KissMeData/122640/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,201900,6723916370,18340,18340,18340,18340,2025
20240605,201800,6723916370,18340,18340,18340,18340,0
20240605,201700,6723916370,18340,18340,18340,18340,0
20240605,201600,6723916370,18340,18340,18340,18340,0
20240605,201500,6723916370,18340,18340,18340,18340,0
20240605,201400,6723916370,18340,18340,18340,18340,0
20240605,201300,6723916370,18340,18340,18340,18340,0
20240605,201200,6723916370,18340,18340,18340,18340,0
20240605,201100,6723916370,18340,18340,18340,18340,0
20240605,201000,6723916370,18340,18340,18340,18340,0
20240605,200900,6723916370,18340,18340,18340,18340,0
20240605,200800,6723916370,18340,18340,18340,18340,0
20240605,200700,6723916370,18340,18340,18340,18340,0
20240605,200600,6723916370,18340,18340,18340,18340,0
20240605,200500,6723916370,18340,18340,18340,18340,0
20240605,200400,6723916370,18340,18340,18340,18340,0
20240605,200300,6723916370,18340,18340,18340,18340,0
20240605,200200,6723916370,18340,18340,18340,18340,0
20240605,200100,6723916370,18340,18340,18340,18340,0
20240605,200000,6723916370,18340,18340,18340,18340,0
20240605,195900,6723916370,18340,18340,18340,18340,0
20240605,195800,6723916370,18340,18340,18340,18340,0
20240605,195700,6723916370,18340,18340,18340,18340,0
20240605,195600,6723916370,18340,18340,18340,18340,0
20240605,195500,6723916370,18340,18340,18340,18340,0
20240605,195400,6723916370,18340,18340,18340,18340,0
20240605,195300,6723916370,18340,18340,18340,18340,0
20240605,195200,6723916370,18340,18340,18340,18340,0
20240605,195100,6723916370,18340,18340,18340,18340,0
20240605,195000,6723916370,18340,18340,18340,18340,0
20240605,194900,6723916370,18340,18340,18340,18340,2025
20240605,194800,6723916370,18340,18340,18340,18340,0
20240605,194700,6723916370,18340,18340,18340,18340,0
20240605,194600,6723916370,18340,18340,18340,18340,0
20240605,194500,6723916370,18340,18340,18340,18340,0
20240605,194400,6723916370,18340,18340,18340,18340,0
20240605,194300,6723916370,18340,18340,18340,18340,0
20240605,194200,6723916370,18340,18340,18340,18340,0
20240605,194100,6723916370,18340,18340,18340,18340,0
20240605,194000,6723916370,18340,18340,18340,18340,0
20240605,193900,6723916370,18340,18340,18340,18340,0
20240605,193800,6723916370,18340,18340,18340,18340,0
20240605,193700,6723916370,18340,18340,18340,18340,0
20240605,193600,6723916370,18340,18340,18340,18340,0
20240605,193500,6723916370,18340,18340,18340,18340,0
20240605,193400,6723916370,18340,18340,18340,18340,0
20240605,193300,6723916370,18340,18340,18340,18340,0
20240605,193200,6723916370,18340,18340,18340,18340,0
20240605,193100,6723916370,18340,18340,18340,18340,0
20240605,193000,6723916370,18340,18340,18340,18340,0
20240605,192900,6723916370,18340,18340,18340,18340,0
20240605,192800,6723916370,18340,18340,18340,18340,0
20240605,192700,6723916370,18340,18340,18340,18340,0
20240605,192600,6723916370,18340,18340,18340,18340,0
20240605,192500,6723916370,18340,18340,18340,18340,0
20240605,192400,6723916370,18340,18340,18340,18340,0
20240605,192300,6723916370,18340,18340,18340,18340,0
20240605,192200,6723916370,18340,18340,18340,18340,0
20240605,192100,6723916370,18340,18340,18340,18340,0
20240605,192000,6723916370,18340,18340,18340,18340,0
20240605,191900,6723916370,18340,18340,18340,18340,2025
20240605,191800,6723916370,18340,18340,18340,18340,0
20240605,191700,6723916370,18340,18340,18340,18340,0
20240605,191600,6723916370,18340,18340,18340,18340,0
20240605,191500,6723916370,18340,18340,18340,18340,0
20240605,191400,6723916370,18340,18340,18340,18340,0
20240605,191300,6723916370,18340,18340,18340,18340,0
20240605,191200,6723916370,18340,18340,18340,18340,0
20240605,191100,6723916370,18340,18340,18340,18340,0
20240605,191000,6723916370,18340,18340,18340,18340,0
20240605,190900,6723916370,18340,18340,18340,18340,0
20240605,190800,6723916370,18340,18340,18340,18340,0
20240605,190700,6723916370,18340,18340,18340,18340,0
20240605,190600,6723916370,18340,18340,18340,18340,0
20240605,190500,6723916370,18340,18340,18340,18340,0
20240605,190400,6723916370,18340,18340,18340,18340,0
20240605,190300,6723916370,18340,18340,18340,18340,0
20240605,190200,6723916370,18340,18340,18340,18340,0
20240605,190100,6723916370,18340,18340,18340,18340,0
20240605,190000,6723916370,18340,18340,18340,18340,0
20240605,185900,6723916370,18340,18340,18340,18340,0
20240605,185800,6723916370,18340,18340,18340,18340,0
20240605,185700,6723916370,18340,18340,18340,18340,0
20240605,185600,6723916370,18340,18340,18340,18340,0
20240605,185500,6723916370,18340,18340,18340,18340,0
20240605,185400,6723916370,18340,18340,18340,18340,0
20240605,185300,6723916370,18340,18340,18340,18340,0
20240605,185200,6723916370,18340,18340,18340,18340,0
20240605,185100,6723916370,18340,18340,18340,18340,0
20240605,185000,6723916370,18340,18340,18340,18340,0
20240605,184900,6723916370,18340,18340,18340,18340,2025
20240605,184800,6723916370,18340,18340,18340,18340,0
20240605,184700,6723916370,18340,18340,18340,18340,0
20240605,184600,6723916370,18340,18340,18340,18340,0
20240605,184500,6723916370,18340,18340,18340,18340,0
20240605,184400,6723916370,18340,18340,18340,18340,0
20240605,184300,6723916370,18340,18340,18340,18340,0
20240605,184200,6723916370,18340,18340,18340,18340,0
20240605,184100,6723916370,18340,18340,18340,18340,0
20240605,184000,6723916370,18340,18340,18340,18340,0
20240605,183900,6723916370,18340,18340,18340,18340,0
20240605,183800,6723916370,18340,18340,18340,18340,0
20240605,183700,6723916370,18340,18340,18340,18340,0
20240605,183600,6723916370,18340,18340,18340,18340,0
20240605,183500,6723916370,18340,18340,18340,18340,0
20240605,183400,6723916370,18340,18340,18340,18340,0
20240605,183300,6723916370,18340,18340,18340,18340,0
20240605,183200,6723916370,18340,18340,18340,18340,0
20240605,183100,6723916370,18340,18340,18340,18340,0
20240605,183000,6723916370,18340,18340,18340,18340,0
20240605,182900,6723916370,18340,18340,18340,18340,0
20240605,182800,6723916370,18340,18340,18340,18340,0
20240605,182700,6723916370,18340,18340,18340,18340,0
20240605,182600,6723916370,18340,18340,18340,18340,0
20240605,182500,6723916370,18340,18340,18340,18340,0
20240605,182400,6723916370,18340,18340,18340,18340,0
20240605,182300,6723916370,18340,18340,18340,18340,0
20240605,182200,6723916370,18340,18340,18340,18340,0
20240605,182100,6723916370,18340,18340,18340,18340,0
20240605,182000,6723916370,18340,18340,18340,18340,0
20240605,181900,6723916370,18340,18340,18340,18340,2025
20240605,181800,6723916370,18340,18340,18340,18340,0
20240605,181700,6723916370,18340,18340,18340,18340,0
20240605,181600,6723916370,18340,18340,18340,18340,0
20240605,181500,6723916370,18340,18340,18340,18340,0
20240605,181400,6723916370,18340,18340,18340,18340,0
20240605,181300,6723916370,18340,18340,18340,18340,0
20240605,181200,6723916370,18340,18340,18340,18340,0
20240605,181100,6723916370,18340,18340,18340,18340,0
20240605,181000,6723916370,18340,18340,18340,18340,0
20240605,180900,6723916370,18340,18340,18340,18340,0
20240605,180800,6723916370,18340,18340,18340,18340,0
20240605,180700,6723916370,18340,18340,18340,18340,0
20240605,180600,6723916370,18340,18340,18340,18340,0
20240605,180500,6723916370,18340,18340,18340,18340,0
20240605,180400,6723916370,18340,18340,18340,18340,0
20240605,180300,6723916370,18340,18340,18340,18340,0
20240605,180200,6723916370,18340,18340,18340,18340,0
20240605,180100,6723916370,18340,18340,18340,18340,0
20240605,180000,6723916370,18340,18340,18340,18340,0
20240605,175900,6723916370,18340,18340,18340,18340,0
20240605,175800,6723916370,18340,18340,18340,18340,0
20240605,175700,6723916370,18340,18340,18340,18340,0
20240605,175600,6723916370,18340,18340,18340,18340,0
20240605,175500,6723916370,18340,18340,18340,18340,0
20240605,175400,6723916370,18340,18340,18340,18340,0
20240605,175300,6723916370,18340,18340,18340,18340,0
20240605,175200,6723916370,18340,18340,18340,18340,0
20240605,175100,6723916370,18340,18340,18340,18340,0
20240605,175000,6723916370,18340,18340,18340,18340,0
20240605,174900,6723916370,18340,18340,18340,18340,2025
20240605,174800,6723916370,18340,18340,18340,18340,0
20240605,174700,6723916370,18340,18340,18340,18340,0
20240605,174600,6723916370,18340,18340,18340,18340,0
20240605,174500,6723916370,18340,18340,18340,18340,0
20240605,174400,6723916370,18340,18340,18340,18340,0
20240605,174300,6723916370,18340,18340,18340,18340,0
20240605,174200,6723916370,18340,18340,18340,18340,0
20240605,174100,6723916370,18340,18340,18340,18340,0
20240605,174000,6723916370,18340,18340,18340,18340,0
20240605,173900,6723916370,18340,18340,18340,18340,0
20240605,173800,6723916370,18340,18340,18340,18340,0
20240605,173700,6723916370,18340,18340,18340,18340,0
20240605,173600,6723916370,18340,18340,18340,18340,0
20240605,173500,6723916370,18340,18340,18340,18340,0
20240605,173400,6723916370,18340,18340,18340,18340,0
20240605,173300,6723916370,18340,18340,18340,18340,0
20240605,173200,6723916370,18340,18340,18340,18340,0
20240605,173100,6723916370,18340,18340,18340,18340,0
20240605,173000,6723916370,18340,18340,18340,18340,0
20240605,172900,6723916370,18340,18340,18340,18340,0
20240605,172800,6723916370,18340,18340,18340,18340,0
20240605,172700,6723916370,18340,18340,18340,18340,0
20240605,172600,6723916370,18340,18340,18340,18340,0
20240605,172500,6723916370,18340,18340,18340,18340,0
20240605,172400,6723916370,18340,18340,18340,18340,0
20240605,172300,6723916370,18340,18340,18340,18340,0
20240605,172200,6723916370,18340,18340,18340,18340,0
20240605,172100,6723916370,18340,18340,18340,18340,0
20240605,172000,6723916370,18340,18340,18340,18340,0
20240605,171900,6723916370,18340,18340,18340,18340,2025
20240605,171800,6723916370,18340,18340,18340,18340,0
20240605,171700,6723916370,18340,18340,18340,18340,0
20240605,171600,6723916370,18340,18340,18340,18340,0
20240605,171500,6723916370,18340,18340,18340,18340,0
20240605,171400,6723916370,18340,18340,18340,18340,0
20240605,171300,6723916370,18340,18340,18340,18340,0
20240605,171200,6723916370,18340,18340,18340,18340,0
20240605,171100,6723916370,18340,18340,18340,18340,0
20240605,171000,6723916370,18340,18340,18340,18340,0
20240605,170900,6723916370,18340,18340,18340,18340,0
20240605,170800,6723916370,18340,18340,18340,18340,0
20240605,170700,6723916370,18340,18340,18340,18340,0
20240605,170600,6723916370,18340,18340,18340,18340,0
20240605,170500,6723916370,18340,18340,18340,18340,0
20240605,170400,6723916370,18340,18340,18340,18340,0
20240605,170300,6723916370,18340,18340,18340,18340,0
20240605,170200,6723916370,18340,18340,18340,18340,0
20240605,170100,6723916370,18340,18340,18340,18340,0
20240605,170000,6723916370,18340,18340,18340,18340,0
20240605,165900,6723916370,18340,18340,18340,18340,0
20240605,165800,6723916370,18340,18340,18340,18340,0
20240605,165700,6723916370,18340,18340,18340,18340,0
20240605,165600,6723916370,18340,18340,18340,18340,0
20240605,165500,6723916370,18340,18340,18340,18340,0
20240605,165400,6723916370,18340,18340,18340,18340,0
20240605,165300,6723916370,18340,18340,18340,18340,0
20240605,165200,6723916370,18340,18340,18340,18340,0
20240605,165100,6723916370,18340,18340,18340,18340,0
20240605,165000,6723916370,18340,18340,18340,18340,0
20240605,164900,6723916370,18340,18340,18340,18340,2025
20240605,164800,6723916370,18340,18340,18340,18340,0
20240605,164700,6723916370,18340,18340,18340,18340,0
20240605,164600,6723916370,18340,18340,18340,18340,0
20240605,164500,6723916370,18340,18340,18340,18340,0
20240605,164400,6723916370,18340,18340,18340,18340,0
20240605,164300,6723916370,18340,18340,18340,18340,0
20240605,164200,6723916370,18340,18340,18340,18340,0
20240605,164100,6723916370,18340,18340,18340,18340,0
20240605,164000,6723916370,18340,18340,18340,18340,0
20240605,163900,6723916370,18340,18340,18340,18340,0
20240605,163800,6723916370,18340,18340,18340,18340,0
20240605,163700,6723916370,18340,18340,18340,18340,0
20240605,163600,6723916370,18340,18340,18340,18340,0
20240605,163500,6723916370,18340,18340,18340,18340,0
20240605,163400,6723916370,18340,18340,18340,18340,0
20240605,163300,6723916370,18340,18340,18340,18340,0
20240605,163200,6723916370,18340,18340,18340,18340,0
20240605,163100,6723916370,18340,18340,18340,18340,0
20240605,163000,6723916370,18340,18340,18340,18340,0
20240605,162900,6723916370,18340,18340,18340,18340,0
20240605,162800,6723916370,18340,18340,18340,18340,0
20240605,162700,6723916370,18340,18340,18340,18340,0
20240605,162600,6723916370,18340,18340,18340,18340,0
20240605,162500,6723916370,18340,18340,18340,18340,0
20240605,162400,6723916370,18340,18340,18340,18340,0
20240605,162300,6723916370,18340,18340,18340,18340,0
20240605,162200,6723916370,18340,18340,18340,18340,0
20240605,162100,6723916370,18340,18340,18340,18340,0
20240605,162000,6723916370,18340,18340,18340,18340,0
20240605,161900,6723916370,18340,18340,18340,18340,2025
20240605,161800,6723916370,18340,18340,18340,18340,0
20240605,161700,6723916370,18340,18340,18340,18340,0
20240605,161600,6723916370,18340,18340,18340,18340,0
20240605,161500,6723916370,18340,18340,18340,18340,0
20240605,161400,6723916370,18340,18340,18340,18340,0
20240605,161300,6723916370,18340,18340,18340,18340,0
20240605,161200,6723916370,18340,18340,18340,18340,0
20240605,161100,6723916370,18340,18340,18340,18340,0
20240605,161000,6723916370,18340,18340,18340,18340,0
20240605,160900,6723916370,18340,18340,18340,18340,0
20240605,160800,6723916370,18340,18340,18340,18340,0
20240605,160700,6723916370,18340,18340,18340,18340,0
20240605,160600,6723916370,18340,18340,18340,18340,0
20240605,160500,6723916370,18340,18340,18340,18340,0
20240605,160400,6723916370,18340,18340,18340,18340,0
20240605,160300,6723916370,18340,18340,18340,18340,0
20240605,160200,6723916370,18340,18340,18340,18340,0
20240605,160100,6723916370,18340,18340,18340,18340,0
20240605,160000,6723916370,18340,18340,18340,18340,0
20240605,155900,6723916370,18340,18340,18340,18340,0
20240605,155800,6723916370,18340,18340,18340,18340,0
20240605,155700,6723916370,18340,18340,18340,18340,0
20240605,155600,6723916370,18340,18340,18340,18340,0
20240605,155500,6723916370,18340,18340,18340,18340,0
20240605,155400,6723916370,18340,18340,18340,18340,0
20240605,155300,6723916370,18340,18340,18340,18340,0
20240605,155200,6723916370,18340,18340,18340,18340,0
20240605,155100,6723916370,18340,18340,18340,18340,0
20240605,155000,6723916370,18340,18340,18340,18340,0
20240605,154900,6723916370,18340,18340,18340,18340,2025
20240605,154800,6723916370,18340,18340,18340,18340,0
20240605,154700,6723916370,18340,18340,18340,18340,0
20240605,154600,6723916370,18340,18340,18340,18340,0
20240605,154500,6723916370,18340,18340,18340,18340,0
20240605,154400,6723916370,18340,18340,18340,18340,0
20240605,154300,6723916370,18340,18340,18340,18340,0
20240605,154200,6723916370,18340,18340,18340,18340,0
20240605,154100,6723916370,18340,18340,18340,18340,0
20240605,154000,6723916370,18340,18340,18340,18340,0
20240605,153900,6723916370,18340,18340,18340,18340,0
20240605,153800,6723916370,18340,18340,18340,18340,0
20240605,153700,6723916370,18340,18340,18340,18340,0
20240605,153600,6723916370,18340,18340,18340,18340,0
20240605,153500,6723916370,18340,18340,18340,18340,0
20240605,153400,6723916370,18340,18340,18340,18340,0
20240605,153300,6723916370,18340,18340,18340,18340,0
20240605,153200,6723916370,18340,18340,18340,18340,0
20240605,153100,6723916370,18340,18340,18340,18340,0
20240605,153000,6723916370,18340,18340,18340,18340,2025
20240605,152900,6686777870,18340,18340,18340,18340,0
20240605,152800,6686777870,18340,18340,18340,18340,0
20240605,152700,6686777870,18340,18340,18340,18340,0
20240605,152600,6686777870,18340,18340,18340,18340,0
20240605,152500,6686777870,18340,18340,18340,18340,0
20240605,152400,6686777870,18340,18340,18340,18340,0
20240605,152300,6686777870,18340,18340,18340,18340,0
20240605,152200,6686777870,18340,18340,18340,18340,0
20240605,152100,6686777870,18340,18340,18340,18340,0
20240605,152000,6686777870,18340,18340,18340,18340,0
20240605,151900,6686777870,18340,18330,18340,18310,1504
20240605,151800,6659238020,18320,18330,18330,18320,16
20240605,151700,6658944820,18320,18320,18330,18320,94
20240605,151600,6657222710,18320,18320,18320,18320,201
20240605,151500,6653540390,18320,18310,18320,18310,284
20240605,151400,6648338990,18310,18340,18340,18310,629
20240605,151300,6636818480,18350,18360,18360,18350,123
20240605,151200,6634561410,18370,18360,18370,18360,563
20240605,151100,6624221160,18350,18340,18350,18340,176
20240605,151000,6620991570,18340,18350,18350,18330,711
20240605,150900,6607952350,18330,18330,18330,18330,0
20240605,150800,6607952350,18330,18340,18340,18330,28
20240605,150700,6607438930,18340,18340,18340,18340,10
20240605,150600,6607255530,18340,18370,18370,18340,420
20240605,150500,6599540190,18370,18370,18370,18370,3
20240605,150400,6599485080,18320,18340,18340,18320,47
20240605,150300,6598623610,18340,18340,18340,18340,56
20240605,150200,6597596570,18340,18340,18340,18340,18
20240605,150100,6597266450,18340,18380,18380,18340,386
20240605,150000,6590172890,18380,18350,18380,18350,55
20240605,145900,6589162680,18350,18350,18350,18350,27
20240605,145800,6588667230,18340,18350,18350,18330,1056
20240605,145700,6569300500,18340,18340,18340,18340,21
20240605,145600,6568915360,18340,18390,18390,18340,11
20240605,145500,6568713170,18390,18350,18390,18340,461
20240605,145400,6560253380,18390,18390,18390,18390,150
20240605,145300,6557494880,18360,18360,18360,18360,105
20240605,145200,6555567080,18400,18400,18400,18400,34
20240605,145100,6554941480,18400,18350,18400,18350,281
20240605,145000,6549771130,18350,18370,18450,18350,429
20240605,144900,6541890760,18460,18450,18460,18380,104
20240605,144800,6539978880,18490,18490,18490,18490,0
20240605,144700,6539978880,18490,18380,18490,18380,507
20240605,144600,6530630050,18400,18400,18400,18400,40
20240605,144500,6529894050,18400,18360,18400,18350,339
20240605,144400,6523672800,18410,18410,18410,18410,260
20240605,144300,6518886200,18410,18410,18410,18410,0
20240605,144200,6518886200,18410,18410,18410,18410,149
20240605,144100,6516143110,18420,18420,18420,18420,0
20240605,144000,6516143110,18420,18360,18420,18350,230
20240605,143900,6511919530,18360,18400,18400,18360,98
20240605,143800,6510116370,18400,18400,18400,18400,68
20240605,143700,6508865170,18350,18360,18360,18350,2
20240605,143600,6508828460,18350,18350,18350,18350,1095
20240605,143500,6488735210,18350,18380,18400,18350,1620
20240605,143400,6459004020,18400,18390,18400,18390,254
20240605,143300,6454330760,18370,18370,18370,18370,100
20240605,143200,6452493760,18350,18400,18400,18350,1044
20240605,143100,6433326940,18400,18410,18410,18400,278
20240605,143000,6428211720,18400,18430,18430,18400,246
20240605,142900,6423679940,18440,18440,18440,18440,55
20240605,142800,6422665740,18440,18450,18450,18440,773
20240605,142700,6408409460,18450,18450,18450,18450,505
20240605,142600,6399092210,18460,18490,18490,18460,2548
20240605,142500,6351981920,18490,18490,18490,18480,332
20240605,142400,6345845630,18490,18490,18490,18490,48
20240605,142300,6344958110,18490,18490,18490,18490,355
20240605,142200,6338394160,18490,18490,18490,18490,56
20240605,142100,6337358720,18480,18470,18560,18470,263
20240605,142000,6332491440,18550,18550,18550,18550,1
20240605,141900,6332472890,18450,18450,18450,18450,0
20240605,141800,6332472890,18450,18540,18590,18450,221
20240605,141700,6328375480,18590,18630,18670,18590,837
20240605,141600,6312777140,18630,18590,18630,18590,2615
20240605,141500,6264138810,18600,18520,18600,18520,1349
20240605,141400,6239113480,18520,18450,18540,18450,1264
20240605,141300,6215731130,18450,18380,18450,18380,2623
20240605,141200,6167424330,18380,18310,18380,18300,1387
20240605,141100,6141963460,18310,18300,18310,18300,38
20240605,141000,6141267740,18300,18290,18300,18290,59
20240605,140900,6140188620,18300,18300,18300,18300,10
20240605,140800,6140005620,18300,18300,18300,18300,7
20240605,140700,6139877520,18320,18300,18320,18300,87
20240605,140600,6138284080,18300,18320,18320,18300,482
20240605,140500,6129457530,18320,18330,18330,18320,247
20240605,140400,6124930320,18330,18330,18330,18330,126
20240605,140300,6122620740,18330,18350,18350,18330,39
20240605,140200,6121905110,18350,18340,18350,18340,525
20240605,140100,6112272210,18320,18320,18320,18320,64
20240605,140000,6111099730,18320,18320,18320,18320,110
20240605,135900,6109084530,18310,18310,18310,18310,0
20240605,135800,6109084530,18310,18310,18310,18310,73
20240605,135700,6107747900,18310,18320,18320,18310,143
20240605,135600,6105129520,18350,18350,18350,18350,0
20240605,135500,6105129520,18350,18350,18350,18350,16
20240605,135400,6104835920,18350,18350,18350,18350,11
20240605,135300,6104634070,18350,18360,18370,18350,359
20240605,135200,6098042760,18360,18350,18360,18350,72
20240605,135100,6096720850,18360,18350,18360,18350,101
20240605,135000,6094867390,18350,18320,18350,18320,206
20240605,134900,6091091790,18300,18300,18300,18300,150
20240605,134800,6088346790,18300,18300,18300,18300,14
20240605,134700,6088090590,18290,18290,18290,18290,50
20240605,134600,6087176090,18290,18290,18290,18290,94
20240605,134500,6085456830,18290,18290,18290,18290,40
20240605,134400,6084725230,18290,18290,18290,18290,57
20240605,134300,6083682700,18300,18290,18300,18290,185
20240605,134200,6080298840,18290,18290,18290,18290,0
20240605,134100,6080298840,18290,18290,18300,18290,137
20240605,134000,6077793100,18290,18290,18290,18290,175
20240605,133900,6074592350,18290,18300,18300,18290,359
20240605,133800,6068025940,18300,18300,18300,18300,0
20240605,133700,6068025940,18300,18300,18300,18300,71
20240605,133600,6066726640,18320,18320,18320,18320,40
20240605,133500,6065993840,18300,18300,18300,18300,64
20240605,133400,6064822640,18300,18300,18300,18300,0
20240605,133300,6064822640,18300,18300,18300,18300,12
20240605,133200,6064603040,18290,18290,18290,18290,0
20240605,133100,6064603040,18290,18290,18290,18290,2
20240605,133000,6064566460,18300,18300,18300,18300,104
20240605,132900,6062663260,18280,18280,18280,18280,410
20240605,132800,6055168460,18280,18280,18300,18280,65
20240605,132700,6053979760,18280,18280,18280,18280,50
20240605,132600,6053065760,18280,18280,18280,18280,278
20240605,132500,6047983920,18280,18290,18290,18280,23
20240605,132400,6047563420,18270,18270,18270,18270,0
20240605,132300,6047563420,18270,18280,18280,18270,20
20240605,132200,6047197900,18280,18280,18280,18280,4
20240605,132100,6047124780,18280,18280,18280,18280,10
20240605,132000,6046941980,18280,18280,18280,18280,170
20240605,131900,6043834380,18300,18280,18300,18280,38
20240605,131800,6043139700,18280,18280,18280,18280,170
20240605,131700,6040032100,18300,18280,18300,18280,122
20240605,131600,6037801580,18300,18300,18300,18300,47
20240605,131500,6036941480,18300,18300,18310,18300,63
20240605,131400,6035788470,18320,18310,18320,18300,449
20240605,131300,6027566830,18300,18280,18310,18280,871
20240605,131200,6011629810,18280,18280,18280,18280,0
20240605,131100,6011629810,18280,18280,18280,18280,0
20240605,131000,6011629810,18280,18300,18300,18280,86
20240605,130900,6010056170,18300,18300,18300,18300,14
20240605,130800,6009799970,18300,18300,18300,18300,0
20240605,130700,6009799970,18300,18310,18310,18300,45
20240605,130600,6008976420,18310,18310,18310,18310,5
20240605,130500,6008884870,18310,18300,18310,18300,153
20240605,130400,6006084760,18300,18300,18300,18300,155
20240605,130300,6003248260,18300,18260,18300,18260,21
20240605,130200,6002864760,18260,18260,18260,18260,205
20240605,130100,5999121460,18260,18310,18310,18260,1233
20240605,130000,5976570090,18310,18310,18310,18310,211
20240605,125900,5972706680,18320,18320,18320,18320,1
20240605,125800,5972688360,18290,18290,18290,18290,510
20240605,125700,5963360460,18290,18310,18310,18290,326
20240605,125600,5957394110,18310,18310,18310,18310,0
20240605,125500,5957394110,18310,18320,18320,18310,222
20240605,125400,5953328290,18350,18350,18350,18350,1
20240605,125300,5953309940,18310,18330,18330,18310,119
20240605,125200,5951129960,18320,18320,18320,18320,0
20240605,125100,5951129960,18320,18370,18370,18320,434
20240605,125000,5943165220,18370,18360,18370,18360,112
20240605,124900,5941108870,18380,18380,18380,18380,0
20240605,124800,5941108870,18380,18380,18390,18380,62
20240605,124700,5939969210,18390,18390,18390,18390,190
20240605,124600,5936475110,18390,18350,18390,18350,667
20240605,124500,5924230820,18340,18350,18350,18340,141
20240605,124400,5921643480,18340,18340,18340,18340,214
20240605,124300,5917718720,18350,18340,18350,18340,46
20240605,124200,5916875070,18340,18340,18350,18340,362
20240605,124100,5910235940,18340,18330,18340,18330,370
20240605,124000,5903451700,18330,18310,18330,18310,213
20240605,123900,5899547790,18310,18320,18320,18310,121
20240605,123800,5897331780,18310,18310,18310,18310,10
20240605,123700,5897148680,18300,18300,18300,18300,287
20240605,123600,5891896580,18300,18300,18300,18300,54
20240605,123500,5890908380,18300,18300,18300,18300,210
20240605,123400,5887065380,18300,18290,18300,18290,1380
20240605,123300,5861815000,18280,18280,18290,18280,373
20240605,123200,5854995060,18270,18260,18270,18260,309
20240605,123100,5849351200,18250,18250,18250,18250,13
20240605,123000,5849113950,18260,18260,18260,18260,21
20240605,122900,5848730490,18240,18240,18240,18240,0
20240605,122800,5848730490,18240,18250,18250,18240,11
20240605,122700,5848529840,18240,18240,18250,18240,107
20240605,122600,5846578110,18240,18240,18240,18240,50
20240605,122500,5845666110,18240,18240,18240,18240,122
20240605,122400,5843440830,18240,18240,18240,18210,145
20240605,122300,5840798550,18240,18240,18240,18240,16
20240605,122200,5840506710,18240,18200,18240,18200,163
20240605,122100,5837533670,18240,18240,18240,18240,2
20240605,122000,5837497190,18240,18240,18240,18240,1
20240605,121900,5837478950,18250,18250,18250,18250,0
20240605,121800,5837478950,18250,18250,18250,18250,15
20240605,121700,5837205200,18250,18250,18250,18230,471
20240605,121600,5828612630,18250,18210,18250,18200,639
20240605,121500,5816979890,18210,18230,18260,18210,541
20240605,121400,5807125870,18230,18230,18230,18230,1
20240605,121300,5807107640,18230,18230,18230,18230,10
20240605,121200,5806925340,18240,18270,18270,18240,826
20240605,121100,5791857510,18280,18280,18280,18280,0
20240605,121000,5791857510,18280,18280,18280,18280,5
20240605,120900,5791766110,18280,18260,18280,18260,263
20240605,120800,5786960950,18260,18260,18260,18260,45
20240605,120700,5786139250,18260,18260,18260,18260,90
20240605,120600,5784495850,18210,18200,18210,18200,844
20240605,120500,5769127950,18200,18190,18200,18190,20
20240605,120400,5768764050,18170,18150,18170,18150,555
20240605,120300,5758681920,18160,18160,18160,18160,160
20240605,120200,5755776320,18160,18190,18190,18160,982
20240605,120100,5737938290,18180,18210,18210,18180,590
20240605,120000,5727207840,18210,18210,18210,18210,11
20240605,115900,5727007530,18220,18200,18220,18200,63
20240605,115800,5725860830,18220,18220,18220,18220,13
20240605,115700,5725623970,18200,18200,18200,18200,84
20240605,115600,5724095170,18200,18200,18200,18200,0
20240605,115500,5724095170,18200,18200,18250,18200,77
20240605,115400,5722693720,18250,18230,18250,18170,3340
20240605,115300,5661929640,18230,18230,18230,18230,1
20240605,115200,5661911410,18220,18220,18220,18220,225
20240605,115100,5657811910,18230,18230,18230,18230,2
20240605,115000,5657775450,18230,18230,18230,18230,100
20240605,114900,5655952450,18230,18230,18230,18230,7
20240605,114800,5655824840,18220,18220,18220,18220,30
20240605,114700,5655278240,18220,18220,18220,18220,135
20240605,114600,5652818540,18220,18220,18240,18220,176
20240605,114500,5649610700,18220,18240,18240,18220,101
20240605,114400,5647770050,18240,18240,18240,18240,0
20240605,114300,5647770050,18240,18260,18260,18240,306
20240605,114200,5642187390,18270,18270,18270,18270,63
20240605,114100,5641036380,18280,18280,18280,18280,0
20240605,114000,5641036380,18280,18270,18280,18270,81
20240605,113900,5639556460,18270,18270,18270,18260,174
20240605,113800,5636377680,18260,18260,18260,18260,76
20240605,113700,5634989920,18260,18260,18260,18260,25
20240605,113600,5634533420,18240,18240,18240,18240,0
20240605,113500,5634533420,18240,18240,18240,18240,71
20240605,113400,5633238380,18220,18220,18220,18220,0
20240605,113300,5633238380,18220,18220,18220,18220,5
20240605,113200,5633147280,18220,18220,18280,18220,125
20240605,113100,5630869660,18290,18220,18290,18220,60
20240605,113000,5629772960,18220,18220,18220,18220,121
20240605,112900,5627568340,18220,18220,18220,18210,290
20240605,112800,5622285710,18210,18220,18220,18210,133
20240605,112700,5619862480,18220,18240,18240,18220,2393
20240605,112600,5576221970,18250,18260,18260,18250,635
20240605,112500,5564633010,18250,18250,18250,18250,66
20240605,112400,5563428510,18220,18220,18220,18220,0
20240605,112300,5563428510,18220,18220,18220,18210,381
20240605,112200,5556487510,18280,18280,18280,18280,1
20240605,112100,5556469230,18220,18220,18230,18200,1076
20240605,112000,5536872370,18300,18290,18300,18220,750
20240605,111900,5523170270,18300,18300,18300,18290,801
20240605,111800,5508513610,18300,18210,18300,18210,140
20240605,111700,5505954260,18200,18240,18240,18190,1811
20240605,111600,5472981830,18230,18230,18230,18230,0
20240605,111500,5472981830,18230,18320,18320,18230,197
20240605,111400,5469384060,18320,18220,18320,18200,298
20240605,111300,5463945970,18190,18210,18210,18190,536
20240605,111200,5454192770,18210,18230,18230,18200,1950
20240605,111100,5418690580,18220,18260,18260,18220,2896
20240605,111000,5365859180,18250,18320,18340,18250,3146
20240605,110900,5308297660,18320,18340,18350,18310,819
20240605,110800,5293284400,18350,18350,18360,18350,237
20240605,110700,5288934450,18350,18310,18350,18310,525
20240605,110600,5279311170,18310,18330,18350,18310,791
20240605,110500,5264808860,18310,18390,18470,18300,1686
20240605,110400,5233852190,18390,18260,18390,18240,1424
20240605,110300,5207784240,18260,18300,18310,18170,7602
20240605,110200,5069163110,18300,18360,18360,18260,4174
20240605,110100,4992779350,18370,18170,18490,18160,11587
20240605,110000,4781047640,18130,18950,18950,18130,30257
20240605,105900,4223204660,18950,18730,18950,18730,11560
20240605,105800,4004762790,18730,18640,18730,18640,15859
20240605,105700,3709072620,18640,18640,18640,18620,368
20240605,105600,3702219200,18630,18610,18640,18600,4201
20240605,105500,3623923330,18610,18760,18760,18610,2785
20240605,105400,3571910300,18760,18880,18890,18760,1163
20240605,105300,3550043480,18810,18800,18840,18800,4258
20240605,105200,3469916330,18800,18810,18810,18770,3354
20240605,105100,3406878110,18810,18850,18910,18810,1350
20240605,105000,3381400010,18880,18940,18950,18880,2040
20240605,104900,3342814730,18950,18820,18950,18810,8432
20240605,104800,3183752090,18810,18760,18810,18760,5629
20240605,104700,3077944820,18760,18740,18760,18720,1903
20240605,104600,3042268150,18740,18720,18740,18720,739
20240605,104500,3028430140,18730,18640,18730,18640,2267
20240605,104400,2986075610,18640,18630,18640,18630,507
20240605,104300,2976626150,18630,18630,18630,18630,158
20240605,104200,2973682610,18640,18630,18640,18630,3
20240605,104100,2973626700,18620,18650,18650,18620,1237
20240605,104000,2950574570,18650,18610,18650,18610,22
20240605,103900,2950164560,18650,18650,18650,18640,642
20240605,103800,2938191360,18640,18590,18640,18590,1217
20240605,103700,2915535510,18600,18600,18600,18600,2
20240605,103600,2915498310,18600,18610,18610,18600,371
20240605,103500,2908596710,18600,18600,18600,18600,1000
20240605,103400,2889996710,18610,18610,18610,18610,337
20240605,103300,2883725140,18600,18600,18610,18600,561
20240605,103200,2873287270,18600,18580,18630,18580,2363
20240605,103100,2829327250,18580,18580,18580,18580,0
20240605,103000,2829327250,18580,18530,18590,18530,752
20240605,102900,2815350990,18520,18590,18590,18520,331
20240605,102800,2809220800,18520,18520,18590,18520,2224
20240605,102700,2767935810,18530,18520,18530,18520,72
20240605,102600,2766602350,18530,18520,18530,18510,263
20240605,102500,2761732170,18510,18520,18530,18510,900
20240605,102400,2745071970,18510,18530,18530,18510,2
20240605,102300,2745034930,18510,18510,18510,18510,50
20240605,102200,2744109430,18510,18510,18510,18510,106
20240605,102100,2742147370,18510,18510,18510,18510,150
20240605,102000,2739370870,18510,18550,18560,18510,464
20240605,101900,2730777310,18550,18540,18550,18540,309
20240605,101800,2725045570,18500,18510,18540,18500,349
20240605,101700,2718588510,18530,18520,18530,18520,208
20240605,101600,2714736330,18520,18520,18520,18520,147
20240605,101500,2712013890,18520,18600,18600,18500,1677
20240605,101400,2680910780,18600,18600,18600,18560,1708
20240605,101300,2649192420,18560,18560,18560,18560,205
20240605,101200,2645387620,18560,18600,18640,18550,869
20240605,101100,2629235850,18600,18630,18650,18600,1173
20240605,101000,2607391390,18650,18690,18690,18650,1426
20240605,100900,2580747890,18700,18540,18730,18500,16990
20240605,100800,2264368540,18540,18540,18540,18530,282
20240605,100700,2259140270,18530,18470,18600,18470,7365
20240605,100600,2122636970,18460,18320,18460,18320,1812
20240605,100500,2089286230,18320,18210,18320,18210,571
20240605,100400,2078831030,18210,18240,18240,18210,2112
20240605,100300,2040362640,18310,18310,18310,18310,212
20240605,100200,2036480920,18320,18360,18360,18320,73
20240605,100100,2035141380,18410,18390,18410,18380,796
20240605,100000,2020493980,18400,18350,18400,18350,611
20240605,095900,2009259400,18350,18230,18350,18230,1019
20240605,095800,1990601990,18230,18230,18230,18230,10
20240605,095700,1990419690,18290,18230,18290,18220,587
20240605,095600,1979698050,18270,18270,18270,18260,21
20240605,095500,1979314400,18280,18260,18290,18210,398
20240605,095400,1972037690,18260,18150,18260,18140,1496
20240605,095300,1944816740,18150,18150,18150,18140,696
20240605,095200,1932185270,18150,18140,18150,18140,866
20240605,095100,1916468870,18140,18140,18140,18140,401
20240605,095000,1909194730,18140,18200,18200,18140,1171
20240605,094900,1887911600,18190,18270,18270,18190,6
20240605,094800,1887802060,18180,18200,18200,18180,530
20240605,094700,1878163480,18200,18230,18270,18200,149
20240605,094600,1875449940,18270,18270,18270,18270,53
20240605,094500,1874481630,18270,18270,18270,18270,115
20240605,094400,1872380580,18270,18240,18270,18240,161
20240605,094300,1869440940,18240,18220,18240,18220,32
20240605,094200,1868857480,18190,18180,18190,18170,700
20240605,094100,1856132120,18180,18120,18180,18090,5007
20240605,094000,1765470220,18120,18180,18180,18100,896
20240605,093900,1749238160,18170,18180,18180,18170,310
20240605,093800,1743603210,18220,18240,18240,18180,3690
20240605,093700,1676440540,18240,18260,18260,18220,525
20240605,093600,1666868570,18270,18300,18300,18270,1758
20240605,093500,1634711310,18280,18290,18290,18280,1172
20240605,093400,1613286870,18290,18290,18290,18280,857
20240605,093300,1597613950,18290,18360,18360,18290,1304
20240605,093200,1573745870,18370,18450,18450,18370,1753
20240605,093100,1541443030,18450,18490,18500,18450,768
20240605,093000,1527250780,18490,18440,18490,18440,750
20240605,092900,1513413280,18470,18490,18490,18420,1075
20240605,092800,1493552850,18490,18480,18500,18480,1423
20240605,092700,1467242590,18490,18510,18510,18450,1586
20240605,092600,1437905280,18530,18530,18570,18530,1237
20240605,092500,1414962500,18500,18500,18550,18490,1588
20240605,092400,1385536680,18490,18330,18490,18330,8082
20240605,092300,1236795290,18330,18350,18350,18330,62
20240605,092200,1235658260,18350,18340,18360,18340,472
20240605,092100,1226997150,18350,18340,18350,18290,1962
20240605,092000,1191000740,18350,18350,18350,18290,909
20240605,091900,1174320770,18350,18350,18360,18280,879
20240605,091800,1158197980,18350,18400,18400,18280,860
20240605,091700,1142412350,18350,18270,18400,18270,2311
20240605,091600,1100050880,18300,18330,18330,18300,549
20240605,091500,1090003880,18240,18410,18410,18240,903
20240605,091400,1073478970,18400,18220,18400,18220,1699
20240605,091300,1042304250,18220,18290,18300,18220,1483
20240605,091200,1015236660,18290,18110,18290,18100,786
20240605,091100,1000922980,18100,18170,18170,18100,2983
20240605,091000,946859750,18170,18190,18220,18150,448
20240605,090900,938721690,18190,18190,18260,18190,590
20240605,090800,927978030,18190,18100,18190,18060,3380
20240605,090700,866744850,18100,18260,18260,18100,3349
20240605,090600,805941640,18260,18250,18340,18250,3466
20240605,090500,742550050,18270,18290,18290,18260,1399
20240605,090400,716989300,18300,18450,18460,18260,9593
20240605,090300,540460230,18470,18580,18580,18460,3407
20240605,090200,477512040,18580,18590,18660,18490,6958
20240605,090100,347890320,18640,18440,18660,18440,7024
20240605,090000,217182690,18440,18650,18650,18410,11655