KissMeData/139670/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202500,250279375,4450,4450,4450,4450,1909
20240605,202400,250279375,4450,4450,4450,4450,0
20240605,202300,250279375,4450,4450,4450,4450,0
20240605,202200,250279375,4450,4450,4450,4450,0
20240605,202100,250279375,4450,4450,4450,4450,0
20240605,202000,250279375,4450,4450,4450,4450,0
20240605,201900,250279375,4450,4450,4450,4450,0
20240605,201800,250279375,4450,4450,4450,4450,0
20240605,201700,250279375,4450,4450,4450,4450,0
20240605,201600,250279375,4450,4450,4450,4450,0
20240605,201500,250279375,4450,4450,4450,4450,0
20240605,201400,250279375,4450,4450,4450,4450,0
20240605,201300,250279375,4450,4450,4450,4450,0
20240605,201200,250279375,4450,4450,4450,4450,0
20240605,201100,250279375,4450,4450,4450,4450,0
20240605,201000,250279375,4450,4450,4450,4450,0
20240605,200900,250279375,4450,4450,4450,4450,0
20240605,200800,250279375,4450,4450,4450,4450,0
20240605,200700,250279375,4450,4450,4450,4450,0
20240605,200600,250279375,4450,4450,4450,4450,0
20240605,200500,250279375,4450,4450,4450,4450,0
20240605,200400,250279375,4450,4450,4450,4450,0
20240605,200300,250279375,4450,4450,4450,4450,0
20240605,200200,250279375,4450,4450,4450,4450,0
20240605,200100,250279375,4450,4450,4450,4450,0
20240605,200000,250279375,4450,4450,4450,4450,0
20240605,195900,250279375,4450,4450,4450,4450,0
20240605,195800,250279375,4450,4450,4450,4450,0
20240605,195700,250279375,4450,4450,4450,4450,0
20240605,195600,250279375,4450,4450,4450,4450,0
20240605,195500,250279375,4450,4450,4450,4450,1909
20240605,195400,250279375,4450,4450,4450,4450,0
20240605,195300,250279375,4450,4450,4450,4450,0
20240605,195200,250279375,4450,4450,4450,4450,0
20240605,195100,250279375,4450,4450,4450,4450,0
20240605,195000,250279375,4450,4450,4450,4450,0
20240605,194900,250279375,4450,4450,4450,4450,0
20240605,194800,250279375,4450,4450,4450,4450,0
20240605,194700,250279375,4450,4450,4450,4450,0
20240605,194600,250279375,4450,4450,4450,4450,0
20240605,194500,250279375,4450,4450,4450,4450,0
20240605,194400,250279375,4450,4450,4450,4450,0
20240605,194300,250279375,4450,4450,4450,4450,0
20240605,194200,250279375,4450,4450,4450,4450,0
20240605,194100,250279375,4450,4450,4450,4450,0
20240605,194000,250279375,4450,4450,4450,4450,0
20240605,193900,250279375,4450,4450,4450,4450,0
20240605,193800,250279375,4450,4450,4450,4450,0
20240605,193700,250279375,4450,4450,4450,4450,0
20240605,193600,250279375,4450,4450,4450,4450,0
20240605,193500,250279375,4450,4450,4450,4450,0
20240605,193400,250279375,4450,4450,4450,4450,0
20240605,193300,250279375,4450,4450,4450,4450,0
20240605,193200,250279375,4450,4450,4450,4450,0
20240605,193100,250279375,4450,4450,4450,4450,0
20240605,193000,250279375,4450,4450,4450,4450,0
20240605,192900,250279375,4450,4450,4450,4450,0
20240605,192800,250279375,4450,4450,4450,4450,0
20240605,192700,250279375,4450,4450,4450,4450,0
20240605,192600,250279375,4450,4450,4450,4450,0
20240605,192500,250279375,4450,4450,4450,4450,1909
20240605,192400,250279375,4450,4450,4450,4450,0
20240605,192300,250279375,4450,4450,4450,4450,0
20240605,192200,250279375,4450,4450,4450,4450,0
20240605,192100,250279375,4450,4450,4450,4450,0
20240605,192000,250279375,4450,4450,4450,4450,0
20240605,191900,250279375,4450,4450,4450,4450,0
20240605,191800,250279375,4450,4450,4450,4450,0
20240605,191700,250279375,4450,4450,4450,4450,0
20240605,191600,250279375,4450,4450,4450,4450,0
20240605,191500,250279375,4450,4450,4450,4450,0
20240605,191400,250279375,4450,4450,4450,4450,0
20240605,191300,250279375,4450,4450,4450,4450,0
20240605,191200,250279375,4450,4450,4450,4450,0
20240605,191100,250279375,4450,4450,4450,4450,0
20240605,191000,250279375,4450,4450,4450,4450,0
20240605,190900,250279375,4450,4450,4450,4450,0
20240605,190800,250279375,4450,4450,4450,4450,0
20240605,190700,250279375,4450,4450,4450,4450,0
20240605,190600,250279375,4450,4450,4450,4450,0
20240605,190500,250279375,4450,4450,4450,4450,0
20240605,190400,250279375,4450,4450,4450,4450,0
20240605,190300,250279375,4450,4450,4450,4450,0
20240605,190200,250279375,4450,4450,4450,4450,0
20240605,190100,250279375,4450,4450,4450,4450,0
20240605,190000,250279375,4450,4450,4450,4450,0
20240605,185900,250279375,4450,4450,4450,4450,0
20240605,185800,250279375,4450,4450,4450,4450,0
20240605,185700,250279375,4450,4450,4450,4450,0
20240605,185600,250279375,4450,4450,4450,4450,0
20240605,185500,250279375,4450,4450,4450,4450,1909
20240605,185400,250279375,4450,4450,4450,4450,0
20240605,185300,250279375,4450,4450,4450,4450,0
20240605,185200,250279375,4450,4450,4450,4450,0
20240605,185100,250279375,4450,4450,4450,4450,0
20240605,185000,250279375,4450,4450,4450,4450,0
20240605,184900,250279375,4450,4450,4450,4450,0
20240605,184800,250279375,4450,4450,4450,4450,0
20240605,184700,250279375,4450,4450,4450,4450,0
20240605,184600,250279375,4450,4450,4450,4450,0
20240605,184500,250279375,4450,4450,4450,4450,0
20240605,184400,250279375,4450,4450,4450,4450,0
20240605,184300,250279375,4450,4450,4450,4450,0
20240605,184200,250279375,4450,4450,4450,4450,0
20240605,184100,250279375,4450,4450,4450,4450,0
20240605,184000,250279375,4450,4450,4450,4450,0
20240605,183900,250279375,4450,4450,4450,4450,0
20240605,183800,250279375,4450,4450,4450,4450,0
20240605,183700,250279375,4450,4450,4450,4450,0
20240605,183600,250279375,4450,4450,4450,4450,0
20240605,183500,250279375,4450,4450,4450,4450,0
20240605,183400,250279375,4450,4450,4450,4450,0
20240605,183300,250279375,4450,4450,4450,4450,0
20240605,183200,250279375,4450,4450,4450,4450,0
20240605,183100,250279375,4450,4450,4450,4450,0
20240605,183000,250279375,4450,4450,4450,4450,0
20240605,182900,250279375,4450,4450,4450,4450,0
20240605,182800,250279375,4450,4450,4450,4450,0
20240605,182700,250279375,4450,4450,4450,4450,0
20240605,182600,250279375,4450,4450,4450,4450,0
20240605,182500,250279375,4450,4450,4450,4450,1909
20240605,182400,250279375,4450,4450,4450,4450,0
20240605,182300,250279375,4450,4450,4450,4450,0
20240605,182200,250279375,4450,4450,4450,4450,0
20240605,182100,250279375,4450,4450,4450,4450,0
20240605,182000,250279375,4450,4450,4450,4450,0
20240605,181900,250279375,4450,4450,4450,4450,0
20240605,181800,250279375,4450,4450,4450,4450,0
20240605,181700,250279375,4450,4450,4450,4450,0
20240605,181600,250279375,4450,4450,4450,4450,0
20240605,181500,250279375,4450,4450,4450,4450,0
20240605,181400,250279375,4450,4450,4450,4450,0
20240605,181300,250279375,4450,4450,4450,4450,0
20240605,181200,250279375,4450,4450,4450,4450,0
20240605,181100,250279375,4450,4450,4450,4450,0
20240605,181000,250279375,4450,4450,4450,4450,0
20240605,180900,250279375,4450,4450,4450,4450,0
20240605,180800,250279375,4450,4450,4450,4450,0
20240605,180700,250279375,4450,4450,4450,4450,0
20240605,180600,250279375,4450,4450,4450,4450,0
20240605,180500,250279375,4450,4450,4450,4450,0
20240605,180400,250279375,4450,4450,4450,4450,0
20240605,180300,250279375,4450,4450,4450,4450,0
20240605,180200,250279375,4450,4450,4450,4450,0
20240605,180100,250279375,4450,4450,4450,4450,0
20240605,180000,250279375,4450,4450,4450,4450,0
20240605,175900,250279375,4450,4450,4450,4450,0
20240605,175800,250279375,4450,4450,4450,4450,0
20240605,175700,250279375,4450,4450,4450,4450,0
20240605,175600,250279375,4450,4450,4450,4450,0
20240605,175500,250279375,4450,4450,4450,4450,1909
20240605,175400,250279375,4450,4450,4450,4450,0
20240605,175300,250279375,4450,4450,4450,4450,0
20240605,175200,250279375,4450,4450,4450,4450,0
20240605,175100,250279375,4450,4450,4450,4450,0
20240605,175000,250279375,4450,4450,4450,4450,0
20240605,174900,250279375,4450,4450,4450,4450,0
20240605,174800,250279375,4450,4450,4450,4450,0
20240605,174700,250279375,4450,4450,4450,4450,0
20240605,174600,250279375,4450,4450,4450,4450,0
20240605,174500,250279375,4450,4450,4450,4450,0
20240605,174400,250279375,4450,4450,4450,4450,0
20240605,174300,250279375,4450,4450,4450,4450,0
20240605,174200,250279375,4450,4450,4450,4450,0
20240605,174100,250279375,4450,4450,4450,4450,0
20240605,174000,250279375,4450,4450,4450,4450,0
20240605,173900,250279375,4450,4450,4450,4450,0
20240605,173800,250279375,4450,4450,4450,4450,0
20240605,173700,250279375,4450,4450,4450,4450,0
20240605,173600,250279375,4450,4450,4450,4450,0
20240605,173500,250279375,4450,4450,4450,4450,0
20240605,173400,250279375,4450,4450,4450,4450,0
20240605,173300,250279375,4450,4450,4450,4450,0
20240605,173200,250279375,4450,4450,4450,4450,0
20240605,173100,250279375,4450,4450,4450,4450,0
20240605,173000,250279375,4450,4450,4450,4450,0
20240605,172900,250279375,4450,4450,4450,4450,0
20240605,172800,250279375,4450,4450,4450,4450,0
20240605,172700,250279375,4450,4450,4450,4450,0
20240605,172600,250279375,4450,4450,4450,4450,0
20240605,172500,250279375,4450,4450,4450,4450,1909
20240605,172400,250279375,4450,4450,4450,4450,0
20240605,172300,250279375,4450,4450,4450,4450,0
20240605,172200,250279375,4450,4450,4450,4450,0
20240605,172100,250279375,4450,4450,4450,4450,0
20240605,172000,250279375,4450,4450,4450,4450,0
20240605,171900,250279375,4450,4450,4450,4450,0
20240605,171800,250279375,4450,4450,4450,4450,0
20240605,171700,250279375,4450,4450,4450,4450,0
20240605,171600,250279375,4450,4450,4450,4450,0
20240605,171500,250279375,4450,4450,4450,4450,0
20240605,171400,250279375,4450,4450,4450,4450,0
20240605,171300,250279375,4450,4450,4450,4450,0
20240605,171200,250279375,4450,4450,4450,4450,0
20240605,171100,250279375,4450,4450,4450,4450,0
20240605,171000,250279375,4450,4450,4450,4450,0
20240605,170900,250279375,4450,4450,4450,4450,0
20240605,170800,250279375,4450,4450,4450,4450,0
20240605,170700,250279375,4450,4450,4450,4450,0
20240605,170600,250279375,4450,4450,4450,4450,0
20240605,170500,250279375,4450,4450,4450,4450,0
20240605,170400,250279375,4450,4450,4450,4450,0
20240605,170300,250279375,4450,4450,4450,4450,0
20240605,170200,250279375,4450,4450,4450,4450,0
20240605,170100,250279375,4450,4450,4450,4450,0
20240605,170000,250279375,4450,4450,4450,4450,0
20240605,165900,250279375,4450,4450,4450,4450,0
20240605,165800,250279375,4450,4450,4450,4450,0
20240605,165700,250279375,4450,4450,4450,4450,0
20240605,165600,250279375,4450,4450,4450,4450,0
20240605,165500,250279375,4450,4450,4450,4450,1909
20240605,165400,250279375,4450,4450,4450,4450,0
20240605,165300,250279375,4450,4450,4450,4450,0
20240605,165200,250279375,4450,4450,4450,4450,0
20240605,165100,250279375,4450,4450,4450,4450,0
20240605,165000,250279375,4450,4450,4450,4450,0
20240605,164900,250279375,4450,4450,4450,4450,0
20240605,164800,250279375,4450,4450,4450,4450,0
20240605,164700,250279375,4450,4450,4450,4450,0
20240605,164600,250279375,4450,4450,4450,4450,0
20240605,164500,250279375,4450,4450,4450,4450,0
20240605,164400,250279375,4450,4450,4450,4450,0
20240605,164300,250279375,4450,4450,4450,4450,0
20240605,164200,250279375,4450,4450,4450,4450,0
20240605,164100,250279375,4450,4450,4450,4450,0
20240605,164000,250279375,4450,4450,4450,4450,0
20240605,163900,250279375,4450,4450,4450,4450,0
20240605,163800,250279375,4450,4450,4450,4450,0
20240605,163700,250279375,4450,4450,4450,4450,0
20240605,163600,250279375,4450,4450,4450,4450,0
20240605,163500,250279375,4450,4450,4450,4450,0
20240605,163400,250279375,4450,4450,4450,4450,0
20240605,163300,250279375,4450,4450,4450,4450,0
20240605,163200,250279375,4450,4450,4450,4450,0
20240605,163100,250279375,4450,4450,4450,4450,0
20240605,163000,250279375,4450,4450,4450,4450,0
20240605,162900,250279375,4450,4450,4450,4450,0
20240605,162800,250279375,4450,4450,4450,4450,0
20240605,162700,250279375,4450,4450,4450,4450,0
20240605,162600,250279375,4450,4450,4450,4450,0
20240605,162500,250279375,4450,4450,4450,4450,1909
20240605,162400,250279375,4450,4450,4450,4450,0
20240605,162300,250279375,4450,4450,4450,4450,0
20240605,162200,250279375,4450,4450,4450,4450,0
20240605,162100,250279375,4450,4450,4450,4450,0
20240605,162000,250279375,4450,4450,4450,4450,0
20240605,161900,250279375,4450,4450,4450,4450,0
20240605,161800,250279375,4450,4450,4450,4450,0
20240605,161700,250279375,4450,4450,4450,4450,0
20240605,161600,250279375,4450,4450,4450,4450,0
20240605,161500,250279375,4450,4450,4450,4450,0
20240605,161400,250279375,4450,4450,4450,4450,0
20240605,161300,250279375,4450,4450,4450,4450,0
20240605,161200,250279375,4450,4450,4450,4450,0
20240605,161100,250279375,4450,4450,4450,4450,0
20240605,161000,250279375,4450,4450,4450,4450,0
20240605,160900,250279375,4450,4450,4450,4450,0
20240605,160800,250279375,4450,4450,4450,4450,0
20240605,160700,250279375,4450,4450,4450,4450,0
20240605,160600,250279375,4450,4450,4450,4450,0
20240605,160500,250279375,4450,4450,4450,4450,0
20240605,160400,250279375,4450,4450,4450,4450,0
20240605,160300,250279375,4450,4450,4450,4450,0
20240605,160200,250279375,4450,4450,4450,4450,0
20240605,160100,250279375,4450,4450,4450,4450,0
20240605,160000,250279375,4450,4450,4450,4450,0
20240605,155900,250279375,4450,4450,4450,4450,0
20240605,155800,250279375,4450,4450,4450,4450,0
20240605,155700,250279375,4450,4450,4450,4450,0
20240605,155600,250279375,4450,4450,4450,4450,0
20240605,155500,250279375,4450,4450,4450,4450,1909
20240605,155400,250279375,4450,4450,4450,4450,0
20240605,155300,250279375,4450,4450,4450,4450,0
20240605,155200,250279375,4450,4450,4450,4450,0
20240605,155100,250279375,4450,4450,4450,4450,0
20240605,155000,250279375,4450,4450,4450,4450,0
20240605,154900,250279375,4450,4450,4450,4450,0
20240605,154800,250279375,4450,4450,4450,4450,0
20240605,154700,250279375,4450,4450,4450,4450,0
20240605,154600,250279375,4450,4450,4450,4450,0
20240605,154500,250279375,4450,4450,4450,4450,0
20240605,154400,250279375,4450,4450,4450,4450,0
20240605,154300,250279375,4450,4450,4450,4450,0
20240605,154200,250279375,4450,4450,4450,4450,0
20240605,154100,250279375,4450,4450,4450,4450,0
20240605,154000,250279375,4450,4450,4450,4450,0
20240605,153900,250279375,4450,4450,4450,4450,0
20240605,153800,250279375,4450,4450,4450,4450,0
20240605,153700,250279375,4450,4450,4450,4450,0
20240605,153600,250279375,4450,4450,4450,4450,0
20240605,153500,250279375,4450,4450,4450,4450,0
20240605,153400,250279375,4450,4450,4450,4450,0
20240605,153300,250279375,4450,4450,4450,4450,0
20240605,153200,250279375,4450,4450,4450,4450,0
20240605,153100,250279375,4450,4450,4450,4450,0
20240605,153000,250279375,4450,4450,4450,4450,1909
20240605,152900,241784325,4455,4455,4455,4455,0
20240605,152800,241784325,4455,4455,4455,4455,0
20240605,152700,241784325,4455,4455,4455,4455,0
20240605,152600,241784325,4455,4455,4455,4455,0
20240605,152500,241784325,4455,4455,4455,4455,0
20240605,152400,241784325,4455,4455,4455,4455,0
20240605,152300,241784325,4455,4455,4455,4455,0
20240605,152200,241784325,4455,4455,4455,4455,0
20240605,152100,241784325,4455,4455,4455,4455,0
20240605,152000,241784325,4455,4455,4455,4455,0
20240605,151900,241784325,4455,4430,4455,4430,276
20240605,151800,240554970,4455,4455,4455,4455,35
20240605,151700,240399045,4450,4440,4450,4440,2378
20240605,151600,229833205,4440,4440,4440,4440,0
20240605,151500,229833205,4440,4430,4440,4425,218
20240605,151400,228867665,4430,4430,4430,4430,1
20240605,151300,228863235,4440,4440,4440,4440,2
20240605,151200,228854355,4435,4430,4435,4430,16
20240605,151100,228783420,4435,4435,4435,4435,17
20240605,151000,228708025,4435,4440,4440,4435,210
20240605,150900,227776170,4440,4445,4445,4440,2
20240605,150800,227767285,4435,4435,4435,4435,179
20240605,150700,226973420,4435,4435,4435,4435,0
20240605,150600,226973420,4435,4435,4435,4435,1
20240605,150500,226968985,4435,4430,4435,4430,229
20240605,150400,225953565,4430,4430,4430,4430,65
20240605,150300,225665615,4430,4430,4430,4430,95
20240605,150200,225244765,4420,4430,4430,4420,410
20240605,150100,223429635,4430,4430,4430,4430,300
20240605,150000,222100635,4430,4435,4435,4430,281
20240605,145900,220855795,4435,4440,4440,4435,2
20240605,145800,220846920,4425,4425,4425,4425,0
20240605,145700,220846920,4425,4440,4440,4425,4
20240605,145600,220829190,4445,4445,4445,4425,403
20240605,145500,219040420,4440,4440,4440,4440,141
20240605,145400,218414380,4440,4440,4440,4440,1
20240605,145300,218409940,4425,4440,4440,4425,64
20240605,145200,218126705,4440,4440,4440,4440,0
20240605,145100,218126705,4440,4440,4440,4440,26
20240605,145000,218011265,4430,4435,4435,4430,19
20240605,144900,217927090,4440,4435,4440,4430,348
20240605,144800,216383680,4440,4440,4440,4440,10
20240605,144700,216339280,4440,4440,4440,4440,0
20240605,144600,216339280,4440,4440,4440,4440,0
20240605,144500,216339280,4440,4440,4440,4440,5
20240605,144400,216317080,4440,4440,4440,4440,1
20240605,144300,216312640,4430,4430,4430,4430,0
20240605,144200,216312640,4430,4430,4430,4430,31
20240605,144100,216175310,4435,4435,4435,4435,0
20240605,144000,216175310,4435,4435,4435,4435,1
20240605,143900,216170875,4425,4430,4430,4425,50
20240605,143800,215949620,4440,4440,4440,4440,1
20240605,143700,215945180,4435,4435,4435,4435,0
20240605,143600,215945180,4435,4435,4435,4435,0
20240605,143500,215945180,4435,4435,4435,4435,1
20240605,143400,215940745,4430,4430,4430,4430,0
20240605,143300,215940745,4430,4430,4430,4430,0
20240605,143200,215940745,4430,4430,4430,4430,2
20240605,143100,215931885,4435,4435,4435,4435,300
20240605,143000,214601385,4435,4435,4435,4435,1
20240605,142900,214596950,4435,4435,4435,4435,429
20240605,142800,212694335,4455,4455,4455,4455,0
20240605,142700,212694335,4455,4455,4455,4455,0
20240605,142600,212694335,4455,4455,4455,4455,0
20240605,142500,212694335,4455,4455,4455,4455,0
20240605,142400,212694335,4455,4445,4455,4445,110
20240605,142300,212205065,4455,4450,4455,4450,2
20240605,142200,212196160,4445,4445,4445,4445,173
20240605,142100,211427175,4445,4440,4445,4440,20
20240605,142000,211338290,4445,4445,4445,4445,1
20240605,141900,211333845,4435,4440,4440,4435,100
20240605,141800,210890340,4440,4440,4440,4440,0
20240605,141700,210890340,4440,4440,4440,4440,0
20240605,141600,210890340,4440,4440,4440,4440,204
20240605,141500,209984580,4440,4440,4440,4440,0
20240605,141400,209984580,4440,4440,4440,4440,30
20240605,141300,209851380,4440,4440,4440,4440,0
20240605,141200,209851380,4440,4440,4440,4440,0
20240605,141100,209851380,4440,4440,4440,4440,0
20240605,141000,209851380,4440,4440,4440,4440,0
20240605,140900,209851380,4440,4440,4440,4440,1
20240605,140800,209846940,4445,4445,4445,4445,0
20240605,140700,209846940,4445,4445,4445,4445,7
20240605,140600,209815825,4435,4435,4435,4435,0
20240605,140500,209815825,4435,4435,4435,4435,0
20240605,140400,209815825,4435,4435,4435,4435,0
20240605,140300,209815825,4435,4435,4435,4435,90
20240605,140200,209416675,4435,4435,4435,4435,5
20240605,140100,209394500,4435,4435,4435,4435,0
20240605,140000,209394500,4435,4435,4435,4435,0
20240605,135900,209394500,4435,4435,4435,4435,0
20240605,135800,209394500,4435,4435,4435,4435,0
20240605,135700,209394500,4435,4435,4435,4435,1
20240605,135600,209390065,4430,4430,4430,4430,0
20240605,135500,209390065,4430,4430,4430,4430,0
20240605,135400,209390065,4430,4430,4430,4430,0
20240605,135300,209390065,4430,4430,4430,4430,0
20240605,135200,209390065,4430,4430,4430,4430,0
20240605,135100,209390065,4430,4430,4430,4430,0
20240605,135000,209390065,4430,4430,4430,4430,239
20240605,134900,208331295,4430,4430,4430,4430,0
20240605,134800,208331295,4430,4430,4430,4430,0
20240605,134700,208331295,4430,4430,4430,4430,0
20240605,134600,208331295,4430,4430,4430,4430,169
20240605,134500,207582625,4430,4430,4430,4430,48
20240605,134400,207369985,4420,4420,4420,4420,50
20240605,134300,207148985,4425,4425,4425,4425,0
20240605,134200,207148985,4425,4425,4425,4425,0
20240605,134100,207148985,4425,4425,4425,4425,0
20240605,134000,207148985,4425,4425,4425,4425,248
20240605,133900,206051585,4420,4420,4420,4420,0
20240605,133800,206051585,4420,4420,4420,4420,330
20240605,133700,204592985,4435,4435,4435,4435,1
20240605,133600,204588550,4420,4420,4420,4420,0
20240605,133500,204588550,4420,4425,4425,4420,200
20240605,133400,203704005,4425,4425,4425,4425,190
20240605,133300,202863255,4425,4425,4425,4425,0
20240605,133200,202863255,4425,4420,4425,4420,20
20240605,133100,202774805,4425,4425,4425,4425,0
20240605,133000,202774805,4425,4425,4425,4425,45
20240605,132900,202575680,4435,4435,4435,4435,0
20240605,132800,202575680,4435,4430,4435,4430,2
20240605,132700,202566815,4425,4430,4435,4425,93
20240605,132600,202155270,4430,4430,4430,4430,69
20240605,132500,201849600,4425,4425,4425,4425,9
20240605,132400,201809775,4425,4425,4425,4425,3
20240605,132300,201796500,4425,4425,4425,4425,1
20240605,132200,201792075,4425,4425,4425,4425,2
20240605,132100,201783225,4425,4425,4425,4425,0
20240605,132000,201783225,4425,4435,4435,4425,38
20240605,131900,201615065,4445,4445,4445,4445,2
20240605,131800,201606175,4415,4430,4430,4405,4122
20240605,131700,183390180,4425,4430,4430,4425,379
20240605,131600,181711255,4430,4435,4435,4430,1395
20240605,131500,175528105,4440,4440,4440,4440,20
20240605,131400,175439305,4450,4440,4450,4440,53
20240605,131300,175203975,4440,4445,4445,4440,2
20240605,131200,175195090,4440,4445,4445,4440,21
20240605,131100,175101750,4445,4445,4445,4445,0
20240605,131000,175101750,4445,4445,4445,4445,1
20240605,130900,175097305,4450,4450,4450,4450,203
20240605,130800,174193955,4455,4455,4455,4455,10
20240605,130700,174149405,4455,4440,4455,4440,2
20240605,130600,174140510,4435,4445,4445,4435,375
20240605,130500,172475760,4460,4450,4460,4450,5
20240605,130400,172453480,4460,4460,4460,4460,0
20240605,130300,172453480,4460,4460,4460,4460,0
20240605,130200,172453480,4460,4460,4460,4460,0
20240605,130100,172453480,4460,4460,4460,4460,1
20240605,130000,172449020,4450,4445,4450,4445,86
20240605,125900,172066730,4445,4445,4445,4445,17
20240605,125800,171991165,4445,4445,4445,4445,1
20240605,125700,171986720,4450,4450,4450,4450,0
20240605,125600,171986720,4450,4450,4450,4450,1
20240605,125500,171982270,4435,4435,4435,4435,80
20240605,125400,171627470,4440,4440,4440,4440,0
20240605,125300,171627470,4440,4435,4450,4435,25
20240605,125200,171516505,4435,4440,4440,4435,312
20240605,125100,170132780,4445,4445,4445,4445,1
20240605,125000,170128335,4450,4450,4450,4450,1
20240605,124900,170123885,4455,4460,4460,4455,101
20240605,124800,169673430,4435,4435,4435,4435,0
20240605,124700,169673430,4435,4435,4435,4435,0
20240605,124600,169673430,4435,4435,4435,4435,0
20240605,124500,169673430,4435,4435,4435,4435,0
20240605,124400,169673430,4435,4435,4435,4435,9
20240605,124300,169633515,4435,4435,4435,4435,12
20240605,124200,169580295,4430,4430,4430,4430,0
20240605,124100,169580295,4430,4430,4430,4430,0
20240605,124000,169580295,4430,4430,4430,4430,733
20240605,123900,166333105,4430,4430,4430,4430,9
20240605,123800,166293235,4430,4425,4430,4425,30
20240605,123700,166160385,4430,4430,4430,4430,1
20240605,123600,166155955,4430,4430,4430,4430,0
20240605,123500,166155955,4430,4430,4430,4430,47
20240605,123400,165947745,4425,4425,4425,4425,0
20240605,123300,165947745,4425,4425,4425,4425,300
20240605,123200,164620245,4425,4430,4430,4425,1077
20240605,123100,159852400,4435,4440,4440,4435,236
20240605,123000,158805685,4435,4440,4440,4435,450
20240605,122900,156809450,4440,4440,4440,4440,9
20240605,122800,156769490,4440,4440,4440,4440,0
20240605,122700,156769490,4440,4460,4460,4440,6
20240605,122600,156742830,4435,4435,4435,4435,58
20240605,122500,156485600,4450,4450,4450,4450,0
20240605,122400,156485600,4450,4450,4450,4450,0
20240605,122300,156485600,4450,4450,4450,4450,20
20240605,122200,156396600,4445,4445,4445,4445,0
20240605,122100,156396600,4445,4445,4445,4445,0
20240605,122000,156396600,4445,4445,4445,4445,0
20240605,121900,156396600,4445,4445,4445,4445,0
20240605,121800,156396600,4445,4445,4445,4445,0
20240605,121700,156396600,4445,4445,4445,4445,0
20240605,121600,156396600,4445,4445,4445,4445,0
20240605,121500,156396600,4445,4445,4445,4445,2
20240605,121400,156387710,4425,4425,4425,4425,0
20240605,121300,156387710,4425,4425,4425,4425,0
20240605,121200,156387710,4425,4425,4425,4425,0
20240605,121100,156387710,4425,4425,4425,4425,0
20240605,121000,156387710,4425,4425,4425,4425,150
20240605,120900,155723960,4455,4455,4455,4455,0
20240605,120800,155723960,4455,4455,4455,4455,155
20240605,120700,155033435,4455,4455,4455,4455,7
20240605,120600,155002250,4465,4465,4465,4465,0
20240605,120500,155002250,4465,4465,4465,4465,0
20240605,120400,155002250,4465,4465,4465,4465,0
20240605,120300,155002250,4465,4465,4465,4465,0
20240605,120200,155002250,4465,4465,4465,4465,0
20240605,120100,155002250,4465,4465,4465,4465,0
20240605,120000,155002250,4465,4450,4465,4450,14
20240605,115900,154939905,4425,4425,4425,4425,0
20240605,115800,154939905,4425,4425,4425,4425,50
20240605,115700,154718655,4425,4430,4430,4425,20
20240605,115600,154630150,4430,4435,4435,4430,142
20240605,115500,154000875,4440,4440,4440,4440,0
20240605,115400,154000875,4440,4440,4440,4440,0
20240605,115300,154000875,4440,4440,4440,4440,2
20240605,115200,153991995,4445,4445,4445,4445,2
20240605,115100,153983105,4450,4450,4450,4450,0
20240605,115000,153983105,4450,4450,4450,4450,1
20240605,114900,153978655,4455,4455,4455,4455,0
20240605,114800,153978655,4455,4455,4455,4455,0
20240605,114700,153978655,4455,4455,4455,4455,0
20240605,114600,153978655,4455,4455,4455,4455,0
20240605,114500,153978655,4455,4455,4455,4455,1
20240605,114400,153974200,4435,4435,4435,4435,100
20240605,114300,153530700,4425,4430,4430,4425,8
20240605,114200,153495295,4455,4455,4455,4455,62
20240605,114100,153219085,4455,4455,4455,4455,1
20240605,114000,153214630,4425,4435,4435,4425,728
20240605,113900,149988515,4455,4455,4455,4455,2
20240605,113800,149979605,4455,4430,4455,4430,143
20240605,113700,149345465,4435,4450,4450,4435,102
20240605,113600,148892820,4465,4465,4465,4465,0
20240605,113500,148892820,4465,4435,4465,4435,4
20240605,113400,148875050,4430,4430,4430,4430,0
20240605,113300,148875050,4430,4435,4435,4430,102
20240605,113200,148422685,4440,4440,4475,4440,113
20240605,113100,147920505,4440,4440,4440,4440,30
20240605,113000,147787305,4435,4435,4435,4435,2
20240605,112900,147778435,4440,4435,4440,4435,12
20240605,112800,147725170,4435,4435,4435,4435,30
20240605,112700,147592120,4435,4435,4435,4435,0
20240605,112600,147592120,4435,4435,4435,4435,10
20240605,112500,147547770,4430,4430,4430,4430,15
20240605,112400,147481320,4430,4430,4430,4430,19
20240605,112300,147397150,4435,4435,4435,4435,6
20240605,112200,147370540,4430,4430,4430,4430,2
20240605,112100,147361680,4445,4445,4445,4445,1
20240605,112000,147357235,4450,4450,4450,4450,122
20240605,111900,146814335,4415,4420,4420,4415,79
20240605,111800,146465545,4415,4445,4445,4415,759
20240605,111700,143105305,4450,4445,4460,4445,127
20240605,111600,142540760,4450,4450,4450,4450,0
20240605,111500,142540760,4450,4455,4455,4450,314
20240605,111400,141142635,4455,4455,4455,4455,11
20240605,111300,141093630,4455,4455,4455,4450,3
20240605,111200,141080270,4440,4440,4440,4440,0
20240605,111100,141080270,4440,4440,4440,4440,0
20240605,111000,141080270,4440,4440,4440,4440,35
20240605,110900,140924870,4440,4440,4440,4440,10
20240605,110800,140880470,4440,4435,4440,4420,808
20240605,110700,137297935,4440,4440,4440,4435,105
20240605,110600,136831800,4440,4440,4440,4440,150
20240605,110500,136165800,4430,4430,4430,4430,0
20240605,110400,136165800,4430,4430,4430,4430,0
20240605,110300,136165800,4430,4450,4450,4420,1431
20240605,110200,129821255,4480,4480,4480,4480,101
20240605,110100,129368775,4480,4480,4480,4480,0
20240605,110000,129368775,4480,4480,4480,4480,50
20240605,105900,129144775,4450,4450,4450,4450,0
20240605,105800,129144775,4450,4450,4450,4440,1243
20240605,105700,123614055,4440,4480,4480,4440,3169
20240605,105600,109497440,4455,4455,4455,4455,0
20240605,105500,109497440,4455,4455,4455,4455,0
20240605,105400,109497440,4455,4490,4490,4455,2041
20240605,105300,100384040,4495,4495,4495,4495,0
20240605,105200,100384040,4495,4495,4495,4495,3
20240605,105100,100370555,4490,4485,4490,4485,100
20240605,105000,99921885,4485,4485,4485,4485,4
20240605,104900,99903945,4485,4485,4485,4485,100
20240605,104800,99455445,4485,4485,4485,4485,504
20240605,104700,97195005,4500,4500,4500,4500,10
20240605,104600,97150005,4500,4500,4500,4500,9
20240605,104500,97109505,4500,4500,4500,4500,1
20240605,104400,97105005,4485,4490,4490,4485,40
20240605,104300,96925600,4500,4500,4500,4500,0
20240605,104200,96925600,4500,4500,4500,4500,2
20240605,104100,96916600,4510,4485,4510,4470,1502
20240605,104000,90194505,4490,4490,4490,4490,209
20240605,103900,89256095,4490,4490,4490,4490,927
20240605,103800,85093865,4490,4490,4490,4490,1
20240605,103700,85089375,4485,4485,4485,4485,324
20240605,103600,83636235,4485,4485,4485,4485,25
20240605,103500,83524110,4485,4485,4485,4485,4
20240605,103400,83506170,4485,4490,4490,4480,62
20240605,103300,83228120,4485,4495,4495,4485,400
20240605,103200,81433840,4490,4510,4510,4490,753
20240605,103100,78048115,4520,4520,4520,4520,16
20240605,103000,77975795,4520,4520,4520,4520,30
20240605,102900,77840195,4520,4520,4520,4520,0
20240605,102800,77840195,4520,4515,4520,4515,197
20240605,102700,76950255,4520,4520,4520,4520,10
20240605,102600,76905055,4515,4520,4520,4515,503
20240605,102500,74632010,4520,4520,4520,4520,0
20240605,102400,74632010,4520,4520,4520,4520,1
20240605,102300,74627490,4520,4520,4520,4520,0
20240605,102200,74627490,4520,4520,4520,4520,117
20240605,102100,74098650,4525,4525,4525,4525,0
20240605,102000,74098650,4525,4525,4525,4525,151
20240605,101900,73415375,4525,4525,4525,4525,10
20240605,101800,73370125,4525,4525,4525,4525,10
20240605,101700,73324875,4525,4525,4525,4525,102
20240605,101600,72863325,4525,4525,4525,4525,51
20240605,101500,72632550,4525,4530,4530,4525,100
20240605,101400,72180045,4525,4525,4525,4525,0
20240605,101300,72180045,4525,4525,4525,4525,0
20240605,101200,72180045,4525,4525,4525,4525,35
20240605,101100,72021670,4545,4545,4545,4545,1
20240605,101000,72017125,4545,4545,4545,4545,4
20240605,100900,71998945,4545,4545,4545,4545,0
20240605,100800,71998945,4545,4545,4545,4545,6
20240605,100700,71971675,4550,4550,4550,4550,0
20240605,100600,71971675,4550,4550,4550,4550,0
20240605,100500,71971675,4550,4550,4550,4550,1
20240605,100400,71967125,4550,4550,4550,4550,1
20240605,100300,71962575,4550,4550,4550,4550,1
20240605,100200,71958025,4550,4550,4550,4550,0
20240605,100100,71958025,4550,4550,4550,4550,0
20240605,100000,71958025,4550,4550,4550,4550,0
20240605,095900,71958025,4550,4550,4550,4550,5
20240605,095800,71935275,4550,4550,4550,4510,34
20240605,095700,71780675,4555,4555,4555,4555,1
20240605,095600,71776120,4560,4560,4560,4560,25
20240605,095500,71662120,4570,4570,4570,4570,0
20240605,095400,71662120,4570,4575,4575,4570,11
20240605,095300,71611805,4575,4540,4585,4535,137
20240605,095200,70986380,4540,4540,4540,4540,0
20240605,095100,70986380,4540,4540,4540,4540,0
20240605,095000,70986380,4540,4540,4540,4540,1
20240605,094900,70981840,4540,4540,4540,4540,0
20240605,094800,70981840,4540,4535,4540,4500,147
20240605,094700,70315260,4535,4505,4535,4480,1743
20240605,094600,62485590,4525,4505,4525,4505,2
20240605,094500,62476560,4510,4515,4515,4510,164
20240605,094400,61736890,4520,4525,4525,4520,164
20240605,094300,60995405,4535,4535,4535,4535,10
20240605,094200,60950055,4535,4535,4535,4535,131
20240605,094100,60355970,4535,4535,4535,4535,0
20240605,094000,60355970,4535,4535,4535,4535,0
20240605,093900,60355970,4535,4520,4535,4520,247
20240605,093800,59239515,4535,4535,4535,4535,0
20240605,093700,59239515,4535,4535,4535,4535,0
20240605,093600,59239515,4535,4535,4535,4535,288
20240605,093500,57933435,4535,4515,4535,4515,4
20240605,093400,57915335,4515,4510,4515,4510,471
20240605,093300,55789705,4515,4515,4515,4515,99
20240605,093200,55342720,4515,4505,4515,4490,151
20240605,093100,54664635,4510,4495,4515,4495,590
20240605,093000,52012550,4495,4500,4500,4495,825
20240605,092900,48301675,4500,4505,4505,4500,461
20240605,092800,46226895,4505,4510,4510,4505,331
20240605,092700,44734835,4515,4515,4515,4515,20
20240605,092600,44644535,4515,4515,4515,4515,0
20240605,092500,44644535,4515,4520,4520,4510,767
20240605,092400,41182715,4520,4500,4520,4500,1300
20240605,092300,35332675,4500,4505,4505,4500,2644
20240605,092200,23433825,4515,4515,4515,4505,617
20240605,092100,20650925,4520,4520,4520,4520,197
20240605,092000,19760485,4530,4530,4535,4525,184
20240605,091900,18926590,4535,4545,4545,4535,126
20240605,091800,18354550,4555,4555,4555,4555,47
20240605,091700,18140465,4580,4580,4580,4580,0
20240605,091600,18140465,4580,4580,4580,4580,1
20240605,091500,18135885,4550,4570,4570,4550,2527
20240605,091400,6627350,4570,4570,4570,4570,0
20240605,091300,6627350,4570,4570,4570,4570,21
20240605,091200,6531380,4575,4575,4575,4575,0
20240605,091100,6531380,4575,4575,4575,4575,50
20240605,091000,6302630,4590,4590,4590,4590,0
20240605,090900,6302630,4590,4590,4590,4590,1
20240605,090800,6298040,4600,4600,4600,4600,0
20240605,090700,6298040,4600,4600,4600,4600,0
20240605,090600,6298040,4600,4590,4600,4590,20
20240605,090500,6206060,4570,4570,4570,4570,0
20240605,090400,6206060,4570,4570,4570,4570,822
20240605,090300,2449520,4570,4570,4570,4570,23
20240605,090200,2344410,4570,4570,4570,4570,437
20240605,090100,347320,4570,4570,4570,4570,0
20240605,090000,347320,4570,4570,4570,4570,76