247217510,15510,15510,15510,15510,0
20240605,112800,247217510,15510,15510,15510,15510,0
20240605,112700,247217510,15510,15510,15510,15510,2
20240605,112600,247186490,15500,15500,15500,15500,2
20240605,112500,247155490,15510,15510,15510,15510,0
20240605,112400,247155490,15510,15510,15510,15510,0
20240605,112300,247155490,15510,15490,15510,15480,59
20240605,112200,246242110,15500,15500,15500,15500,0
20240605,112100,246242110,15500,15500,15500,15500,0
20240605,112000,246242110,15500,15500,15500,15500,1
20240605,111900,246226610,15510,15510,15510,15510,0
20240605,111800,246226610,15510,15510,15510,15510,10
20240605,111700,246071510,15510,15510,15510,15510,0
20240605,111600,246071510,15510,15510,15510,15510,0
20240605,111500,246071510,15510,15490,15510,15490,4
20240605,111400,246009510,15490,15500,15500,15490,242
20240605,111300,242260600,15500,15500,15500,15500,2
20240605,111200,242229600,15510,15510,15510,15510,2
20240605,111100,242198580,15550,15550,15550,15550,0
20240605,111000,242198580,15550,15550,15550,15550,1
20240605,110900,242183030,15500,15500,15500,15500,0
20240605,110800,242183030,15500,15500,15500,15500,0
20240605,110700,242183030,15500,15500,15500,15500,10
20240605,110600,242028030,15510,15510,15510,15510,100
20240605,110500,240477030,15500,15510,15510,15500,834
20240605,110400,227547030,15510,15510,15510,15510,4
20240605,110300,227484990,15550,15550,15550,15550,0
20240605,110200,227484990,15550,15550,15550,15550,2
20240605,110100,227453890,15560,15560,15560,15560,0
20240605,110000,227453890,15560,15560,15560,15560,0
20240605,105900,227453890,15560,15560,15560,15560,0
20240605,105800,227453890,15560,15560,15560,15560,0
20240605,105700,227453890,15560,15560,15560,15560,3
20240605,105600,227407210,15500,15500,15500,15500,6
20240605,105500,227314210,15500,15500,15500,15500,2
20240605,105400,227283210,15500,15500,15500,15500,3
20240605,105300,227236710,15500,15560,15560,15500,2
20240605,105200,227205650,15490,15490,15490,15490,6
20240605,105100,227112710,15560,15560,15560,15560,0
20240605,105000,227112710,15560,15560,15560,15560,0
20240605,104900,227112710,15560,15500,15560,15500,502
20240605,104800,219331650,15490,15490,15490,15490,0
20240605,104700,219331650,15490,15500,15500,15490,13
20240605,104600,219130180,15560,15560,15560,15560,0
20240605,104500,219130180,15560,15560,15560,15560,3
20240605,104400,219083500,15560,15560,15560,15560,0
20240605,104300,219083500,15560,15490,15560,15490,60
20240605,104200,218154030,15490,15490,15490,15490,7
20240605,104100,218045600,15560,15560,15560,15560,0
20240605,104000,218045600,15560,15560,15560,15560,0
20240605,103900,218045600,15560,15560,15560,15560,1
20240605,103800,218030040,15570,15570,15570,15570,0
20240605,103700,218030040,15570,15570,15570,15570,1
20240605,103600,218014470,15520,15520,15520,15520,0
20240605,103500,218014470,15520,15570,15580,15520,713
20240605,103400,206935940,15570,15570,15570,15550,322
20240605,103300,201926130,15580,15570,15580,15570,3
20240605,103200,201879410,15560,15560,15560,15560,0
20240605,103100,201879410,15560,15560,15560,15560,14
20240605,103000,201661570,15560,15550,15560,15550,157
20240605,102900,199220140,15540,15540,15540,15540,2
20240605,102800,199189060,15550,15550,15550,15550,1
20240605,102700,199173510,15540,15540,15540,15540,41
20240605,102600,198536370,15550,15550,15550,15550,1
20240605,102500,198520820,15550,15530,15550,15530,75
20240605,102400,197355330,15540,15530,15540,15530,148
20240605,102300,195055780,15540,15540,15540,15540,20
20240605,102200,194744980,15540,15540,15540,15540,0
20240605,102100,194744980,15540,15540,15540,15540,0
20240605,102000,194744980,15540,15540,15540,15540,10
20240605,101900,194589580,15530,15540,15540,15530,17
20240605,101800,194325420,15540,15540,15540,15540,1
20240605,101700,194309880,15520,15520,15520,15520,0
20240605,101600,194309880,15520,15530,15530,15520,3
20240605,101500,194263310,15520,15520,15520,15520,0
20240605,101400,194263310,15520,15520,15520,15520,5
20240605,101300,194185710,15520,15520,15530,15520,86
20240605,101200,192850450,15520,15520,15520,15520,48
20240605,101100,192105490,15520,15500,15520,15500,30
20240605,101000,191640310,15500,15500,15500,15500,0
20240605,100900,191640310,15500,15500,15500,15500,0
20240605,100800,191640310,15500,15500,15500,15500,91
20240605,100700,190229810,15500,15500,15500,15500,1
20240605,100600,190214310,15500,15480,15500,15480,7
20240605,100500,190105900,15490,15490,15490,15490,1
20240605,100400,190090410,15500,15500,15500,15500,0
20240605,100300,190090410,15500,15500,15500,15500,1
20240605,100200,190074910,15500,15510,15520,15500,10
20240605,100100,189919870,15500,15500,15500,15500,0
20240605,100000,189919870,15500,15530,15530,15500,117
20240605,095900,188104680,15530,15540,15540,15530,3
20240605,095800,188058070,15540,15540,15540,15540,10
20240605,095700,187902670,15520,15520,15520,15520,12
20240605,095600,187716430,15500,15500,15500,15500,39
20240605,095500,187111930,15500,15470,15500,15470,120
20240605,095400,185255500,15470,15460,15470,15460,401
20240605,095300,179056030,15460,15460,15460,15460,0
20240605,095200,179056030,15460,15460,15460,15460,0
20240605,095100,179056030,15460,15460,15460,15460,0
20240605,095000,179056030,15460,15460,15460,15460,2
20240605,094900,179025110,15400,15400,15400,15400,5
20240605,094800,178948110,15460,15470,15470,15460,37
20240605,094700,178375960,15470,15460,15470,15460,90
20240605,094600,176984160,15470,15470,15470,15470,0
20240605,094500,176984160,15470,15470,15470,15470,2
20240605,094400,176953220,15390,15420,15420,15390,880
20240605,094300,163398140,15470,15470,15470,15470,0
20240605,094200,163398140,15470,15430,15470,15400,1006
20240605,094100,147893820,15420,15430,15430,15420,20
20240605,094000,147585360,15420,15450,15450,15420,452
20240605,093900,140605850,15450,15470,15470,15450,300
20240605,093800,135968360,15460,15460,15460,15460,16
20240605,093700,135721000,15460,15460,15460,15460,141
20240605,093600,133541140,15550,15420,15550,15410,132
20240605,093500,131501820,15430,15490,15490,15430,528
20240605,093400,123342760,15540,15540,15540,15540,1
20240605,093300,123327220,15500,15510,15510,15500,273
20240605,093200,119095480,15550,15510,15550,15510,3
20240605,093100,119048910,15560,15500,15560,15500,57
20240605,093000,118164810,15510,15560,15560,15510,276
20240605,092900,113883500,15580,15560,15580,15560,8
20240605,092800,113759000,15560,15560,15560,15530,262
20240605,092700,109684110,15550,15570,15570,15540,1184
20240605,092600,91265850,15580,15580,15580,15580,21
20240605,092500,90938670,15580,15630,15630,15580,432
20240605,092400,84207660,15630,15590,15630,15590,6
20240605,092300,84114080,15590,15630,15630,15590,373
20240605,092200,78296070,15630,15630,15630,15630,1
20240605,092100,78280440,15630,15630,15630,15630,1
20240605,092000,78264810,15630,15650,15650,15630,11
20240605,091900,78092860,15660,15660,15660,15660,0
20240605,091800,78092860,15660,15660,15660,15660,64
20240605,091700,77090620,15650,15650,15650,15650,0
20240605,091600,77090620,15650,15590,15650,15590,25
20240605,091500,76699990,15590,15700,15700,15590,783
20240605,091400,64468300,15700,15700,15700,15630,423
20240605,091300,57856040,15700,15700,15700,15700,0
20240605,091200,57856040,15700,15670,15700,15630,434
20240605,091100,51060650,15700,15700,15700,15700,113
20240605,091000,49286550,15700,15700,15700,15700,93
20240605,090900,47826450,15700,15690,15700,15650,39
20240605,090800,47215940,15690,15710,15710,15690,6
20240605,090700,47121710,15650,15650,15700,15650,908
20240605,090600,32885090,15650,15610,15650,15610,25
20240605,090500,32494640,15680,15600,15680,15600,103
20240605,090400,30884160,15600,15610,15610,15600,70
20240605,090300,29791760,15600,15570,15680,15570,226
20240605,090200,26267800,15570,15570,15570,15570,105
20240605,090100,24632950,15690,15600,15690,15550,369
20240605,090000,18885960,15660,15660,15660,15660,1206