KissMeData/123690/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202000,2545505270,8830,8830,8830,8830,1338
20240605,201900,2545505270,8830,8830,8830,8830,0
20240605,201800,2545505270,8830,8830,8830,8830,0
20240605,201700,2545505270,8830,8830,8830,8830,0
20240605,201600,2545505270,8830,8830,8830,8830,0
20240605,201500,2545505270,8830,8830,8830,8830,0
20240605,201400,2545505270,8830,8830,8830,8830,0
20240605,201300,2545505270,8830,8830,8830,8830,0
20240605,201200,2545505270,8830,8830,8830,8830,0
20240605,201100,2545505270,8830,8830,8830,8830,0
20240605,201000,2545505270,8830,8830,8830,8830,0
20240605,200900,2545505270,8830,8830,8830,8830,0
20240605,200800,2545505270,8830,8830,8830,8830,0
20240605,200700,2545505270,8830,8830,8830,8830,0
20240605,200600,2545505270,8830,8830,8830,8830,0
20240605,200500,2545505270,8830,8830,8830,8830,0
20240605,200400,2545505270,8830,8830,8830,8830,0
20240605,200300,2545505270,8830,8830,8830,8830,0
20240605,200200,2545505270,8830,8830,8830,8830,0
20240605,200100,2545505270,8830,8830,8830,8830,0
20240605,200000,2545505270,8830,8830,8830,8830,0
20240605,195900,2545505270,8830,8830,8830,8830,0
20240605,195800,2545505270,8830,8830,8830,8830,0
20240605,195700,2545505270,8830,8830,8830,8830,0
20240605,195600,2545505270,8830,8830,8830,8830,0
20240605,195500,2545505270,8830,8830,8830,8830,0
20240605,195400,2545505270,8830,8830,8830,8830,0
20240605,195300,2545505270,8830,8830,8830,8830,0
20240605,195200,2545505270,8830,8830,8830,8830,0
20240605,195100,2545505270,8830,8830,8830,8830,0
20240605,195000,2545505270,8830,8830,8830,8830,1338
20240605,194900,2545505270,8830,8830,8830,8830,0
20240605,194800,2545505270,8830,8830,8830,8830,0
20240605,194700,2545505270,8830,8830,8830,8830,0
20240605,194600,2545505270,8830,8830,8830,8830,0
20240605,194500,2545505270,8830,8830,8830,8830,0
20240605,194400,2545505270,8830,8830,8830,8830,0
20240605,194300,2545505270,8830,8830,8830,8830,0
20240605,194200,2545505270,8830,8830,8830,8830,0
20240605,194100,2545505270,8830,8830,8830,8830,0
20240605,194000,2545505270,8830,8830,8830,8830,0
20240605,193900,2545505270,8830,8830,8830,8830,0
20240605,193800,2545505270,8830,8830,8830,8830,0
20240605,193700,2545505270,8830,8830,8830,8830,0
20240605,193600,2545505270,8830,8830,8830,8830,0
20240605,193500,2545505270,8830,8830,8830,8830,0
20240605,193400,2545505270,8830,8830,8830,8830,0
20240605,193300,2545505270,8830,8830,8830,8830,0
20240605,193200,2545505270,8830,8830,8830,8830,0
20240605,193100,2545505270,8830,8830,8830,8830,0
20240605,193000,2545505270,8830,8830,8830,8830,0
20240605,192900,2545505270,8830,8830,8830,8830,0
20240605,192800,2545505270,8830,8830,8830,8830,0
20240605,192700,2545505270,8830,8830,8830,8830,0
20240605,192600,2545505270,8830,8830,8830,8830,0
20240605,192500,2545505270,8830,8830,8830,8830,0
20240605,192400,2545505270,8830,8830,8830,8830,0
20240605,192300,2545505270,8830,8830,8830,8830,0
20240605,192200,2545505270,8830,8830,8830,8830,0
20240605,192100,2545505270,8830,8830,8830,8830,0
20240605,192000,2545505270,8830,8830,8830,8830,1338
20240605,191900,2545505270,8830,8830,8830,8830,0
20240605,191800,2545505270,8830,8830,8830,8830,0
20240605,191700,2545505270,8830,8830,8830,8830,0
20240605,191600,2545505270,8830,8830,8830,8830,0
20240605,191500,2545505270,8830,8830,8830,8830,0
20240605,191400,2545505270,8830,8830,8830,8830,0
20240605,191300,2545505270,8830,8830,8830,8830,0
20240605,191200,2545505270,8830,8830,8830,8830,0
20240605,191100,2545505270,8830,8830,8830,8830,0
20240605,191000,2545505270,8830,8830,8830,8830,0
20240605,190900,2545505270,8830,8830,8830,8830,0
20240605,190800,2545505270,8830,8830,8830,8830,0
20240605,190700,2545505270,8830,8830,8830,8830,0
20240605,190600,2545505270,8830,8830,8830,8830,0
20240605,190500,2545505270,8830,8830,8830,8830,0
20240605,190400,2545505270,8830,8830,8830,8830,0
20240605,190300,2545505270,8830,8830,8830,8830,0
20240605,190200,2545505270,8830,8830,8830,8830,0
20240605,190100,2545505270,8830,8830,8830,8830,0
20240605,190000,2545505270,8830,8830,8830,8830,0
20240605,185900,2545505270,8830,8830,8830,8830,0
20240605,185800,2545505270,8830,8830,8830,8830,0
20240605,185700,2545505270,8830,8830,8830,8830,0
20240605,185600,2545505270,8830,8830,8830,8830,0
20240605,185500,2545505270,8830,8830,8830,8830,0
20240605,185400,2545505270,8830,8830,8830,8830,0
20240605,185300,2545505270,8830,8830,8830,8830,0
20240605,185200,2545505270,8830,8830,8830,8830,0
20240605,185100,2545505270,8830,8830,8830,8830,0
20240605,185000,2545505270,8830,8830,8830,8830,1338
20240605,184900,2545505270,8830,8830,8830,8830,0
20240605,184800,2545505270,8830,8830,8830,8830,0
20240605,184700,2545505270,8830,8830,8830,8830,0
20240605,184600,2545505270,8830,8830,8830,8830,0
20240605,184500,2545505270,8830,8830,8830,8830,0
20240605,184400,2545505270,8830,8830,8830,8830,0
20240605,184300,2545505270,8830,8830,8830,8830,0
20240605,184200,2545505270,8830,8830,8830,8830,0
20240605,184100,2545505270,8830,8830,8830,8830,0
20240605,184000,2545505270,8830,8830,8830,8830,0
20240605,183900,2545505270,8830,8830,8830,8830,0
20240605,183800,2545505270,8830,8830,8830,8830,0
20240605,183700,2545505270,8830,8830,8830,8830,0
20240605,183600,2545505270,8830,8830,8830,8830,0
20240605,183500,2545505270,8830,8830,8830,8830,0
20240605,183400,2545505270,8830,8830,8830,8830,0
20240605,183300,2545505270,8830,8830,8830,8830,0
20240605,183200,2545505270,8830,8830,8830,8830,0
20240605,183100,2545505270,8830,8830,8830,8830,0
20240605,183000,2545505270,8830,8830,8830,8830,0
20240605,182900,2545505270,8830,8830,8830,8830,0
20240605,182800,2545505270,8830,8830,8830,8830,0
20240605,182700,2545505270,8830,8830,8830,8830,0
20240605,182600,2545505270,8830,8830,8830,8830,0
20240605,182500,2545505270,8830,8830,8830,8830,0
20240605,182400,2545505270,8830,8830,8830,8830,0
20240605,182300,2545505270,8830,8830,8830,8830,0
20240605,182200,2545505270,8830,8830,8830,8830,0
20240605,182100,2545505270,8830,8830,8830,8830,0
20240605,182000,2545505270,8830,8830,8830,8830,1338
20240605,181900,2545505270,8830,8830,8830,8830,0
20240605,181800,2545505270,8830,8830,8830,8830,0
20240605,181700,2545505270,8830,8830,8830,8830,0
20240605,181600,2545505270,8830,8830,8830,8830,0
20240605,181500,2545505270,8830,8830,8830,8830,0
20240605,181400,2545505270,8830,8830,8830,8830,0
20240605,181300,2545505270,8830,8830,8830,8830,0
20240605,181200,2545505270,8830,8830,8830,8830,0
20240605,181100,2545505270,8830,8830,8830,8830,0
20240605,181000,2545505270,8830,8830,8830,8830,0
20240605,180900,2545505270,8830,8830,8830,8830,0
20240605,180800,2545505270,8830,8830,8830,8830,0
20240605,180700,2545505270,8830,8830,8830,8830,0
20240605,180600,2545505270,8830,8830,8830,8830,0
20240605,180500,2545505270,8830,8830,8830,8830,0
20240605,180400,2545505270,8830,8830,8830,8830,0
20240605,180300,2545505270,8830,8830,8830,8830,0
20240605,180200,2545505270,8830,8830,8830,8830,0
20240605,180100,2545505270,8830,8830,8830,8830,0
20240605,180000,2545505270,8830,8830,8830,8830,0
20240605,175900,2545505270,8830,8830,8830,8830,0
20240605,175800,2545505270,8830,8830,8830,8830,0
20240605,175700,2545505270,8830,8830,8830,8830,0
20240605,175600,2545505270,8830,8830,8830,8830,0
20240605,175500,2545505270,8830,8830,8830,8830,0
20240605,175400,2545505270,8830,8830,8830,8830,0
20240605,175300,2545505270,8830,8830,8830,8830,0
20240605,175200,2545505270,8830,8830,8830,8830,0
20240605,175100,2545505270,8830,8830,8830,8830,0
20240605,175000,2545505270,8830,8830,8830,8830,1338
20240605,174900,2545505270,8830,8830,8830,8830,0
20240605,174800,2545505270,8830,8830,8830,8830,0
20240605,174700,2545505270,8830,8830,8830,8830,0
20240605,174600,2545505270,8830,8830,8830,8830,0
20240605,174500,2545505270,8830,8830,8830,8830,0
20240605,174400,2545505270,8830,8830,8830,8830,0
20240605,174300,2545505270,8830,8830,8830,8830,0
20240605,174200,2545505270,8830,8830,8830,8830,0
20240605,174100,2545505270,8830,8830,8830,8830,0
20240605,174000,2545505270,8830,8830,8830,8830,0
20240605,173900,2545505270,8830,8830,8830,8830,0
20240605,173800,2545505270,8830,8830,8830,8830,0
20240605,173700,2545505270,8830,8830,8830,8830,0
20240605,173600,2545505270,8830,8830,8830,8830,0
20240605,173500,2545505270,8830,8830,8830,8830,0
20240605,173400,2545505270,8830,8830,8830,8830,0
20240605,173300,2545505270,8830,8830,8830,8830,0
20240605,173200,2545505270,8830,8830,8830,8830,0
20240605,173100,2545505270,8830,8830,8830,8830,0
20240605,173000,2545505270,8830,8830,8830,8830,0
20240605,172900,2545505270,8830,8830,8830,8830,0
20240605,172800,2545505270,8830,8830,8830,8830,0
20240605,172700,2545505270,8830,8830,8830,8830,0
20240605,172600,2545505270,8830,8830,8830,8830,0
20240605,172500,2545505270,8830,8830,8830,8830,0
20240605,172400,2545505270,8830,8830,8830,8830,0
20240605,172300,2545505270,8830,8830,8830,8830,0
20240605,172200,2545505270,8830,8830,8830,8830,0
20240605,172100,2545505270,8830,8830,8830,8830,0
20240605,172000,2545505270,8830,8830,8830,8830,1338
20240605,171900,2545505270,8830,8830,8830,8830,0
20240605,171800,2545505270,8830,8830,8830,8830,0
20240605,171700,2545505270,8830,8830,8830,8830,0
20240605,171600,2545505270,8830,8830,8830,8830,0
20240605,171500,2545505270,8830,8830,8830,8830,0
20240605,171400,2545505270,8830,8830,8830,8830,0
20240605,171300,2545505270,8830,8830,8830,8830,0
20240605,171200,2545505270,8830,8830,8830,8830,0
20240605,171100,2545505270,8830,8830,8830,8830,0
20240605,171000,2545505270,8830,8830,8830,8830,0
20240605,170900,2545505270,8830,8830,8830,8830,0
20240605,170800,2545505270,8830,8830,8830,8830,0
20240605,170700,2545505270,8830,8830,8830,8830,0
20240605,170600,2545505270,8830,8830,8830,8830,0
20240605,170500,2545505270,8830,8830,8830,8830,0
20240605,170400,2545505270,8830,8830,8830,8830,0
20240605,170300,2545505270,8830,8830,8830,8830,0
20240605,170200,2545505270,8830,8830,8830,8830,0
20240605,170100,2545505270,8830,8830,8830,8830,0
20240605,170000,2545505270,8830,8830,8830,8830,0
20240605,165900,2545505270,8830,8830,8830,8830,0
20240605,165800,2545505270,8830,8830,8830,8830,0
20240605,165700,2545505270,8830,8830,8830,8830,0
20240605,165600,2545505270,8830,8830,8830,8830,0
20240605,165500,2545505270,8830,8830,8830,8830,0
20240605,165400,2545505270,8830,8830,8830,8830,0
20240605,165300,2545505270,8830,8830,8830,8830,0
20240605,165200,2545505270,8830,8830,8830,8830,0
20240605,165100,2545505270,8830,8830,8830,8830,0
20240605,165000,2545505270,8830,8830,8830,8830,1338
20240605,164900,2545505270,8830,8830,8830,8830,0
20240605,164800,2545505270,8830,8830,8830,8830,0
20240605,164700,2545505270,8830,8830,8830,8830,0
20240605,164600,2545505270,8830,8830,8830,8830,0
20240605,164500,2545505270,8830,8830,8830,8830,0
20240605,164400,2545505270,8830,8830,8830,8830,0
20240605,164300,2545505270,8830,8830,8830,8830,0
20240605,164200,2545505270,8830,8830,8830,8830,0
20240605,164100,2545505270,8830,8830,8830,8830,0
20240605,164000,2545505270,8830,8830,8830,8830,0
20240605,163900,2545505270,8830,8830,8830,8830,0
20240605,163800,2545505270,8830,8830,8830,8830,0
20240605,163700,2545505270,8830,8830,8830,8830,0
20240605,163600,2545505270,8830,8830,8830,8830,0
20240605,163500,2545505270,8830,8830,8830,8830,0
20240605,163400,2545505270,8830,8830,8830,8830,0
20240605,163300,2545505270,8830,8830,8830,8830,0
20240605,163200,2545505270,8830,8830,8830,8830,0
20240605,163100,2545505270,8830,8830,8830,8830,0
20240605,163000,2545505270,8830,8830,8830,8830,0
20240605,162900,2545505270,8830,8830,8830,8830,0
20240605,162800,2545505270,8830,8830,8830,8830,0
20240605,162700,2545505270,8830,8830,8830,8830,0
20240605,162600,2545505270,8830,8830,8830,8830,0
20240605,162500,2545505270,8830,8830,8830,8830,0
20240605,162400,2545505270,8830,8830,8830,8830,0
20240605,162300,2545505270,8830,8830,8830,8830,0
20240605,162200,2545505270,8830,8830,8830,8830,0
20240605,162100,2545505270,8830,8830,8830,8830,0
20240605,162000,2545505270,8830,8830,8830,8830,1338
20240605,161900,2545505270,8830,8830,8830,8830,0
20240605,161800,2545505270,8830,8830,8830,8830,0
20240605,161700,2545505270,8830,8830,8830,8830,0
20240605,161600,2545505270,8830,8830,8830,8830,0
20240605,161500,2545505270,8830,8830,8830,8830,0
20240605,161400,2545505270,8830,8830,8830,8830,0
20240605,161300,2545505270,8830,8830,8830,8830,0
20240605,161200,2545505270,8830,8830,8830,8830,0
20240605,161100,2545505270,8830,8830,8830,8830,0
20240605,161000,2545505270,8830,8830,8830,8830,0
20240605,160900,2545505270,8830,8830,8830,8830,0
20240605,160800,2545505270,8830,8830,8830,8830,0
20240605,160700,2545505270,8830,8830,8830,8830,0
20240605,160600,2545505270,8830,8830,8830,8830,0
20240605,160500,2545505270,8830,8830,8830,8830,0
20240605,160400,2545505270,8830,8830,8830,8830,0
20240605,160300,2545505270,8830,8830,8830,8830,0
20240605,160200,2545505270,8830,8830,8830,8830,0
20240605,160100,2545505270,8830,8830,8830,8830,0
20240605,160000,2545505270,8830,8830,8830,8830,0
20240605,155900,2545505270,8830,8830,8830,8830,0
20240605,155800,2545505270,8830,8830,8830,8830,0
20240605,155700,2545505270,8830,8830,8830,8830,0
20240605,155600,2545505270,8830,8830,8830,8830,0
20240605,155500,2545505270,8830,8830,8830,8830,0
20240605,155400,2545505270,8830,8830,8830,8830,0
20240605,155300,2545505270,8830,8830,8830,8830,0
20240605,155200,2545505270,8830,8830,8830,8830,0
20240605,155100,2545505270,8830,8830,8830,8830,0
20240605,155000,2545505270,8830,8830,8830,8830,1338
20240605,154900,2545505270,8830,8830,8830,8830,0
20240605,154800,2545505270,8830,8830,8830,8830,0
20240605,154700,2545505270,8830,8830,8830,8830,0
20240605,154600,2545505270,8830,8830,8830,8830,0
20240605,154500,2545505270,8830,8830,8830,8830,0
20240605,154400,2545505270,8830,8830,8830,8830,0
20240605,154300,2545505270,8830,8830,8830,8830,0
20240605,154200,2545505270,8830,8830,8830,8830,0
20240605,154100,2545505270,8830,8830,8830,8830,0
20240605,154000,2545505270,8830,8830,8830,8830,0
20240605,153900,2545505270,8830,8830,8830,8830,0
20240605,153800,2545505270,8830,8830,8830,8830,0
20240605,153700,2545505270,8830,8830,8830,8830,0
20240605,153600,2545505270,8830,8830,8830,8830,0
20240605,153500,2545505270,8830,8830,8830,8830,0
20240605,153400,2545505270,8830,8830,8830,8830,0
20240605,153300,2545505270,8830,8830,8830,8830,0
20240605,153200,2545505270,8830,8830,8830,8830,0
20240605,153100,2545505270,8830,8830,8830,8830,0
20240605,153000,2545505270,8830,8830,8830,8830,1338
20240605,152900,2533690730,8870,8870,8870,8870,0
20240605,152800,2533690730,8870,8870,8870,8870,0
20240605,152700,2533690730,8870,8870,8870,8870,0
20240605,152600,2533690730,8870,8870,8870,8870,0
20240605,152500,2533690730,8870,8870,8870,8870,0
20240605,152400,2533690730,8870,8870,8870,8870,0
20240605,152300,2533690730,8870,8870,8870,8870,0
20240605,152200,2533690730,8870,8870,8870,8870,0
20240605,152100,2533690730,8870,8870,8870,8870,0
20240605,152000,2533690730,8870,8870,8870,8870,0
20240605,151900,2533690730,8870,8830,8870,8830,374
20240605,151800,2530379150,8830,8810,8830,8810,382
20240605,151700,2527010200,8810,8830,8830,8810,65
20240605,151600,2526436990,8810,8810,8810,8810,348
20240605,151500,2523371110,8810,8800,8810,8770,125
20240605,151400,2522271930,8810,8770,8810,8770,4564
20240605,151300,2482205180,8760,8770,8770,8760,597
20240605,151200,2476974490,8770,8760,8770,8760,348
20240605,151100,2473922580,8770,8770,8770,8770,0
20240605,151000,2473922580,8770,8770,8780,8770,237
20240605,150900,2471844060,8760,8770,8770,8760,234
20240605,150800,2469792660,8770,8770,8770,8770,0
20240605,150700,2469792660,8770,8780,8780,8770,218
20240605,150600,2467880770,8770,8750,8770,8750,679
20240605,150500,2461926540,8750,8750,8760,8750,142
20240605,150400,2460683040,8750,8750,8750,8750,3
20240605,150300,2460656790,8750,8760,8760,8750,152
20240605,150200,2459326290,8760,8760,8760,8760,655
20240605,150100,2453588490,8760,8760,8760,8760,1
20240605,150000,2453579730,8760,8760,8760,8760,100
20240605,145900,2452703730,8760,8770,8770,8760,3
20240605,145800,2452677430,8770,8760,8770,8760,252
20240605,145700,2450467580,8770,8770,8770,8770,324
20240605,145600,2447626100,8770,8760,8770,8760,66
20240605,145500,2447047790,8770,8780,8780,8770,101
20240605,145400,2446161120,8770,8770,8770,8770,100
20240605,145300,2445284120,8760,8760,8760,8760,31
20240605,145200,2445012560,8750,8750,8750,8750,0
20240605,145100,2445012560,8750,8770,8780,8750,246
20240605,145000,2442858600,8750,8750,8750,8750,17
20240605,144900,2442709850,8750,8750,8750,8750,49
20240605,144800,2442281100,8780,8800,8800,8780,420
20240605,144700,2438585500,8800,8800,8800,8800,1
20240605,144600,2438576700,8800,8790,8800,8790,56
20240605,144500,2438084400,8800,8790,8800,8750,10588
20240605,144400,2345375960,8790,8790,8790,8790,20
20240605,144300,2345200160,8790,8790,8790,8790,22
20240605,144200,2345006780,8790,8800,8800,8790,336
20240605,144100,2342053290,8800,8800,8800,8800,335
20240605,144000,2339105290,8800,8810,8810,8800,146
20240605,143900,2337819440,8810,8810,8810,8810,1
20240605,143800,2337810630,8800,8800,8800,8800,49
20240605,143700,2337379430,8800,8800,8800,8800,12
20240605,143600,2337273830,8790,8790,8790,8790,0
20240605,143500,2337273830,8790,8800,8800,8790,56
20240605,143400,2336781540,8790,8800,8800,8790,184
20240605,143300,2335163980,8790,8790,8790,8790,0
20240605,143200,2335163980,8790,8790,8790,8790,0
20240605,143100,2335163980,8790,8800,8800,8790,92
20240605,143000,2334355290,8800,8800,8800,8790,20
20240605,142900,2334179300,8800,8800,8800,8800,191
20240605,142800,2332498500,8800,8800,8800,8800,100
20240605,142700,2331618500,8800,8820,8820,8800,367
20240605,142600,2328385570,8820,8870,8870,8820,7190
20240605,142500,2264832240,8870,8850,8870,8850,105
20240605,142400,2263900930,8850,8870,8870,8850,52
20240605,142300,2263440690,8850,8860,8860,8850,600
20240605,142200,2258129870,8870,8870,8870,8860,198
20240605,142100,2256373760,8860,8860,8860,8860,0
20240605,142000,2256373760,8860,8860,8860,8860,361
20240605,141900,2253175300,8860,8860,8860,8860,123
20240605,141800,2252085520,8850,8850,8850,8850,50
20240605,141700,2251643020,8850,8850,8850,8850,6
20240605,141600,2251589920,8850,8850,8850,8850,11
20240605,141500,2251492570,8850,8860,8860,8850,489
20240605,141400,2247164910,8860,8860,8860,8860,0
20240605,141300,2247164910,8860,8860,8860,8860,33
20240605,141200,2246872530,8870,8870,8870,8870,0
20240605,141100,2246872530,8870,8870,8870,8870,10
20240605,141000,2246783830,8870,8850,8870,8850,22
20240605,140900,2246588950,8850,8850,8850,8850,0
20240605,140800,2246588950,8850,8850,8850,8850,0
20240605,140700,2246588950,8850,8850,8850,8850,5
20240605,140600,2246544700,8850,8870,8870,8840,536
20240605,140500,2241806080,8870,8870,8870,8870,2
20240605,140400,2241788340,8880,8810,8880,8810,16
20240605,140300,2241647310,8810,8810,8810,8810,0
20240605,140200,2241647310,8810,8820,8880,8810,707
20240605,140100,2235377630,8820,8820,8820,8820,0
20240605,140000,2235377630,8820,8840,8840,8810,715
20240605,135900,2229068720,8840,8860,8860,8840,577
20240605,135800,2223966950,8860,8870,8870,8860,314
20240605,135700,2221181790,8870,8870,8870,8870,525
20240605,135600,2216525040,8870,8870,8870,8870,107
20240605,135500,2215575950,8870,8870,8870,8870,1277
20240605,135400,2204248960,8870,8870,8880,8870,552
20240605,135300,2199349720,8870,8870,8870,8870,946
20240605,135200,2190958700,8870,8840,8870,8840,1365
20240605,135100,2178872780,8840,8830,8840,8830,382
20240605,135000,2175497320,8830,8830,8830,8830,0
20240605,134900,2175497320,8830,8830,8830,8830,62
20240605,134800,2174949860,8800,8800,8830,8800,454
20240605,134700,2170948660,8810,8810,8810,8810,0
20240605,134600,2170948660,8810,8810,8810,8810,70
20240605,134500,2170331960,8830,8820,8830,8820,14
20240605,134400,2170208470,8820,8800,8820,8800,723
20240605,134300,2163841950,8800,8800,8800,8800,66
20240605,134200,2163261150,8800,8800,8800,8800,0
20240605,134100,2163261150,8800,8800,8800,8800,102
20240605,134000,2162363550,8780,8790,8790,8780,214
20240605,133900,2160483490,8770,8770,8770,8770,0
20240605,133800,2160483490,8770,8780,8780,8770,2400
20240605,133700,2139435060,8780,8780,8780,8780,70
20240605,133600,2138820460,8770,8770,8770,8770,0
20240605,133500,2138820460,8770,8770,8770,8770,0
20240605,133400,2138820460,8770,8780,8780,8770,238
20240605,133300,2136731960,8780,8790,8790,8780,430
20240605,133200,2132956220,8780,8780,8780,8780,0
20240605,133100,2132956220,8780,8780,8780,8780,30
20240605,133000,2132692820,8780,8780,8780,8780,1
20240605,132900,2132684040,8760,8760,8760,8760,85
20240605,132800,2131939440,8760,8760,8760,8760,10
20240605,132700,2131851840,8750,8750,8750,8750,0
20240605,132600,2131851840,8750,8750,8780,8750,891
20240605,132500,2124053220,8750,8750,8750,8750,15
20240605,132400,2123921970,8750,8770,8770,8750,253
20240605,132300,2121707160,8780,8780,8780,8780,0
20240605,132200,2121707160,8780,8740,8780,8740,523
20240605,132100,2117135740,8740,8740,8740,8740,100
20240605,132000,2116261740,8740,8740,8740,8730,388
20240605,131900,2112873610,8740,8750,8750,8740,505
20240605,131800,2108459780,8780,8740,8780,8740,17
20240605,131700,2108310600,8780,8740,8780,8740,1019
20240605,131600,2099398970,8740,8740,8740,8740,471
20240605,131500,2095282430,8740,8740,8740,8740,299
20240605,131400,2092669170,8740,8740,8740,8740,215
20240605,131300,2090790070,8740,8740,8740,8740,56
20240605,131200,2090300630,8740,8740,8740,8740,700
20240605,131100,2084182630,8740,8750,8770,8740,172
20240605,131000,2082677920,8750,8750,8750,8750,10
20240605,130900,2082590420,8760,8760,8770,8760,1888
20240605,130800,2066035460,8760,8740,8760,8740,623
20240605,130700,2060585530,8750,8750,8750,8750,1179
20240605,130600,2050269280,8770,8770,8770,8760,796
20240605,130500,2043292280,8780,8780,8780,8780,2
20240605,130400,2043274720,8780,8780,8780,8780,118
20240605,130300,2042238680,8780,8780,8780,8780,0
20240605,130200,2042238680,8780,8780,8780,8780,2
20240605,130100,2042221120,8770,8810,8810,8770,147
20240605,130000,2040931730,8810,8820,8820,8770,1589
20240605,125900,2026967140,8780,8780,8780,8780,0
20240605,125800,2026967140,8780,8780,8780,8780,3
20240605,125700,2026940800,8820,8780,8820,8780,119
20240605,125600,2025895940,8780,8780,8780,8780,0
20240605,125500,2025895940,8780,8790,8790,8780,184
20240605,125400,2024278950,8800,8800,8800,8800,9
20240605,125300,2024199750,8800,8810,8810,8800,1174
20240605,125200,2013864670,8810,8810,8810,8810,56
20240605,125100,2013371310,8810,8830,8830,8810,588
20240605,125000,2008185110,8850,8850,8850,8850,161
20240605,124900,2006760260,8850,8850,8850,8850,11
20240605,124800,2006662910,8850,8850,8850,8850,10
20240605,124700,2006574410,8850,8850,8850,8850,50
20240605,124600,2006131910,8850,8850,8850,8850,20
20240605,124500,2005954910,8820,8830,8850,8820,386
20240605,124400,2002546730,8850,8860,8860,8850,345
20240605,124300,1999490040,8860,8840,8860,8830,317
20240605,124200,1996684540,8840,8840,8840,8840,4
20240605,124100,1996649180,8840,8820,8840,8820,11
20240605,124000,1996552090,8810,8820,8820,8810,102
20240605,123900,1995653370,8820,8820,8820,8820,27
20240605,123800,1995415230,8820,8830,8830,8820,45
20240605,123700,1995018210,8830,8830,8830,8830,73
20240605,123600,1994373620,8830,8830,8830,8830,0
20240605,123500,1994373620,8830,8820,8830,8820,114
20240605,123400,1993367480,8820,8810,8820,8810,857
20240605,123300,1985817170,8820,8820,8820,8820,101
20240605,123200,1984926350,8820,8830,8830,8820,180
20240605,123100,1983337530,8830,8850,8850,8830,444
20240605,123000,1979410250,8860,8860,8860,8860,145
20240605,122900,1978125550,8860,8860,8860,8860,5
20240605,122800,1978081250,8870,8870,8870,8870,1
20240605,122700,1978072380,8860,8860,8860,8860,138
20240605,122600,1976849700,8860,8860,8860,8860,200
20240605,122500,1975077700,8860,8860,8860,8860,105
20240605,122400,1974147400,8850,8870,8870,8850,627
20240605,122300,1968589490,8870,8860,8870,8860,1262
20240605,122200,1957402370,8850,8850,8850,8850,361
20240605,122100,1954207520,8850,8810,8850,8810,1596
20240605,122000,1940108350,8810,8800,8810,8800,625
20240605,121900,1934602450,8810,8810,8810,8810,30
20240605,121800,1934338150,8810,8810,8810,8770,46
20240605,121700,1933933490,8810,8810,8810,8810,53
20240605,121600,1933466560,8810,8780,8810,8780,2315
20240605,121500,1913103750,8770,8770,8770,8770,0
20240605,121400,1913103750,8770,8770,8770,8770,0
20240605,121300,1913103750,8770,8770,8770,8770,20
20240605,121200,1912928350,8770,8770,8770,8770,0
20240605,121100,1912928350,8770,8780,8780,8750,641
20240605,121000,1907303810,8770,8770,8770,8770,259
20240605,120900,1905032380,8750,8780,8780,8750,11
20240605,120800,1904935830,8780,8750,8780,8750,573
20240605,120700,1899919090,8760,8770,8770,8760,194
20240605,120600,1898218110,8780,8780,8780,8780,20
20240605,120500,1898042510,8770,8780,8780,8770,97
20240605,120400,1897190860,8780,8790,8790,8780,331
20240605,120300,1894284370,8790,8780,8790,8780,70
20240605,120200,1893669570,8780,8780,8780,8780,50
20240605,120100,1893230570,8780,8780,8780,8780,438
20240605,120000,1889384930,8780,8780,8780,8780,113
20240605,115900,1888392790,8780,8780,8780,8780,0
20240605,115800,1888392790,8780,8780,8780,8780,0
20240605,115700,1888392790,8780,8770,8780,8770,550
20240605,115600,1883566290,8750,8750,8750,8750,10
20240605,115500,1883478790,8750,8770,8770,8750,6
20240605,115400,1883426260,8760,8760,8760,8760,0
20240605,115300,1883426260,8760,8760,8770,8760,359
20240605,115200,1880279480,8760,8740,8760,8740,2099
20240605,115100,1861909740,8750,8750,8750,8750,50
20240605,115000,1861472240,8750,8750,8750,8750,12
20240605,114900,1861367240,8720,8720,8720,8720,0
20240605,114800,1861367240,8720,8720,8750,8720,294
20240605,114700,1858803240,8720,8720,8720,8720,135
20240605,114600,1857626040,8720,8720,8720,8720,90
20240605,114500,1856841240,8720,8720,8720,8720,1025
20240605,114400,1847903240,8710,8710,8710,8710,10
20240605,114300,1847816140,8710,8710,8720,8710,226
20240605,114200,1845847580,8710,8720,8720,8710,394
20240605,114100,1842415170,8720,8740,8740,8720,514
20240605,114000,1837932760,8750,8750,8750,8750,1
20240605,113900,1837924010,8730,8730,8730,8730,372
20240605,113800,1834676450,8730,8720,8730,8720,226
20240605,113700,1832703650,8720,8720,8720,8720,58
20240605,113600,1832197890,8720,8720,8720,8720,5
20240605,113500,1832154290,8710,8720,8720,8710,219
20240605,113400,1830246300,8720,8720,8720,8720,806
20240605,113300,1823217980,8730,8710,8730,8710,327
20240605,113200,1820369790,8710,8740,8740,8710,1628
20240605,113100,1806172210,8730,8740,8740,8730,350
20240605,113000,1803115270,8740,8740,8740,8740,23
20240605,112900,1802914250,8740,8740,8740,8740,0
20240605,112800,1802914250,8740,8750,8750,8740,280
20240605,112700,1800464550,8770,8770,8770,8770,5
20240605,112600,1800420700,8750,8750,8750,8750,68
20240605,112500,1799825700,8770,8760,8770,8760,258
20240605,112400,1797565600,8760,8780,8780,8760,747
20240605,112300,1791016760,8780,8800,8800,8780,85
20240605,112200,1790270300,8800,8800,8800,8800,3
20240605,112100,1790243900,8800,8770,8800,8770,626
20240605,112000,1784752560,8760,8760,8760,8760,4
20240605,111900,1784717520,8800,8770,8800,8760,429
20240605,111800,1780951410,8770,8770,8770,8770,21
20240605,111700,1780767240,8770,8770,8770,8760,1926
20240605,111600,1763876320,8770,8770,8770,8770,32
20240605,111500,1763595680,8770,8770,8770,8770,225
20240605,111400,1761622430,8790,8780,8790,8780,17
20240605,111300,1761473010,8730,8720,8730,8720,2707
20240605,111200,1737866950,8720,8720,8720,8720,15
20240605,111100,1737736150,8720,8740,8740,8720,1004
20240605,111000,1728971150,8720,8730,8740,8720,1090
20240605,110900,1719451260,8740,8740,8740,8740,34
20240605,110800,1719154100,8730,8750,8750,8730,1997
20240605,110700,1701681340,8760,8760,8760,8760,502
20240605,110600,1697283820,8760,8760,8760,8760,112
20240605,110500,1696302700,8760,8770,8780,8750,2317
20240605,110400,1675995510,8770,8770,8770,8770,1272
20240605,110300,1664840070,8760,8790,8790,8760,2291
20240605,110200,1644733990,8780,8790,8790,8780,27
20240605,110100,1644496920,8790,8800,8800,8790,20
20240605,110000,1644321100,8800,8820,8820,8800,170
20240605,105900,1642824960,8820,8830,8830,8820,19
20240605,105800,1642657200,8830,8810,8830,8810,179
20240605,105700,1641077660,8800,8800,8800,8800,164
20240605,105600,1639634460,8830,8830,8830,8830,2
20240605,105500,1639616800,8780,8780,8820,8780,217
20240605,105400,1637703530,8800,8800,8800,8800,500
20240605,105300,1633303530,8770,8810,8850,8770,3122
20240605,105200,1605720040,8820,8800,8820,8800,1014
20240605,105100,1596787560,8760,8800,8800,8760,514
20240605,105000,1592270440,8810,8810,8810,8810,2
20240605,104900,1592252820,8800,8800,8800,8800,1
20240605,104800,1592244020,8810,8810,8810,8810,6
20240605,104700,1592191160,8810,8770,8810,8750,314
20240605,104600,1589434230,8760,8760,8760,8760,1000
20240605,104500,1580674230,8760,8760,8760,8760,11
20240605,104400,1580577870,8800,8800,8800,8760,385
20240605,104300,1577199500,8800,8800,8800,8800,62
20240605,104200,1576653900,8800,8810,8810,8800,1101
20240605,104100,1566954100,8810,8820,8820,8810,91
20240605,104000,1566151980,8820,8820,8820,8820,202
20240605,103900,1564370340,8820,8810,8820,8810,61
20240605,103800,1563832820,8810,8820,8820,8810,416
20240605,103700,1560163750,8820,8800,8820,8790,2140
20240605,103600,1541312940,8810,8810,8810,8800,166
20240605,103500,1539851340,8810,8800,8820,8800,557
20240605,103400,1534948140,8800,8820,8820,8800,220
20240605,103300,1533008500,8820,8800,8820,8800,290
20240605,103200,1530454900,8790,8820,8820,8780,199
20240605,103100,1528701420,8780,8780,8810,8780,692
20240605,103000,1522611890,8780,8780,8780,8780,232
20240605,102900,1520574930,8760,8740,8760,8740,386
20240605,102800,1517196140,8690,8700,8750,8690,1028
20240605,102700,1508250610,8700,8750,8750,8700,545
20240605,102600,1503493090,8760,8760,8760,8760,57
20240605,102500,1502993770,8760,8750,8780,8750,119
20240605,102400,1501951310,8740,8750,8750,8740,392
20240605,102300,1498521530,8750,8780,8780,8750,151
20240605,102200,1497197250,8780,8780,8800,8780,465
20240605,102100,1493113550,8800,8770,8800,8750,4104
20240605,102000,1457112990,8780,8780,8780,8770,540
20240605,101900,1452372850,8780,8800,8800,8780,122
20240605,101800,1451301310,8800,8800,8800,8770,389
20240605,101700,1447883380,8790,8790,8790,8790,750
20240605,101600,1441290880,8790,8790,8790,8790,530
20240605,101500,1436632180,8790,8790,8790,8780,896
20240605,101400,1428759550,8800,8800,8800,8790,52
20240605,101300,1428302110,8790,8790,8790,8790,697
20240605,101200,1422175480,8780,8780,8790,8780,758
20240605,101100,1415519490,8780,8750,8780,8750,256
20240605,101000,1413274120,8750,8730,8750,8730,786
20240605,100900,1406398950,8730,8700,8750,8700,1157
20240605,100800,1396295980,8700,8690,8730,8690,2045
20240605,100700,1378483210,8700,8670,8700,8650,654
20240605,100600,1372816730,8700,8680,8710,8680,934
20240605,100500,1364689310,8680,8680,8680,8680,105
20240605,100400,1363777910,8700,8680,8700,8680,1604
20240605,100300,1349848010,8680,8670,8680,8640,333
20240605,100200,1346962530,8630,8670,8680,8630,657
20240605,100100,1341272530,8670,8630,8670,8630,172
20240605,100000,1339782940,8620,8680,8680,8610,401
20240605,095900,1336321850,8690,8700,8700,8690,112
20240605,095800,1335347470,8710,8680,8710,8620,2740
20240605,095700,1311561530,8680,8660,8690,8590,1399
20240605,095600,1299436390,8660,8590,8660,8580,2168
20240605,095500,1280712950,8590,8610,8620,8590,2401
20240605,095400,1260068650,8610,8610,8630,8610,1182
20240605,095300,1249891470,8600,8630,8630,8600,136
20240605,095200,1248721670,8630,8590,8630,8590,3685
20240605,095100,1217021990,8600,8600,8600,8600,447
20240605,095000,1213177790,8600,8640,8640,8600,47
20240605,094900,1212772480,8600,8600,8600,8600,938
20240605,094800,1204705680,8600,8600,8600,8590,3225
20240605,094700,1176991880,8590,8590,8600,8590,2207
20240605,094600,1158033700,8590,8600,8660,8590,2201
20240605,094500,1139041100,8590,8600,8640,8590,2169
20240605,094400,1120365610,8600,8610,8630,8600,1467
20240605,094300,1107739610,8610,8630,8630,8610,1096
20240605,094200,1098288610,8630,8620,8640,8620,983
20240605,094100,1089799220,8630,8630,8630,8620,44
20240605,094000,1089419600,8630,8610,8630,8610,407
20240605,093900,1085912300,8610,8600,8620,8600,795
20240605,093800,1079068270,8600,8620,8620,8590,1722
20240605,093700,1064256070,8620,8620,8620,8600,1513
20240605,093600,1051216240,8620,8560,8620,8560,4872
20240605,093500,1009272970,8610,8560,8620,8560,430
20240605,093400,1005580820,8610,8560,8610,8550,4117
20240605,093300,970248080,8560,8560,8590,8540,2263
20240605,093200,950904340,8550,8560,8590,8540,1226
20240605,093100,940419100,8600,8560,8600,8550,1767
20240605,093000,925301820,8560,8550,8570,8540,3102
20240605,092900,898759040,8550,8570,8590,8550,3302
20240605,092800,870481850,8570,8580,8620,8560,1885
20240605,092700,854287140,8580,8590,8620,8560,3468
20240605,092600,824491180,8590,8560,8620,8550,5538
20240605,092500,776960160,8560,8590,8590,8550,1883
20240605,092400,760798260,8590,8600,8650,8590,4140
20240605,092300,725213150,8600,8680,8680,8600,10144
20240605,092200,637792820,8690,8690,8700,8670,2958
20240605,092100,612098320,8700,8710,8720,8690,3002
20240605,092000,585976470,8720,8730,8730,8720,3304
20240605,091900,557157120,8730,8740,8760,8730,3165
20240605,091800,529518990,8740,8740,8770,8730,1160
20240605,091700,519357360,8730,8740,8770,8730,3323
20240605,091600,490316760,8740,8750,8750,8730,2443
20240605,091500,468953680,8750,8720,8750,8710,4919
20240605,091400,426051310,8720,8750,8750,8720,1106
20240605,091300,416384330,8750,8780,8790,8750,5846
20240605,091200,365222560,8780,8820,8820,8760,3705
20240605,091100,332664290,8810,8870,8870,8810,2002
20240605,091000,315016280,8880,8900,8900,8820,3630
20240605,090900,282812420,8900,8940,8940,8900,4905
20240605,090800,239146350,8940,8950,8960,8910,1363
20240605,090700,226960220,8950,8960,8960,8950,708
20240605,090600,220616620,8980,9000,9000,8950,2519
20240605,090500,198009590,9000,9020,9020,8980,1984
20240605,090400,180162600,9020,9020,9020,9020,1506
20240605,090300,166578480,9020,9000,9050,8990,10420
20240605,090200,72764690,9000,8980,9000,8960,1949
20240605,090100,55261670,8980,9000,9000,8980,2138
20240605,090000,36051690,9000,9080,9080,9000,3925