KissMeData/109610/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,201400,4095095225,4810,4810,4810,4810,8373
20240605,201300,4095095225,4810,4810,4810,4810,0
20240605,201200,4095095225,4810,4810,4810,4810,0
20240605,201100,4095095225,4810,4810,4810,4810,0
20240605,201000,4095095225,4810,4810,4810,4810,0
20240605,200900,4095095225,4810,4810,4810,4810,0
20240605,200800,4095095225,4810,4810,4810,4810,0
20240605,200700,4095095225,4810,4810,4810,4810,0
20240605,200600,4095095225,4810,4810,4810,4810,0
20240605,200500,4095095225,4810,4810,4810,4810,0
20240605,200400,4095095225,4810,4810,4810,4810,0
20240605,200300,4095095225,4810,4810,4810,4810,0
20240605,200200,4095095225,4810,4810,4810,4810,0
20240605,200100,4095095225,4810,4810,4810,4810,0
20240605,200000,4095095225,4810,4810,4810,4810,0
20240605,195900,4095095225,4810,4810,4810,4810,0
20240605,195800,4095095225,4810,4810,4810,4810,0
20240605,195700,4095095225,4810,4810,4810,4810,0
20240605,195600,4095095225,4810,4810,4810,4810,0
20240605,195500,4095095225,4810,4810,4810,4810,0
20240605,195400,4095095225,4810,4810,4810,4810,0
20240605,195300,4095095225,4810,4810,4810,4810,0
20240605,195200,4095095225,4810,4810,4810,4810,0
20240605,195100,4095095225,4810,4810,4810,4810,0
20240605,195000,4095095225,4810,4810,4810,4810,0
20240605,194900,4095095225,4810,4810,4810,4810,0
20240605,194800,4095095225,4810,4810,4810,4810,0
20240605,194700,4095095225,4810,4810,4810,4810,0
20240605,194600,4095095225,4810,4810,4810,4810,0
20240605,194500,4095095225,4810,4810,4810,4810,0
20240605,194400,4095095225,4810,4810,4810,4810,8373
20240605,194300,4095095225,4810,4810,4810,4810,0
20240605,194200,4095095225,4810,4810,4810,4810,0
20240605,194100,4095095225,4810,4810,4810,4810,0
20240605,194000,4095095225,4810,4810,4810,4810,0
20240605,193900,4095095225,4810,4810,4810,4810,0
20240605,193800,4095095225,4810,4810,4810,4810,0
20240605,193700,4095095225,4810,4810,4810,4810,0
20240605,193600,4095095225,4810,4810,4810,4810,0
20240605,193500,4095095225,4810,4810,4810,4810,0
20240605,193400,4095095225,4810,4810,4810,4810,0
20240605,193300,4095095225,4810,4810,4810,4810,0
20240605,193200,4095095225,4810,4810,4810,4810,0
20240605,193100,4095095225,4810,4810,4810,4810,0
20240605,193000,4095095225,4810,4810,4810,4810,0
20240605,192900,4095095225,4810,4810,4810,4810,0
20240605,192800,4095095225,4810,4810,4810,4810,0
20240605,192700,4095095225,4810,4810,4810,4810,0
20240605,192600,4095095225,4810,4810,4810,4810,0
20240605,192500,4095095225,4810,4810,4810,4810,0
20240605,192400,4095095225,4810,4810,4810,4810,0
20240605,192300,4095095225,4810,4810,4810,4810,0
20240605,192200,4095095225,4810,4810,4810,4810,0
20240605,192100,4095095225,4810,4810,4810,4810,0
20240605,192000,4095095225,4810,4810,4810,4810,0
20240605,191900,4095095225,4810,4810,4810,4810,0
20240605,191800,4095095225,4810,4810,4810,4810,0
20240605,191700,4095095225,4810,4810,4810,4810,0
20240605,191600,4095095225,4810,4810,4810,4810,0
20240605,191500,4095095225,4810,4810,4810,4810,0
20240605,191400,4095095225,4810,4810,4810,4810,8373
20240605,191300,4095095225,4810,4810,4810,4810,0
20240605,191200,4095095225,4810,4810,4810,4810,0
20240605,191100,4095095225,4810,4810,4810,4810,0
20240605,191000,4095095225,4810,4810,4810,4810,0
20240605,190900,4095095225,4810,4810,4810,4810,0
20240605,190800,4095095225,4810,4810,4810,4810,0
20240605,190700,4095095225,4810,4810,4810,4810,0
20240605,190600,4095095225,4810,4810,4810,4810,0
20240605,190500,4095095225,4810,4810,4810,4810,0
20240605,190400,4095095225,4810,4810,4810,4810,0
20240605,190300,4095095225,4810,4810,4810,4810,0
20240605,190200,4095095225,4810,4810,4810,4810,0
20240605,190100,4095095225,4810,4810,4810,4810,0
20240605,190000,4095095225,4810,4810,4810,4810,0
20240605,185900,4095095225,4810,4810,4810,4810,0
20240605,185800,4095095225,4810,4810,4810,4810,0
20240605,185700,4095095225,4810,4810,4810,4810,0
20240605,185600,4095095225,4810,4810,4810,4810,0
20240605,185500,4095095225,4810,4810,4810,4810,0
20240605,185400,4095095225,4810,4810,4810,4810,0
20240605,185300,4095095225,4810,4810,4810,4810,0
20240605,185200,4095095225,4810,4810,4810,4810,0
20240605,185100,4095095225,4810,4810,4810,4810,0
20240605,185000,4095095225,4810,4810,4810,4810,0
20240605,184900,4095095225,4810,4810,4810,4810,0
20240605,184800,4095095225,4810,4810,4810,4810,0
20240605,184700,4095095225,4810,4810,4810,4810,0
20240605,184600,4095095225,4810,4810,4810,4810,0
20240605,184500,4095095225,4810,4810,4810,4810,0
20240605,184400,4095095225,4810,4810,4810,4810,8373
20240605,184300,4095095225,4810,4810,4810,4810,0
20240605,184200,4095095225,4810,4810,4810,4810,0
20240605,184100,4095095225,4810,4810,4810,4810,0
20240605,184000,4095095225,4810,4810,4810,4810,0
20240605,183900,4095095225,4810,4810,4810,4810,0
20240605,183800,4095095225,4810,4810,4810,4810,0
20240605,183700,4095095225,4810,4810,4810,4810,0
20240605,183600,4095095225,4810,4810,4810,4810,0
20240605,183500,4095095225,4810,4810,4810,4810,0
20240605,183400,4095095225,4810,4810,4810,4810,0
20240605,183300,4095095225,4810,4810,4810,4810,0
20240605,183200,4095095225,4810,4810,4810,4810,0
20240605,183100,4095095225,4810,4810,4810,4810,0
20240605,183000,4095095225,4810,4810,4810,4810,0
20240605,182900,4095095225,4810,4810,4810,4810,0
20240605,182800,4095095225,4810,4810,4810,4810,0
20240605,182700,4095095225,4810,4810,4810,4810,0
20240605,182600,4095095225,4810,4810,4810,4810,0
20240605,182500,4095095225,4810,4810,4810,4810,0
20240605,182400,4095095225,4810,4810,4810,4810,0
20240605,182300,4095095225,4810,4810,4810,4810,0
20240605,182200,4095095225,4810,4810,4810,4810,0
20240605,182100,4095095225,4810,4810,4810,4810,0
20240605,182000,4095095225,4810,4810,4810,4810,0
20240605,181900,4095095225,4810,4810,4810,4810,0
20240605,181800,4095095225,4810,4810,4810,4810,0
20240605,181700,4095095225,4810,4810,4810,4810,0
20240605,181600,4095095225,4810,4810,4810,4810,0
20240605,181500,4095095225,4810,4810,4810,4810,0
20240605,181400,4095095225,4810,4810,4810,4810,8373
20240605,181300,4095095225,4810,4810,4810,4810,0
20240605,181200,4095095225,4810,4810,4810,4810,0
20240605,181100,4095095225,4810,4810,4810,4810,0
20240605,181000,4095095225,4810,4810,4810,4810,0
20240605,180900,4095095225,4810,4810,4810,4810,0
20240605,180800,4095095225,4810,4810,4810,4810,0
20240605,180700,4095095225,4810,4810,4810,4810,0
20240605,180600,4095095225,4810,4810,4810,4810,0
20240605,180500,4095095225,4810,4810,4810,4810,0
20240605,180400,4095095225,4810,4810,4810,4810,0
20240605,180300,4095095225,4810,4810,4810,4810,0
20240605,180200,4095095225,4810,4810,4810,4810,0
20240605,180100,4095095225,4810,4810,4810,4810,0
20240605,180000,4095095225,4810,4810,4810,4810,0
20240605,175900,4095095225,4810,4810,4810,4810,0
20240605,175800,4095095225,4810,4810,4810,4810,0
20240605,175700,4095095225,4810,4810,4810,4810,0
20240605,175600,4095095225,4810,4810,4810,4810,0
20240605,175500,4095095225,4810,4810,4810,4810,0
20240605,175400,4095095225,4810,4810,4810,4810,0
20240605,175300,4095095225,4810,4810,4810,4810,0
20240605,175200,4095095225,4810,4810,4810,4810,0
20240605,175100,4095095225,4810,4810,4810,4810,0
20240605,175000,4095095225,4810,4810,4810,4810,0
20240605,174900,4095095225,4810,4810,4810,4810,0
20240605,174800,4095095225,4810,4810,4810,4810,0
20240605,174700,4095095225,4810,4810,4810,4810,0
20240605,174600,4095095225,4810,4810,4810,4810,0
20240605,174500,4095095225,4810,4810,4810,4810,0
20240605,174400,4095095225,4810,4810,4810,4810,8373
20240605,174300,4095095225,4810,4810,4810,4810,0
20240605,174200,4095095225,4810,4810,4810,4810,0
20240605,174100,4095095225,4810,4810,4810,4810,0
20240605,174000,4095095225,4810,4810,4810,4810,0
20240605,173900,4095095225,4810,4810,4810,4810,0
20240605,173800,4095095225,4810,4810,4810,4810,0
20240605,173700,4095095225,4810,4810,4810,4810,0
20240605,173600,4095095225,4810,4810,4810,4810,0
20240605,173500,4095095225,4810,4810,4810,4810,0
20240605,173400,4095095225,4810,4810,4810,4810,0
20240605,173300,4095095225,4810,4810,4810,4810,0
20240605,173200,4095095225,4810,4810,4810,4810,0
20240605,173100,4095095225,4810,4810,4810,4810,0
20240605,173000,4095095225,4810,4810,4810,4810,0
20240605,172900,4095095225,4810,4810,4810,4810,0
20240605,172800,4095095225,4810,4810,4810,4810,0
20240605,172700,4095095225,4810,4810,4810,4810,0
20240605,172600,4095095225,4810,4810,4810,4810,0
20240605,172500,4095095225,4810,4810,4810,4810,0
20240605,172400,4095095225,4810,4810,4810,4810,0
20240605,172300,4095095225,4810,4810,4810,4810,0
20240605,172200,4095095225,4810,4810,4810,4810,0
20240605,172100,4095095225,4810,4810,4810,4810,0
20240605,172000,4095095225,4810,4810,4810,4810,0
20240605,171900,4095095225,4810,4810,4810,4810,0
20240605,171800,4095095225,4810,4810,4810,4810,0
20240605,171700,4095095225,4810,4810,4810,4810,0
20240605,171600,4095095225,4810,4810,4810,4810,0
20240605,171500,4095095225,4810,4810,4810,4810,0
20240605,171400,4095095225,4810,4810,4810,4810,8373
20240605,171300,4095095225,4810,4810,4810,4810,0
20240605,171200,4095095225,4810,4810,4810,4810,0
20240605,171100,4095095225,4810,4810,4810,4810,0
20240605,171000,4095095225,4810,4810,4810,4810,0
20240605,170900,4095095225,4810,4810,4810,4810,0
20240605,170800,4095095225,4810,4810,4810,4810,0
20240605,170700,4095095225,4810,4810,4810,4810,0
20240605,170600,4095095225,4810,4810,4810,4810,0
20240605,170500,4095095225,4810,4810,4810,4810,0
20240605,170400,4095095225,4810,4810,4810,4810,0
20240605,170300,4095095225,4810,4810,4810,4810,0
20240605,170200,4095095225,4810,4810,4810,4810,0
20240605,170100,4095095225,4810,4810,4810,4810,0
20240605,170000,4095095225,4810,4810,4810,4810,0
20240605,165900,4095095225,4810,4810,4810,4810,0
20240605,165800,4095095225,4810,4810,4810,4810,0
20240605,165700,4095095225,4810,4810,4810,4810,0
20240605,165600,4095095225,4810,4810,4810,4810,0
20240605,165500,4095095225,4810,4810,4810,4810,0
20240605,165400,4095095225,4810,4810,4810,4810,0
20240605,165300,4095095225,4810,4810,4810,4810,0
20240605,165200,4095095225,4810,4810,4810,4810,0
20240605,165100,4095095225,4810,4810,4810,4810,0
20240605,165000,4095095225,4810,4810,4810,4810,0
20240605,164900,4095095225,4810,4810,4810,4810,0
20240605,164800,4095095225,4810,4810,4810,4810,0
20240605,164700,4095095225,4810,4810,4810,4810,0
20240605,164600,4095095225,4810,4810,4810,4810,0
20240605,164500,4095095225,4810,4810,4810,4810,0
20240605,164400,4095095225,4810,4810,4810,4810,8373
20240605,164300,4095095225,4810,4810,4810,4810,0
20240605,164200,4095095225,4810,4810,4810,4810,0
20240605,164100,4095095225,4810,4810,4810,4810,0
20240605,164000,4095095225,4810,4810,4810,4810,0
20240605,163900,4095095225,4810,4810,4810,4810,0
20240605,163800,4095095225,4810,4810,4810,4810,0
20240605,163700,4095095225,4810,4810,4810,4810,0
20240605,163600,4095095225,4810,4810,4810,4810,0
20240605,163500,4095095225,4810,4810,4810,4810,0
20240605,163400,4095095225,4810,4810,4810,4810,0
20240605,163300,4095095225,4810,4810,4810,4810,0
20240605,163200,4095095225,4810,4810,4810,4810,0
20240605,163100,4095095225,4810,4810,4810,4810,0
20240605,163000,4095095225,4810,4810,4810,4810,0
20240605,162900,4095095225,4810,4810,4810,4810,0
20240605,162800,4095095225,4810,4810,4810,4810,0
20240605,162700,4095095225,4810,4810,4810,4810,0
20240605,162600,4095095225,4810,4810,4810,4810,0
20240605,162500,4095095225,4810,4810,4810,4810,0
20240605,162400,4095095225,4810,4810,4810,4810,0
20240605,162300,4095095225,4810,4810,4810,4810,0
20240605,162200,4095095225,4810,4810,4810,4810,0
20240605,162100,4095095225,4810,4810,4810,4810,0
20240605,162000,4095095225,4810,4810,4810,4810,0
20240605,161900,4095095225,4810,4810,4810,4810,0
20240605,161800,4095095225,4810,4810,4810,4810,0
20240605,161700,4095095225,4810,4810,4810,4810,0
20240605,161600,4095095225,4810,4810,4810,4810,0
20240605,161500,4095095225,4810,4810,4810,4810,0
20240605,161400,4095095225,4810,4810,4810,4810,8373
20240605,161300,4095095225,4810,4810,4810,4810,0
20240605,161200,4095095225,4810,4810,4810,4810,0
20240605,161100,4095095225,4810,4810,4810,4810,0
20240605,161000,4095095225,4810,4810,4810,4810,0
20240605,160900,4095095225,4810,4810,4810,4810,0
20240605,160800,4095095225,4810,4810,4810,4810,0
20240605,160700,4095095225,4810,4810,4810,4810,0
20240605,160600,4095095225,4810,4810,4810,4810,0
20240605,160500,4095095225,4810,4810,4810,4810,0
20240605,160400,4095095225,4810,4810,4810,4810,0
20240605,160300,4095095225,4810,4810,4810,4810,0
20240605,160200,4095095225,4810,4810,4810,4810,0
20240605,160100,4095095225,4810,4810,4810,4810,0
20240605,160000,4095095225,4810,4810,4810,4810,0
20240605,155900,4095095225,4810,4810,4810,4810,0
20240605,155800,4095095225,4810,4810,4810,4810,0
20240605,155700,4095095225,4810,4810,4810,4810,0
20240605,155600,4095095225,4810,4810,4810,4810,0
20240605,155500,4095095225,4810,4810,4810,4810,0
20240605,155400,4095095225,4810,4810,4810,4810,0
20240605,155300,4095095225,4810,4810,4810,4810,0
20240605,155200,4095095225,4810,4810,4810,4810,0
20240605,155100,4095095225,4810,4810,4810,4810,0
20240605,155000,4095095225,4810,4810,4810,4810,0
20240605,154900,4095095225,4810,4810,4810,4810,0
20240605,154800,4095095225,4810,4810,4810,4810,0
20240605,154700,4095095225,4810,4810,4810,4810,0
20240605,154600,4095095225,4810,4810,4810,4810,0
20240605,154500,4095095225,4810,4810,4810,4810,0
20240605,154400,4095095225,4810,4810,4810,4810,8373
20240605,154300,4095095225,4810,4810,4810,4810,0
20240605,154200,4095095225,4810,4810,4810,4810,0
20240605,154100,4095095225,4810,4810,4810,4810,0
20240605,154000,4095095225,4810,4810,4810,4810,0
20240605,153900,4095095225,4810,4810,4810,4810,0
20240605,153800,4095095225,4810,4810,4810,4810,0
20240605,153700,4095095225,4810,4810,4810,4810,0
20240605,153600,4095095225,4810,4810,4810,4810,0
20240605,153500,4095095225,4810,4810,4810,4810,0
20240605,153400,4095095225,4810,4810,4810,4810,0
20240605,153300,4095095225,4810,4810,4810,4810,0
20240605,153200,4095095225,4810,4810,4810,4810,0
20240605,153100,4095095225,4810,4810,4810,4810,0
20240605,153000,4095095225,4810,4810,4810,4810,8373
20240605,152900,4054821095,4810,4810,4810,4810,0
20240605,152800,4054821095,4810,4810,4810,4810,0
20240605,152700,4054821095,4810,4810,4810,4810,0
20240605,152600,4054821095,4810,4810,4810,4810,0
20240605,152500,4054821095,4810,4810,4810,4810,0
20240605,152400,4054821095,4810,4810,4810,4810,0
20240605,152300,4054821095,4810,4810,4810,4810,0
20240605,152200,4054821095,4810,4810,4810,4810,0
20240605,152100,4054821095,4810,4810,4810,4810,0
20240605,152000,4054821095,4810,4810,4810,4810,0
20240605,151900,4054821095,4810,4810,4810,4805,599
20240605,151800,4051940295,4810,4815,4815,4805,962
20240605,151700,4047316410,4815,4815,4815,4815,247
20240605,151600,4046127105,4815,4815,4815,4805,3744
20240605,151500,4028115915,4810,4810,4815,4810,1851
20240605,151400,4019212570,4810,4800,4810,4800,1234
20240605,151300,4013284995,4805,4800,4805,4800,812
20240605,151200,4009384735,4805,4800,4805,4800,326
20240605,151100,4007818325,4805,4805,4805,4800,362
20240605,151000,4006079415,4805,4800,4805,4795,572
20240605,150900,4003335245,4805,4805,4805,4800,2065
20240605,150800,3993422415,4805,4810,4810,4800,2489
20240605,150700,3981471255,4810,4810,4810,4800,4556
20240605,150600,3959593205,4810,4810,4815,4805,2363
20240605,150500,3948233080,4815,4815,4815,4810,497
20240605,150400,3945840425,4815,4810,4815,4805,1419
20240605,150300,3939015780,4810,4810,4810,4805,243
20240605,150200,3937847640,4810,4810,4810,4805,729
20240605,150100,3934343700,4810,4815,4815,4805,354
20240605,150000,3932641895,4815,4805,4815,4805,697
20240605,145900,3929289745,4815,4810,4815,4805,4613
20240605,145800,3907105810,4815,4810,4815,4810,25
20240605,145700,3906985555,4815,4815,4815,4815,601
20240605,145600,3904091740,4815,4810,4815,4810,14
20240605,145500,3904024390,4815,4815,4815,4815,1125
20240605,145400,3898607515,4815,4810,4815,4810,331
20240605,145300,3897013900,4815,4815,4815,4815,11
20240605,145200,3896960935,4815,4810,4820,4810,980
20240605,145100,3892244995,4820,4815,4820,4810,2508
20240605,145000,3880172685,4820,4810,4820,4810,151
20240605,144900,3879446365,4820,4820,4820,4815,10
20240605,144800,3879398195,4820,4810,4820,4810,515
20240605,144700,3876921025,4820,4815,4820,4815,3297
20240605,144600,3861043450,4820,4810,4820,4810,290
20240605,144500,3859647185,4810,4805,4810,4800,3131
20240605,144400,3844602610,4805,4800,4805,4800,5321
20240605,144300,3819061340,4805,4815,4815,4800,6776
20240605,144200,3786495995,4815,4815,4825,4810,1101
20240605,144100,3781197670,4825,4815,4825,4815,451
20240605,144000,3779025925,4825,4825,4825,4815,462
20240605,143900,3776800655,4825,4815,4830,4815,320
20240605,143800,3775258905,4830,4815,4830,4810,226
20240605,143700,3774170760,4830,4820,4830,4820,2
20240605,143600,3774161110,4835,4815,4835,4815,220
20240605,143500,3773098230,4840,4835,4840,4835,69
20240605,143400,3772764610,4835,4840,4840,4815,56
20240605,143300,3772494610,4830,4820,4840,4815,636
20240605,143200,3769424410,4820,4815,4820,4810,4090
20240605,143100,3749742545,4815,4820,4820,4810,1151
20240605,143000,3744204175,4815,4825,4830,4810,8386
20240605,142900,3703826775,4830,4840,4840,4830,522
20240605,142800,3701303950,4840,4845,4845,4835,810
20240605,142700,3697382310,4845,4845,4850,4845,2705
20240605,142600,3684273070,4845,4850,4855,4845,3430
20240605,142500,3667639555,4850,4840,4855,4825,8859
20240605,142400,3624715665,4845,4840,4845,4840,2101
20240605,142300,3614544175,4845,4830,4845,4820,12180
20240605,142200,3555628270,4830,4825,4835,4825,243
20240605,142100,3554453380,4835,4830,4835,4830,2207
20240605,142000,3543792990,4830,4830,4830,4820,1839
20240605,141900,3534927490,4830,4825,4830,4825,2
20240605,141800,3534917835,4830,4835,4840,4820,2555
20240605,141700,3522590020,4840,4840,4845,4830,1362
20240605,141600,3515993580,4845,4840,4845,4825,950
20240605,141500,3511397310,4845,4835,4845,4815,3643
20240605,141400,3493801290,4840,4820,4840,4820,1739
20240605,141300,3485407875,4840,4835,4840,4820,525
20240605,141200,3482874540,4835,4840,4845,4820,154
20240605,141100,3482129675,4845,4845,4845,4815,1547
20240605,141000,3474665370,4845,4845,4845,4820,2470
20240605,140900,3462755965,4850,4830,4850,4820,850
20240605,140800,3458649405,4830,4850,4850,4825,127
20240605,140700,3458035805,4850,4830,4850,4830,1986
20240605,140600,3448411020,4830,4845,4845,4830,263
20240605,140500,3447140115,4845,4845,4850,4820,280
20240605,140400,3445787925,4850,4835,4850,4820,3170
20240605,140300,3430485840,4850,4840,4850,4835,1222
20240605,140200,3424572260,4840,4850,4850,4830,1719
20240605,140100,3416254775,4860,4840,4865,4830,6918
20240605,140000,3382702760,4855,4865,4865,4840,1427
20240605,135900,3375784105,4845,4875,4875,4840,12221
20240605,135800,3316418005,4875,4865,4880,4850,10634
20240605,135700,3264621505,4870,4880,4885,4850,31286
20240605,135600,3112217250,4885,4860,4885,4860,23509
20240605,135500,2997621735,4860,4875,4875,4850,15908
20240605,135400,2920281420,4875,4855,4880,4855,24024
20240605,135300,2803360110,4855,4800,4870,4800,67764
20240605,135200,2474878260,4810,4810,4810,4810,0
20240605,135100,2474878260,4810,4800,4810,4800,202
20240605,135000,2473908640,4810,4810,4810,4810,140
20240605,134900,2473235240,4810,4810,4810,4800,783
20240605,134800,2469475270,4810,4800,4810,4800,183
20240605,134700,2468596860,4815,4810,4815,4800,294
20240605,134600,2467182525,4815,4795,4815,4780,8012
20240605,134500,2428741665,4795,4795,4800,4795,204
20240605,134400,2427762960,4800,4795,4800,4780,174
20240605,134300,2426928150,4800,4800,4800,4780,2027
20240605,134200,2417232930,4800,4800,4800,4800,0
20240605,134100,2417232930,4800,4800,4800,4800,673
20240605,134000,2414002530,4800,4800,4805,4795,142
20240605,133900,2413321125,4805,4800,4805,4795,1696
20240605,133800,2405181315,4800,4800,4800,4800,1
20240605,133700,2405176515,4800,4795,4800,4795,3939
20240605,133600,2386274345,4795,4795,4795,4785,1005
20240605,133500,2381464740,4795,4795,4800,4795,1002
20240605,133400,2376660145,4795,4795,4795,4785,504
20240605,133300,2374245465,4795,4780,4795,4780,1951
20240605,133200,2364901735,4785,4785,4785,4780,52
20240605,133100,2364653165,4785,4785,4785,4785,0
20240605,133000,2364653165,4785,4785,4785,4780,1472
20240605,132900,2357616925,4785,4790,4790,4785,8
20240605,132800,2357578640,4790,4790,4790,4785,42
20240605,132700,2357377610,4790,4785,4790,4780,1003
20240605,132600,2352581660,4790,4790,4790,4785,80
20240605,132500,2352198575,4780,4785,4790,4780,2518
20240605,132400,2340156140,4790,4790,4790,4785,21
20240605,132300,2340055580,4790,4785,4790,4785,2
20240605,132200,2340046005,4790,4785,4790,4785,120
20240605,132100,2339471270,4790,4785,4790,4785,2697
20240605,132000,2326566110,4790,4790,4790,4785,2021
20240605,131900,2316891840,4795,4790,4795,4790,1202
20240605,131800,2311134250,4795,4795,4795,4790,323
20240605,131700,2309587040,4795,4790,4795,4790,213
20240605,131600,2308566260,4795,4790,4795,4790,493
20240605,131500,2306204330,4795,4790,4795,4790,274
20240605,131400,2304891855,4800,4800,4800,4800,0
20240605,131300,2304891855,4800,4800,4800,4800,0
20240605,131200,2304891855,4800,4795,4800,4780,2102
20240605,131100,2294828170,4800,4800,4800,4795,65
20240605,131000,2294516340,4800,4795,4800,4790,972
20240605,130900,2289855245,4795,4790,4795,4790,382
20240605,130800,2288025460,4790,4785,4795,4785,1553
20240605,130700,2280589280,4790,4790,4790,4785,2025
20240605,130600,2270896810,4800,4795,4800,4790,100
20240605,130500,2270417790,4800,4800,4800,4790,656
20240605,130400,2267269560,4800,4795,4800,4790,488
20240605,130300,2264931695,4800,4800,4800,4800,369
20240605,130200,2263160495,4800,4800,4800,4800,1033
20240605,130100,2258202095,4800,4800,4800,4785,664
20240605,130000,2255019645,4800,4800,4800,4785,5027
20240605,125900,2230965095,4800,4800,4800,4785,1002
20240605,125800,2226166900,4800,4795,4800,4795,301
20240605,125700,2224723600,4800,4800,4805,4795,3460
20240605,125600,2208115875,4800,4800,4805,4785,2784
20240605,125500,2194758110,4800,4795,4805,4785,4389
20240605,125400,2173743115,4810,4805,4810,4790,4906
20240605,125300,2150217950,4810,4805,4810,4805,101
20240605,125200,2149732640,4810,4810,4810,4805,26
20240605,125100,2149607625,4815,4810,4815,4810,4
20240605,125000,2149588380,4815,4805,4815,4805,341
20240605,124900,2147949835,4815,4820,4820,4815,671
20240605,124800,2144716125,4820,4820,4820,4820,50
20240605,124700,2144475125,4820,4805,4820,4800,2384
20240605,124600,2133026680,4820,4820,4820,4805,248
20240605,124500,2131833960,4820,4820,4820,4820,11
20240605,124400,2131780940,4820,4810,4820,4800,1106
20240605,124300,2126464195,4820,4820,4820,4810,530
20240605,124200,2123912810,4815,4820,4820,4815,336
20240605,124100,2122293390,4830,4825,4830,4820,919
20240605,124000,2117859460,4830,4830,4830,4825,1825
20240605,123900,2109048110,4830,4830,4835,4825,837
20240605,123800,2105005350,4830,4830,4835,4825,2326
20240605,123700,2093764080,4830,4815,4835,4815,616
20240605,123600,2090788695,4840,4815,4840,4815,17427
20240605,123500,2006659580,4815,4815,4815,4805,534
20240605,123400,2004090635,4815,4810,4815,4810,57
20240605,123300,2003816185,4815,4815,4815,4815,100
20240605,123200,2003334685,4815,4810,4815,4805,120
20240605,123100,2002757490,4815,4820,4820,4810,1047
20240605,123000,1997720505,4820,4825,4825,4820,831
20240605,122900,1993715080,4825,4815,4825,4805,2970
20240605,122800,1979408805,4820,4805,4820,4805,866
20240605,122700,1975242450,4805,4810,4810,4805,236
20240605,122600,1974108235,4810,4810,4810,4800,104
20240605,122500,1973608535,4815,4810,4815,4790,2302
20240605,122400,1962564980,4810,4805,4810,4800,165
20240605,122300,1961772750,4810,4810,4810,4810,50
20240605,122200,1961532250,4810,4805,4810,4800,511
20240605,122100,1959078430,4800,4810,4810,4800,889
20240605,122000,1954809940,4810,4805,4810,4805,482
20240605,121900,1952493860,4810,4820,4820,4800,1053
20240605,121800,1947429210,4815,4815,4815,4810,2129
20240605,121700,1937185600,4815,4815,4820,4810,2326
20240605,121600,1925986420,4820,4820,4825,4815,2803
20240605,121500,1912483640,4825,4825,4830,4825,520
20240605,121400,1909974625,4830,4825,4830,4820,2691
20240605,121300,1896996025,4825,4815,4825,4815,321
20240605,121200,1895449100,4825,4830,4830,4810,567
20240605,121100,1892713605,4825,4820,4835,4820,8215
20240605,121000,1853072065,4825,4805,4825,4800,15314
20240605,120900,1779314670,4805,4800,4805,4795,8001
20240605,120800,1740947265,4805,4800,4805,4800,101
20240605,120700,1740462460,4805,4800,4805,4800,488
20240605,120600,1738119895,4805,4805,4810,4800,2138
20240605,120500,1727847650,4810,4805,4810,4805,1161
20240605,120400,1722263735,4810,4805,4810,4805,634
20240605,120300,1719216745,4810,4810,4815,4810,1224
20240605,120200,1713324405,4810,4815,4820,4810,3345
20240605,120100,1697223090,4815,4805,4815,4805,1778
20240605,120000,1688673830,4805,4800,4805,4795,1783
20240605,115900,1680115005,4800,4800,4800,4785,749
20240605,115800,1676528465,4800,4795,4800,4795,1269
20240605,115700,1670438585,4800,4800,4800,4785,5684
20240605,115600,1643212560,4800,4800,4800,4795,3373
20240605,115500,1627036790,4800,4815,4815,4800,6171
20240605,115400,1597411770,4815,4815,4820,4800,1559
20240605,115300,1589917910,4820,4810,4820,4800,3983
20240605,115200,1570742795,4810,4800,4810,4800,4774
20240605,115100,1547800155,4810,4805,4810,4805,1919
20240605,115000,1538578765,4805,4805,4810,4805,2289
20240605,114900,1527580075,4805,4800,4805,4795,6117
20240605,114800,1498228650,4805,4805,4810,4795,2125
20240605,114700,1488025210,4805,4810,4815,4795,3584
20240605,114600,1470808810,4810,4795,4810,4795,3938
20240605,114500,1451898370,4800,4795,4800,4790,3335
20240605,114400,1435907140,4795,4775,4795,4770,12911
20240605,114300,1374146505,4775,4770,4775,4770,4785
20240605,114200,1351321895,4775,4770,4775,4765,1065
20240605,114100,1346242910,4770,4760,4770,4755,769
20240605,114000,1342576460,4770,4765,4775,4765,164
20240605,113900,1341794185,4760,4780,4780,4760,3233
20240605,113800,1326373335,4775,4750,4775,4750,4164
20240605,113700,1306527705,4750,4745,4750,4740,1688
20240605,113600,1298520305,4745,4745,4745,4745,54
20240605,113500,1298264075,4745,4745,4745,4730,1613
20240605,113400,1290622900,4750,4745,4750,4745,387
20240605,113300,1288785010,4750,4745,4750,4740,1178
20240605,113200,1283194940,4750,4740,4750,4740,889
20240605,113100,1278977325,4740,4740,4740,4735,683
20240605,113000,1275742540,4745,4730,4745,4730,4933
20240605,112900,1252382335,4730,4730,4730,4730,457
20240605,112800,1250220725,4730,4725,4730,4725,1816
20240605,112700,1241637615,4735,4725,4735,4700,7512
20240605,112600,1206137565,4725,4705,4725,4705,11820
20240605,112500,1150397025,4705,4705,4705,4705,128
20240605,112400,1149794785,4705,4700,4705,4695,125
20240605,112300,1149207885,4705,4700,4705,4700,1097
20240605,112200,1144051965,4700,4690,4700,4690,610
20240605,112100,1141190485,4695,4695,4700,4690,2349
20240605,112000,1130169425,4705,4705,4705,4695,669
20240605,111900,1127028340,4705,4695,4705,4695,1146
20240605,111800,1121647130,4705,4700,4705,4695,952
20240605,111700,1117172815,4705,4705,4705,4705,200
20240605,111600,1116231815,4705,4705,4710,4700,180
20240605,111500,1115384960,4710,4710,4710,4710,1000
20240605,111400,1110674960,4710,4705,4710,4705,49
20240605,111300,1110444305,4710,4700,4710,4695,2922
20240605,111200,1096717365,4705,4705,4705,4700,111
20240605,111100,1096195115,4705,4700,4705,4700,251
20240605,111000,1095015410,4705,4700,4710,4700,1220
20240605,110900,1089280800,4710,4710,4710,4705,1381
20240605,110800,1082783185,4705,4705,4710,4705,600
20240605,110700,1079960180,4710,4710,4710,4710,1
20240605,110600,1079955470,4710,4710,4710,4710,55
20240605,110500,1079696420,4710,4710,4710,4710,4
20240605,110400,1079677580,4710,4705,4710,4705,102
20240605,110300,1079197665,4705,4710,4710,4705,13
20240605,110200,1079136495,4700,4705,4710,4700,8
20240605,110100,1079098860,4710,4710,4710,4710,24
20240605,110000,1078985820,4710,4710,4710,4710,5
20240605,105900,1078962270,4710,4700,4710,4700,38
20240605,105800,1078783660,4710,4710,4710,4710,5
20240605,105700,1078760110,4715,4700,4715,4700,701
20240605,105600,1075465395,4715,4710,4715,4710,1068
20240605,105500,1070435105,4715,4715,4715,4715,0
20240605,105400,1070435105,4715,4710,4715,4695,7625
20240605,105300,1034607170,4715,4710,4715,4710,715
20240605,105200,1031239490,4715,4715,4715,4715,100
20240605,105100,1030767990,4715,4710,4715,4710,327
20240605,105000,1029227245,4715,4710,4715,4710,947
20240605,104900,1024766695,4710,4710,4710,4710,779
20240605,104800,1021097605,4710,4705,4710,4705,701
20240605,104700,1017798395,4710,4715,4715,4710,11
20240605,104600,1017746580,4715,4710,4715,4710,2813
20240605,104500,1004497345,4710,4710,4710,4710,80
20240605,104400,1004120545,4710,4710,4710,4705,62
20240605,104300,1003828825,4710,4710,4710,4705,466
20240605,104200,1001634040,4710,4705,4710,4705,321
20240605,104100,1000123460,4715,4715,4715,4715,0
20240605,104000,1000123460,4715,4705,4715,4705,201
20240605,103900,999177745,4715,4710,4715,4710,151
20240605,103800,998466530,4715,4710,4715,4705,666
20240605,103700,995331475,4715,4715,4715,4710,35
20240605,103600,995166500,4715,4715,4715,4715,12
20240605,103500,995109920,4720,4710,4720,4710,56
20240605,103400,994845650,4720,4710,4720,4710,3
20240605,103300,994831510,4720,4720,4720,4720,0
20240605,103200,994831510,4720,4715,4720,4710,337
20240605,103100,993244050,4720,4715,4720,4715,39
20240605,103000,993060160,4720,4715,4720,4715,1001
20240605,102900,988340440,4720,4720,4720,4715,7
20240605,102800,988307420,4720,4705,4720,4705,372
20240605,102700,986557130,4720,4710,4720,4700,992
20240605,102600,981890380,4720,4720,4720,4720,0
20240605,102500,981890380,4720,4715,4720,4715,6
20240605,102400,981862085,4720,4720,4720,4720,9
20240605,102300,981819605,4715,4715,4720,4715,11
20240605,102200,981767735,4720,4715,4720,4715,46
20240605,102100,981550825,4720,4715,4720,4700,5157
20240605,102000,957279745,4715,4715,4720,4710,774
20240605,101900,953630570,4720,4720,4720,4720,0
20240605,101800,953630570,4720,4715,4720,4715,1054
20240605,101700,948655850,4715,4715,4715,4710,242
20240605,101600,947514905,4715,4715,4715,4715,80
20240605,101500,947137705,4715,4720,4720,4710,3553
20240605,101400,930402400,4715,4715,4720,4715,164
20240605,101300,929629135,4715,4700,4715,4700,2295
20240605,101200,918831720,4700,4690,4700,4690,4030
20240605,101100,899906925,4695,4695,4695,4690,611
20240605,101000,897038385,4695,4690,4695,4680,3295
20240605,100900,881594800,4690,4680,4690,4680,74
20240605,100800,881248310,4695,4690,4695,4680,2001
20240605,100700,871877460,4695,4690,4695,4685,282
20240605,100600,870554870,4695,4695,4695,4685,236
20240605,100500,869448980,4695,4695,4695,4685,997
20240605,100400,864773225,4695,4690,4700,4690,865
20240605,100300,860714230,4690,4685,4695,4685,233
20240605,100200,859622100,4695,4690,4695,4685,406
20240605,100100,857718795,4695,4700,4700,4695,598
20240605,100000,854910890,4700,4695,4700,4695,234
20240605,095900,853811590,4700,4700,4700,4690,795
20240605,095800,850079035,4700,4700,4700,4695,390
20240605,095700,848246285,4700,4685,4700,4685,255
20240605,095600,847051395,4685,4685,4700,4680,3054
20240605,095500,832747065,4685,4685,4685,4680,2006
20240605,095400,823352365,4685,4675,4685,4675,1080
20240605,095300,818300080,4685,4675,4685,4675,547
20240605,095200,815742560,4675,4675,4685,4675,1900
20240605,095100,806858260,4685,4680,4690,4675,4364
20240605,095000,786453545,4690,4690,4690,4690,141
20240605,094900,785792255,4690,4690,4695,4680,3160
20240605,094800,771003110,4685,4690,4695,4685,5010
20240605,094700,747523335,4700,4700,4700,4690,483
20240605,094600,745258035,4700,4700,4700,4690,1612
20240605,094500,737697725,4700,4695,4700,4690,1662
20240605,094400,729898605,4700,4700,4705,4690,1428
20240605,094300,723200565,4705,4695,4710,4690,4264
20240605,094200,703189800,4710,4700,4710,4700,539
20240605,094100,700656470,4710,4705,4710,4700,1656
20240605,094000,692872735,4710,4710,4710,4705,193
20240605,093900,691963755,4710,4700,4715,4695,1925
20240605,093800,682920015,4700,4695,4705,4695,275
20240605,093700,681628775,4695,4695,4705,4685,3558
20240605,093600,664950065,4695,4690,4695,4690,3982
20240605,093500,646274475,4690,4685,4690,4685,865
20240605,093400,642220305,4690,4685,4695,4685,1636
20240605,093300,634555565,4695,4695,4695,4685,934
20240605,093200,630179395,4695,4705,4705,4680,14102
20240605,093100,564053435,4700,4705,4710,4700,1753
20240605,093000,555808125,4710,4705,4710,4700,5074
20240605,092900,531953920,4710,4715,4715,4700,3472
20240605,092800,515620090,4715,4705,4720,4700,8003
20240605,092700,477938085,4710,4710,4710,4700,2370
20240605,092600,466788550,4710,4705,4710,4700,6164
20240605,092500,437798850,4710,4715,4720,4705,4873
20240605,092400,414849245,4720,4715,4720,4710,5907
20240605,092300,387015560,4720,4725,4725,4720,3783
20240605,092200,369156615,4725,4730,4730,4720,763
20240605,092100,365551620,4730,4730,4730,4725,438
20240605,092000,363481015,4730,4725,4730,4725,2165
20240605,091900,353246525,4730,4735,4740,4725,913
20240605,091800,348930310,4735,4735,4740,4730,503
20240605,091700,346548125,4735,4730,4740,4730,4385
20240605,091600,325803800,4735,4740,4740,4730,5179
20240605,091500,301294145,4745,4735,4745,4735,2241
20240605,091400,290672950,4740,4750,4760,4740,6598
20240605,091300,259369650,4760,4750,4760,4750,1637
20240605,091200,251593360,4760,4765,4780,4750,6693
20240605,091100,219751835,4780,4770,4785,4765,2535
20240605,091000,207655065,4785,4780,4785,4770,325
20240605,090900,206103745,4785,4780,4785,4775,4180
20240605,090800,186124185,4785,4780,4785,4780,404
20240605,090700,184193045,4785,4775,4785,4770,797
20240605,090600,180385900,4790,4790,4795,4775,781
20240605,090500,176649115,4795,4790,4795,4770,7468
20240605,090400,140927675,4790,4780,4795,4780,2293
20240605,090300,129944825,4780,4775,4780,4770,211
20240605,090200,128937800,4775,4745,4775,4745,3610
20240605,090100,111714830,4755,4740,4755,4735,14341
20240605,090000,43751505,4755,4775,4775,4745,7059