KissMeData/144510/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202700,674315700,34150,34150,34150,34150,1136
20240605,202600,674315700,34150,34150,34150,34150,0
20240605,202500,674315700,34150,34150,34150,34150,0
20240605,202400,674315700,34150,34150,34150,34150,0
20240605,202300,674315700,34150,34150,34150,34150,0
20240605,202200,674315700,34150,34150,34150,34150,0
20240605,202100,674315700,34150,34150,34150,34150,0
20240605,202000,674315700,34150,34150,34150,34150,0
20240605,201900,674315700,34150,34150,34150,34150,0
20240605,201800,674315700,34150,34150,34150,34150,0
20240605,201700,674315700,34150,34150,34150,34150,0
20240605,201600,674315700,34150,34150,34150,34150,0
20240605,201500,674315700,34150,34150,34150,34150,0
20240605,201400,674315700,34150,34150,34150,34150,0
20240605,201300,674315700,34150,34150,34150,34150,0
20240605,201200,674315700,34150,34150,34150,34150,0
20240605,201100,674315700,34150,34150,34150,34150,0
20240605,201000,674315700,34150,34150,34150,34150,0
20240605,200900,674315700,34150,34150,34150,34150,0
20240605,200800,674315700,34150,34150,34150,34150,0
20240605,200700,674315700,34150,34150,34150,34150,0
20240605,200600,674315700,34150,34150,34150,34150,0
20240605,200500,674315700,34150,34150,34150,34150,0
20240605,200400,674315700,34150,34150,34150,34150,0
20240605,200300,674315700,34150,34150,34150,34150,0
20240605,200200,674315700,34150,34150,34150,34150,0
20240605,200100,674315700,34150,34150,34150,34150,0
20240605,200000,674315700,34150,34150,34150,34150,0
20240605,195900,674315700,34150,34150,34150,34150,0
20240605,195800,674315700,34150,34150,34150,34150,0
20240605,195700,674315700,34150,34150,34150,34150,1136
20240605,195600,674315700,34150,34150,34150,34150,0
20240605,195500,674315700,34150,34150,34150,34150,0
20240605,195400,674315700,34150,34150,34150,34150,0
20240605,195300,674315700,34150,34150,34150,34150,0
20240605,195200,674315700,34150,34150,34150,34150,0
20240605,195100,674315700,34150,34150,34150,34150,0
20240605,195000,674315700,34150,34150,34150,34150,0
20240605,194900,674315700,34150,34150,34150,34150,0
20240605,194800,674315700,34150,34150,34150,34150,0
20240605,194700,674315700,34150,34150,34150,34150,0
20240605,194600,674315700,34150,34150,34150,34150,0
20240605,194500,674315700,34150,34150,34150,34150,0
20240605,194400,674315700,34150,34150,34150,34150,0
20240605,194300,674315700,34150,34150,34150,34150,0
20240605,194200,674315700,34150,34150,34150,34150,0
20240605,194100,674315700,34150,34150,34150,34150,0
20240605,194000,674315700,34150,34150,34150,34150,0
20240605,193900,674315700,34150,34150,34150,34150,0
20240605,193800,674315700,34150,34150,34150,34150,0
20240605,193700,674315700,34150,34150,34150,34150,0
20240605,193600,674315700,34150,34150,34150,34150,0
20240605,193500,674315700,34150,34150,34150,34150,0
20240605,193400,674315700,34150,34150,34150,34150,0
20240605,193300,674315700,34150,34150,34150,34150,0
20240605,193200,674315700,34150,34150,34150,34150,0
20240605,193100,674315700,34150,34150,34150,34150,0
20240605,193000,674315700,34150,34150,34150,34150,0
20240605,192900,674315700,34150,34150,34150,34150,0
20240605,192800,674315700,34150,34150,34150,34150,0
20240605,192700,674315700,34150,34150,34150,34150,1136
20240605,192600,674315700,34150,34150,34150,34150,0
20240605,192500,674315700,34150,34150,34150,34150,0
20240605,192400,674315700,34150,34150,34150,34150,0
20240605,192300,674315700,34150,34150,34150,34150,0
20240605,192200,674315700,34150,34150,34150,34150,0
20240605,192100,674315700,34150,34150,34150,34150,0
20240605,192000,674315700,34150,34150,34150,34150,0
20240605,191900,674315700,34150,34150,34150,34150,0
20240605,191800,674315700,34150,34150,34150,34150,0
20240605,191700,674315700,34150,34150,34150,34150,0
20240605,191600,674315700,34150,34150,34150,34150,0
20240605,191500,674315700,34150,34150,34150,34150,0
20240605,191400,674315700,34150,34150,34150,34150,0
20240605,191300,674315700,34150,34150,34150,34150,0
20240605,191200,674315700,34150,34150,34150,34150,0
20240605,191100,674315700,34150,34150,34150,34150,0
20240605,191000,674315700,34150,34150,34150,34150,0
20240605,190900,674315700,34150,34150,34150,34150,0
20240605,190800,674315700,34150,34150,34150,34150,0
20240605,190700,674315700,34150,34150,34150,34150,0
20240605,190600,674315700,34150,34150,34150,34150,0
20240605,190500,674315700,34150,34150,34150,34150,0
20240605,190400,674315700,34150,34150,34150,34150,0
20240605,190300,674315700,34150,34150,34150,34150,0
20240605,190200,674315700,34150,34150,34150,34150,0
20240605,190100,674315700,34150,34150,34150,34150,0
20240605,190000,674315700,34150,34150,34150,34150,0
20240605,185900,674315700,34150,34150,34150,34150,0
20240605,185800,674315700,34150,34150,34150,34150,0
20240605,185700,674315700,34150,34150,34150,34150,1136
20240605,185600,674315700,34150,34150,34150,34150,0
20240605,185500,674315700,34150,34150,34150,34150,0
20240605,185400,674315700,34150,34150,34150,34150,0
20240605,185300,674315700,34150,34150,34150,34150,0
20240605,185200,674315700,34150,34150,34150,34150,0
20240605,185100,674315700,34150,34150,34150,34150,0
20240605,185000,674315700,34150,34150,34150,34150,0
20240605,184900,674315700,34150,34150,34150,34150,0
20240605,184800,674315700,34150,34150,34150,34150,0
20240605,184700,674315700,34150,34150,34150,34150,0
20240605,184600,674315700,34150,34150,34150,34150,0
20240605,184500,674315700,34150,34150,34150,34150,0
20240605,184400,674315700,34150,34150,34150,34150,0
20240605,184300,674315700,34150,34150,34150,34150,0
20240605,184200,674315700,34150,34150,34150,34150,0
20240605,184100,674315700,34150,34150,34150,34150,0
20240605,184000,674315700,34150,34150,34150,34150,0
20240605,183900,674315700,34150,34150,34150,34150,0
20240605,183800,674315700,34150,34150,34150,34150,0
20240605,183700,674315700,34150,34150,34150,34150,0
20240605,183600,674315700,34150,34150,34150,34150,0
20240605,183500,674315700,34150,34150,34150,34150,0
20240605,183400,674315700,34150,34150,34150,34150,0
20240605,183300,674315700,34150,34150,34150,34150,0
20240605,183200,674315700,34150,34150,34150,34150,0
20240605,183100,674315700,34150,34150,34150,34150,0
20240605,183000,674315700,34150,34150,34150,34150,0
20240605,182900,674315700,34150,34150,34150,34150,0
20240605,182800,674315700,34150,34150,34150,34150,0
20240605,182700,674315700,34150,34150,34150,34150,1136
20240605,182600,674315700,34150,34150,34150,34150,0
20240605,182500,674315700,34150,34150,34150,34150,0
20240605,182400,674315700,34150,34150,34150,34150,0
20240605,182300,674315700,34150,34150,34150,34150,0
20240605,182200,674315700,34150,34150,34150,34150,0
20240605,182100,674315700,34150,34150,34150,34150,0
20240605,182000,674315700,34150,34150,34150,34150,0
20240605,181900,674315700,34150,34150,34150,34150,0
20240605,181800,674315700,34150,34150,34150,34150,0
20240605,181700,674315700,34150,34150,34150,34150,0
20240605,181600,674315700,34150,34150,34150,34150,0
20240605,181500,674315700,34150,34150,34150,34150,0
20240605,181400,674315700,34150,34150,34150,34150,0
20240605,181300,674315700,34150,34150,34150,34150,0
20240605,181200,674315700,34150,34150,34150,34150,0
20240605,181100,674315700,34150,34150,34150,34150,0
20240605,181000,674315700,34150,34150,34150,34150,0
20240605,180900,674315700,34150,34150,34150,34150,0
20240605,180800,674315700,34150,34150,34150,34150,0
20240605,180700,674315700,34150,34150,34150,34150,0
20240605,180600,674315700,34150,34150,34150,34150,0
20240605,180500,674315700,34150,34150,34150,34150,0
20240605,180400,674315700,34150,34150,34150,34150,0
20240605,180300,674315700,34150,34150,34150,34150,0
20240605,180200,674315700,34150,34150,34150,34150,0
20240605,180100,674315700,34150,34150,34150,34150,0
20240605,180000,674315700,34150,34150,34150,34150,0
20240605,175900,674315700,34150,34150,34150,34150,0
20240605,175800,674315700,34150,34150,34150,34150,0
20240605,175700,674315700,34150,34150,34150,34150,1136
20240605,175600,674315700,34150,34150,34150,34150,0
20240605,175500,674315700,34150,34150,34150,34150,0
20240605,175400,674315700,34150,34150,34150,34150,0
20240605,175300,674315700,34150,34150,34150,34150,0
20240605,175200,674315700,34150,34150,34150,34150,0
20240605,175100,674315700,34150,34150,34150,34150,0
20240605,175000,674315700,34150,34150,34150,34150,0
20240605,174900,674315700,34150,34150,34150,34150,0
20240605,174800,674315700,34150,34150,34150,34150,0
20240605,174700,674315700,34150,34150,34150,34150,0
20240605,174600,674315700,34150,34150,34150,34150,0
20240605,174500,674315700,34150,34150,34150,34150,0
20240605,174400,674315700,34150,34150,34150,34150,0
20240605,174300,674315700,34150,34150,34150,34150,0
20240605,174200,674315700,34150,34150,34150,34150,0
20240605,174100,674315700,34150,34150,34150,34150,0
20240605,174000,674315700,34150,34150,34150,34150,0
20240605,173900,674315700,34150,34150,34150,34150,0
20240605,173800,674315700,34150,34150,34150,34150,0
20240605,173700,674315700,34150,34150,34150,34150,0
20240605,173600,674315700,34150,34150,34150,34150,0
20240605,173500,674315700,34150,34150,34150,34150,0
20240605,173400,674315700,34150,34150,34150,34150,0
20240605,173300,674315700,34150,34150,34150,34150,0
20240605,173200,674315700,34150,34150,34150,34150,0
20240605,173100,674315700,34150,34150,34150,34150,0
20240605,173000,674315700,34150,34150,34150,34150,0
20240605,172900,674315700,34150,34150,34150,34150,0
20240605,172800,674315700,34150,34150,34150,34150,0
20240605,172700,674315700,34150,34150,34150,34150,1136
20240605,172600,674315700,34150,34150,34150,34150,0
20240605,172500,674315700,34150,34150,34150,34150,0
20240605,172400,674315700,34150,34150,34150,34150,0
20240605,172300,674315700,34150,34150,34150,34150,0
20240605,172200,674315700,34150,34150,34150,34150,0
20240605,172100,674315700,34150,34150,34150,34150,0
20240605,172000,674315700,34150,34150,34150,34150,0
20240605,171900,674315700,34150,34150,34150,34150,0
20240605,171800,674315700,34150,34150,34150,34150,0
20240605,171700,674315700,34150,34150,34150,34150,0
20240605,171600,674315700,34150,34150,34150,34150,0
20240605,171500,674315700,34150,34150,34150,34150,0
20240605,171400,674315700,34150,34150,34150,34150,0
20240605,171300,674315700,34150,34150,34150,34150,0
20240605,171200,674315700,34150,34150,34150,34150,0
20240605,171100,674315700,34150,34150,34150,34150,0
20240605,171000,674315700,34150,34150,34150,34150,0
20240605,170900,674315700,34150,34150,34150,34150,0
20240605,170800,674315700,34150,34150,34150,34150,0
20240605,170700,674315700,34150,34150,34150,34150,0
20240605,170600,674315700,34150,34150,34150,34150,0
20240605,170500,674315700,34150,34150,34150,34150,0
20240605,170400,674315700,34150,34150,34150,34150,0
20240605,170300,674315700,34150,34150,34150,34150,0
20240605,170200,674315700,34150,34150,34150,34150,0
20240605,170100,674315700,34150,34150,34150,34150,0
20240605,170000,674315700,34150,34150,34150,34150,0
20240605,165900,674315700,34150,34150,34150,34150,0
20240605,165800,674315700,34150,34150,34150,34150,0
20240605,165700,674315700,34150,34150,34150,34150,1136
20240605,165600,674315700,34150,34150,34150,34150,0
20240605,165500,674315700,34150,34150,34150,34150,0
20240605,165400,674315700,34150,34150,34150,34150,0
20240605,165300,674315700,34150,34150,34150,34150,0
20240605,165200,674315700,34150,34150,34150,34150,0
20240605,165100,674315700,34150,34150,34150,34150,0
20240605,165000,674315700,34150,34150,34150,34150,0
20240605,164900,674315700,34150,34150,34150,34150,0
20240605,164800,674315700,34150,34150,34150,34150,0
20240605,164700,674315700,34150,34150,34150,34150,0
20240605,164600,674315700,34150,34150,34150,34150,0
20240605,164500,674315700,34150,34150,34150,34150,0
20240605,164400,674315700,34150,34150,34150,34150,0
20240605,164300,674315700,34150,34150,34150,34150,0
20240605,164200,674315700,34150,34150,34150,34150,0
20240605,164100,674315700,34150,34150,34150,34150,0
20240605,164000,674315700,34150,34150,34150,34150,0
20240605,163900,674315700,34150,34150,34150,34150,0
20240605,163800,674315700,34150,34150,34150,34150,0
20240605,163700,674315700,34150,34150,34150,34150,0
20240605,163600,674315700,34150,34150,34150,34150,0
20240605,163500,674315700,34150,34150,34150,34150,0
20240605,163400,674315700,34150,34150,34150,34150,0
20240605,163300,674315700,34150,34150,34150,34150,0
20240605,163200,674315700,34150,34150,34150,34150,0
20240605,163100,674315700,34150,34150,34150,34150,0
20240605,163000,674315700,34150,34150,34150,34150,0
20240605,162900,674315700,34150,34150,34150,34150,0
20240605,162800,674315700,34150,34150,34150,34150,0
20240605,162700,674315700,34150,34150,34150,34150,1136
20240605,162600,674315700,34150,34150,34150,34150,0
20240605,162500,674315700,34150,34150,34150,34150,0
20240605,162400,674315700,34150,34150,34150,34150,0
20240605,162300,674315700,34150,34150,34150,34150,0
20240605,162200,674315700,34150,34150,34150,34150,0
20240605,162100,674315700,34150,34150,34150,34150,0
20240605,162000,674315700,34150,34150,34150,34150,0
20240605,161900,674315700,34150,34150,34150,34150,0
20240605,161800,674315700,34150,34150,34150,34150,0
20240605,161700,674315700,34150,34150,34150,34150,0
20240605,161600,674315700,34150,34150,34150,34150,0
20240605,161500,674315700,34150,34150,34150,34150,0
20240605,161400,674315700,34150,34150,34150,34150,0
20240605,161300,674315700,34150,34150,34150,34150,0
20240605,161200,674315700,34150,34150,34150,34150,0
20240605,161100,674315700,34150,34150,34150,34150,0
20240605,161000,674315700,34150,34150,34150,34150,0
20240605,160900,674315700,34150,34150,34150,34150,0
20240605,160800,674315700,34150,34150,34150,34150,0
20240605,160700,674315700,34150,34150,34150,34150,0
20240605,160600,674315700,34150,34150,34150,34150,0
20240605,160500,674315700,34150,34150,34150,34150,0
20240605,160400,674315700,34150,34150,34150,34150,0
20240605,160300,674315700,34150,34150,34150,34150,0
20240605,160200,674315700,34150,34150,34150,34150,0
20240605,160100,674315700,34150,34150,34150,34150,0
20240605,160000,674315700,34150,34150,34150,34150,0
20240605,155900,674315700,34150,34150,34150,34150,0
20240605,155800,674315700,34150,34150,34150,34150,0
20240605,155700,674315700,34150,34150,34150,34150,1136
20240605,155600,674315700,34150,34150,34150,34150,0
20240605,155500,674315700,34150,34150,34150,34150,0
20240605,155400,674315700,34150,34150,34150,34150,0
20240605,155300,674315700,34150,34150,34150,34150,0
20240605,155200,674315700,34150,34150,34150,34150,0
20240605,155100,674315700,34150,34150,34150,34150,0
20240605,155000,674315700,34150,34150,34150,34150,0
20240605,154900,674315700,34150,34150,34150,34150,0
20240605,154800,674315700,34150,34150,34150,34150,0
20240605,154700,674315700,34150,34150,34150,34150,0
20240605,154600,674315700,34150,34150,34150,34150,0
20240605,154500,674315700,34150,34150,34150,34150,0
20240605,154400,674315700,34150,34150,34150,34150,0
20240605,154300,674315700,34150,34150,34150,34150,0
20240605,154200,674315700,34150,34150,34150,34150,0
20240605,154100,674315700,34150,34150,34150,34150,0
20240605,154000,674315700,34150,34150,34150,34150,0
20240605,153900,674315700,34150,34150,34150,34150,0
20240605,153800,674315700,34150,34150,34150,34150,0
20240605,153700,674315700,34150,34150,34150,34150,0
20240605,153600,674315700,34150,34150,34150,34150,0
20240605,153500,674315700,34150,34150,34150,34150,0
20240605,153400,674315700,34150,34150,34150,34150,0
20240605,153300,674315700,34150,34150,34150,34150,0
20240605,153200,674315700,34150,34150,34150,34150,0
20240605,153100,674315700,34150,34150,34150,34150,0
20240605,153000,674315700,34150,34150,34150,34150,1136
20240605,152900,635521300,34300,34300,34300,34300,0
20240605,152800,635521300,34300,34300,34300,34300,0
20240605,152700,635521300,34300,34300,34300,34300,0
20240605,152600,635521300,34300,34300,34300,34300,0
20240605,152500,635521300,34300,34300,34300,34300,0
20240605,152400,635521300,34300,34300,34300,34300,0
20240605,152300,635521300,34300,34300,34300,34300,0
20240605,152200,635521300,34300,34300,34300,34300,0
20240605,152100,635521300,34300,34300,34300,34300,0
20240605,152000,635521300,34300,34300,34300,34300,0
20240605,151900,635521300,34300,34350,34350,34300,65
20240605,151800,633290550,34350,34350,34400,34350,153
20240605,151700,628034000,34500,34350,34500,34350,4
20240605,151600,627896150,34350,34350,34350,34350,43
20240605,151500,626419100,34500,34450,34500,34450,6
20240605,151400,626212200,34500,34500,34500,34350,37
20240605,151300,624937550,34350,34350,34350,34350,0
20240605,151200,624937550,34350,34350,34350,34350,0
20240605,151100,624937550,34350,34350,34350,34350,16
20240605,151000,624387950,34300,34300,34300,34300,2
20240605,150900,624319350,34350,34350,34350,34350,2
20240605,150800,624250650,34300,34350,34350,34300,8
20240605,150700,623976200,34400,34300,34450,34300,5
20240605,150600,623804350,34300,34400,34400,34300,260
20240605,150500,614875450,34350,34350,34350,34350,3
20240605,150400,614772400,34450,34450,34450,34450,0
20240605,150300,614772400,34450,34450,34450,34450,0
20240605,150200,614772400,34450,34450,34450,34450,1
20240605,150100,614737950,34350,34350,34350,34350,0
20240605,150000,614737950,34350,34350,34350,34350,1
20240605,145900,614703600,34350,34550,34550,34350,157
20240605,145800,609299350,34550,34550,34550,34550,11
20240605,145700,608919300,34500,34550,34550,34500,66
20240605,145600,606641850,34550,34500,34550,34500,402
20240605,145500,592767800,34500,34500,34500,34500,1
20240605,145400,592733300,34550,34550,34550,34550,0
20240605,145300,592733300,34550,34550,34550,34550,100
20240605,145200,589278300,34550,34550,34550,34550,146
20240605,145100,584234000,34550,34550,34550,34550,95
20240605,145000,580951750,34550,34550,34550,34550,47
20240605,144900,579327900,34600,34600,34600,34600,6
20240605,144800,579120300,34600,34600,34600,34600,100
20240605,144700,575660300,34550,34550,34550,34550,46
20240605,144600,574071000,34550,34550,34550,34550,121
20240605,144500,569890450,34550,34550,34550,34550,0
20240605,144400,569890450,34550,34550,34550,34550,173
20240605,144300,563913300,34550,34550,34550,34550,0
20240605,144200,563913300,34550,34550,34550,34550,29
20240605,144100,562911350,34550,34550,34550,34550,118
20240605,144000,558834450,34500,34500,34500,34500,0
20240605,143900,558834450,34500,34500,34500,34500,200
20240605,143800,551934450,34500,34500,34500,34500,92
20240605,143700,548760450,34500,34500,34500,34500,0
20240605,143600,548760450,34500,34500,34500,34500,200
20240605,143500,541860450,34500,34500,34500,34500,100
20240605,143400,538410450,34450,34450,34450,34450,71
20240605,143300,535964500,34400,34400,34400,34400,0
20240605,143200,535964500,34400,34400,34400,34400,0
20240605,143100,535964500,34400,34400,34400,34400,181
20240605,143000,529738100,34450,34450,34450,34450,0
20240605,142900,529738100,34450,34450,34450,34450,8
20240605,142800,529462500,34450,34500,34500,34450,24
20240605,142700,528635600,34500,34500,34500,34500,0
20240605,142600,528635600,34500,34550,34600,34500,8
20240605,142500,528359200,34550,34550,34550,34550,12
20240605,142400,527944600,34550,34550,34600,34550,5
20240605,142300,527771800,34600,34550,34600,34550,2
20240605,142200,527702650,34600,34550,34600,34550,10
20240605,142100,527357100,34500,34500,34500,34500,0
20240605,142000,527357100,34500,34500,34500,34500,11
20240605,141900,526977600,34500,34500,34500,34500,5
20240605,141800,526805100,34500,34600,34600,34500,318
20240605,141700,515834000,34550,34500,34550,34500,64
20240605,141600,513623650,34500,34500,34500,34500,0
20240605,141500,513623650,34500,34500,34500,34500,0
20240605,141400,513623650,34500,34500,34500,34500,5
20240605,141300,513451150,34600,34500,34600,34500,172
20240605,141200,507510750,34500,34500,34500,34500,0
20240605,141100,507510750,34500,34500,34500,34500,6
20240605,141000,507303750,34500,34500,34500,34500,2
20240605,140900,507234750,34500,34500,34500,34500,17
20240605,140800,506648250,34500,34500,34500,34500,58
20240605,140700,504647250,34500,34500,34500,34500,35
20240605,140600,503439750,34450,34450,34450,34450,65
20240605,140500,501200500,34500,34500,34500,34500,7
20240605,140400,500959000,34500,34500,34500,34500,6
20240605,140300,500752000,34500,34500,34500,34500,18
20240605,140200,500131000,34500,34500,34500,34500,216
20240605,140100,492679000,34500,34500,34500,34500,157
20240605,140000,487262500,34450,34450,34450,34450,0
20240605,135900,487262500,34450,34450,34450,34450,0
20240605,135800,487262500,34450,34450,34450,34450,5
20240605,135700,487090250,34500,34450,34500,34450,2
20240605,135600,487021300,34500,34500,34500,34500,0
20240605,135500,487021300,34500,34400,34500,34400,5
20240605,135400,486849100,34450,34450,34450,34450,0
20240605,135300,486849100,34450,34450,34450,34450,253
20240605,135200,478133250,34450,34450,34450,34450,16
20240605,135100,477582050,34450,34450,34450,34450,98
20240605,135000,474205950,34450,34450,34450,34450,0
20240605,134900,474205950,34450,34450,34450,34450,192
20240605,134800,467591550,34450,34450,34450,34450,0
20240605,134700,467591550,34450,34450,34450,34450,0
20240605,134600,467591550,34450,34450,34450,34450,0
20240605,134500,467591550,34450,34450,34450,34450,2
20240605,134400,467522650,34350,34350,34350,34350,0
20240605,134300,467522650,34350,34350,34350,34350,1
20240605,134200,467488300,34350,34350,34350,34350,0
20240605,134100,467488300,34350,34350,34350,34350,0
20240605,134000,467488300,34350,34350,34350,34350,0
20240605,133900,467488300,34350,34400,34400,34350,39
20240605,133800,466146950,34400,34400,34400,34400,0
20240605,133700,466146950,34400,34400,34400,34400,60
20240605,133600,464082950,34400,34400,34400,34400,8
20240605,133500,463807750,34350,34350,34350,34350,1
20240605,133400,463773400,34350,34350,34350,34350,6
20240605,133300,463567300,34350,34350,34350,34350,5
20240605,133200,463395550,34400,34400,34400,34400,5
20240605,133100,463223550,34400,34400,34400,34400,0
20240605,133000,463223550,34400,34350,34400,34350,42
20240605,132900,461779150,34350,34350,34350,34350,2
20240605,132800,461710450,34350,34350,34350,34350,0
20240605,132700,461710450,34350,34350,34350,34350,6
20240605,132600,461504350,34350,34350,34350,34350,4
20240605,132500,461366950,34350,34350,34350,34350,3
20240605,132400,461263900,34400,34400,34400,34400,8
20240605,132300,460988700,34450,34450,34450,34450,0
20240605,132200,460988700,34450,34400,34450,34400,47
20240605,132100,459371850,34350,34350,34350,34350,0
20240605,132000,459371850,34350,34350,34350,34350,1
20240605,131900,459337500,34400,34400,34400,34400,0
20240605,131800,459337500,34400,34400,34400,34400,5
20240605,131700,459165500,34400,34400,34400,34400,102
20240605,131600,455656700,34350,34350,34350,34350,0
20240605,131500,455656700,34350,34350,34350,34350,0
20240605,131400,455656700,34350,34350,34350,34350,40
20240605,131300,454282700,34350,34350,34350,34350,5
20240605,131200,454110950,34400,34400,34400,34400,0
20240605,131100,454110950,34400,34400,34400,34400,0
20240605,131000,454110950,34400,34350,34400,34350,94
20240605,130900,450881750,34250,34250,34250,34250,0
20240605,130800,450881750,34250,34350,34350,34250,11
20240605,130700,450504700,34400,34350,34400,34350,2
20240605,130600,450435950,34400,34400,34400,34400,0
20240605,130500,450435950,34400,34400,34400,34400,0
20240605,130400,450435950,34400,34400,34400,34400,0
20240605,130300,450435950,34400,34400,34400,34400,0
20240605,130200,450435950,34400,34350,34400,34300,7
20240605,130100,450195550,34300,34400,34400,34250,328
20240605,130000,438945750,34450,34450,34450,34450,8
20240605,125900,438670150,34450,34450,34450,34450,1
20240605,125800,438635700,34400,34400,34400,34400,23
20240605,125700,437844500,34400,34400,34400,34400,115
20240605,125600,433888500,34400,34400,34400,34400,0
20240605,125500,433888500,34400,34400,34400,34400,0
20240605,125400,433888500,34400,34400,34400,34400,2
20240605,125300,433819700,34400,34400,34400,34400,2
20240605,125200,433750900,34400,34350,34400,34350,10
20240605,125100,433407350,34400,34400,34400,34400,0
20240605,125000,433407350,34400,34400,34400,34400,0
20240605,124900,433407350,34400,34400,34400,34400,0
20240605,124800,433407350,34400,34400,34400,34400,2
20240605,124700,433338550,34400,34350,34400,34350,2
20240605,124600,433269800,34450,34350,34450,34350,11
20240605,124500,432890950,34450,34350,34450,34350,6
20240605,124400,432684550,34350,34400,34400,34350,68
20240605,124300,430346250,34400,34400,34400,34400,0
20240605,124200,430346250,34400,34400,34400,34400,0
20240605,124100,430346250,34400,34400,34400,34400,1
20240605,124000,430311850,34400,34350,34400,34350,11
20240605,123900,429933850,34400,34400,34400,34400,0
20240605,123800,429933850,34400,34350,34400,34350,2
20240605,123700,429865100,34350,34350,34350,34350,0
20240605,123600,429865100,34350,34350,34350,34350,2
20240605,123500,429796400,34350,34300,34400,34300,4
20240605,123400,429658950,34400,34300,34400,34300,28
20240605,123300,428698450,34350,34350,34350,34350,25
20240605,123200,427839700,34350,34350,34350,34350,1
20240605,123100,427805350,34350,34350,34350,34350,1
20240605,123000,427771000,34400,34400,34400,34400,0
20240605,122900,427771000,34400,34350,34400,34350,2
20240605,122800,427702250,34400,34350,34400,34350,3
20240605,122700,427599150,34300,34300,34300,34300,0
20240605,122600,427599150,34300,34300,34300,34300,0
20240605,122500,427599150,34300,34300,34300,34300,1
20240605,122400,427564850,34300,34300,34300,34300,1
20240605,122300,427530550,34400,34400,34400,34400,0
20240605,122200,427530550,34400,34300,34400,34300,2
20240605,122100,427461850,34400,34250,34400,34250,355
20240605,122000,415278350,34250,34300,34300,34250,22
20240605,121900,414524750,34300,34300,34300,34300,0
20240605,121800,414524750,34300,34300,34300,34300,0
20240605,121700,414524750,34300,34300,34300,34300,8
20240605,121600,414250350,34300,34300,34300,34250,95
20240605,121500,410991900,34300,34300,34300,34300,0
20240605,121400,410991900,34300,34300,34300,34300,2
20240605,121300,410923300,34250,34250,34250,34250,0
20240605,121200,410923300,34250,34250,34250,34250,1
20240605,121100,410889050,34250,34250,34250,34250,37
20240605,121000,409621800,34300,34300,34300,34300,1
20240605,120900,409587500,34300,34300,34300,34300,1
20240605,120800,409553200,34300,34300,34300,34300,1
20240605,120700,409518900,34300,34300,34300,34300,1
20240605,120600,409484600,34300,34300,34300,34300,0
20240605,120500,409484600,34300,34300,34300,34300,1
20240605,120400,409450300,34300,34300,34300,34300,0
20240605,120300,409450300,34300,34300,34300,34300,1
20240605,120200,409416000,34200,34200,34200,34200,0
20240605,120100,409416000,34200,34200,34200,34200,0
20240605,120000,409416000,34200,34200,34200,34200,0
20240605,115900,409416000,34200,34250,34250,34200,20
20240605,115800,408731950,34250,34250,34250,34250,46
20240605,115700,407156450,34250,34250,34300,34250,6
20240605,115600,406950900,34250,34250,34250,34250,57
20240605,115500,404998650,34200,34200,34200,34200,1
20240605,115400,404964450,34200,34200,34200,34200,0
20240605,115300,404964450,34200,34200,34200,34200,0
20240605,115200,404964450,34200,34200,34200,34200,0
20240605,115100,404964450,34200,34250,34250,34200,159
20240605,115000,399524100,34250,34250,34250,34250,0
20240605,114900,399524100,34250,34250,34250,34250,0
20240605,114800,399524100,34250,34250,34250,34250,1
20240605,114700,399489850,34200,34200,34200,34200,0
20240605,114600,399489850,34200,34200,34200,34200,0
20240605,114500,399489850,34200,34200,34200,34200,0
20240605,114400,399489850,34200,34200,34200,34200,0
20240605,114300,399489850,34200,34200,34200,34200,38
20240605,114200,398190250,34300,34300,34300,34300,0
20240605,114100,398190250,34300,34300,34300,34300,0
20240605,114000,398190250,34300,34300,34300,34300,0
20240605,113900,398190250,34300,34200,34300,34200,21
20240605,113800,397471950,34200,34200,34200,34200,0
20240605,113700,397471950,34200,34300,34300,34200,4
20240605,113600,397334950,34250,34250,34250,34250,0
20240605,113500,397334950,34250,34250,34250,34250,0
20240605,113400,397334950,34250,34250,34250,34250,2
20240605,113300,397266450,34300,34300,34300,34300,1
20240605,113200,397232150,34300,34300,34300,34300,1
20240605,113100,397197850,34250,34250,34250,34250,1
20240605,113000,397163600,34200,34200,34200,34200,71
20240605,112900,394735400,34200,34200,34200,34200,0
20240605,112800,394735400,34200,34200,34200,34200,28
20240605,112700,393777800,34200,34200,34200,34200,0
20240605,112600,393777800,34200,34200,34200,34200,0
20240605,112500,393777800,34200,34200,34200,34200,0
20240605,112400,393777800,34200,34200,34200,34200,30
20240605,112300,392751800,34200,34200,34200,34200,0
20240605,112200,392751800,34200,34200,34200,34200,100
20240605,112100,389331800,34200,34200,34200,34200,6
20240605,112000,389126600,34200,34200,34200,34200,0
20240605,111900,389126600,34200,34200,34200,34200,0
20240605,111800,389126600,34200,34200,34200,34200,59
20240605,111700,387108800,34200,34200,34200,34200,49
20240605,111600,385433000,34250,34250,34250,34250,4
20240605,111500,385296000,34200,34200,34200,34200,0
20240605,111400,385296000,34200,34200,34200,34200,0
20240605,111300,385296000,34200,34200,34200,34200,0
20240605,111200,385296000,34200,34200,34250,34200,3
20240605,111100,385193350,34200,34200,34200,34200,11
20240605,111000,384817150,34250,34250,34250,34250,1
20240605,110900,384782900,34250,34250,34250,34250,0
20240605,110800,384782900,34250,34250,34250,34250,2
20240605,110700,384714400,34250,34250,34250,34250,0
20240605,110600,384714400,34250,34200,34250,34200,2
20240605,110500,384645950,34250,34250,34250,34250,0
20240605,110400,384645950,34250,34300,34300,34200,36
20240605,110300,383412950,34300,34300,34300,34300,1
20240605,110200,383378650,34300,34300,34300,34300,0
20240605,110100,383378650,34300,34300,34300,34300,0
20240605,110000,383378650,34300,34300,34300,34300,1
20240605,105900,383344350,34300,34300,34300,34300,0
20240605,105800,383344350,34300,34250,34300,34250,6
20240605,105700,383138800,34300,34300,34300,34300,14
20240605,105600,382658600,34250,34250,34250,34250,2
20240605,105500,382590100,34250,34250,34300,34250,12
20240605,105400,382179050,34300,34300,34300,34300,0
20240605,105300,382179050,34300,34300,34300,34300,0
20240605,105200,382179050,34300,34300,34300,34300,0
20240605,105100,382179050,34300,34300,34300,34300,0
20240605,105000,382179050,34300,34300,34300,34300,0
20240605,104900,382179050,34300,34300,34300,34300,0
20240605,104800,382179050,34300,34300,34300,34300,0
20240605,104700,382179050,34300,34300,34300,34300,0
20240605,104600,382179050,34300,34300,34300,34300,6
20240605,104500,381973250,34300,34300,34300,34300,0
20240605,104400,381973250,34300,34300,34300,34300,0
20240605,104300,381973250,34300,34300,34300,34250,3
20240605,104200,381870400,34200,34200,34250,34200,3
20240605,104100,381767750,34300,34200,34300,34200,93
20240605,104000,378584350,34200,34200,34200,34200,8
20240605,103900,378310750,34200,34200,34200,34200,3
20240605,103800,378208150,34200,34200,34200,34200,1
20240605,103700,378173950,34200,34150,34200,34150,3
20240605,103600,378071450,34100,34100,34100,34100,3
20240605,103500,377969150,34100,34100,34100,34100,3
20240605,103400,377866850,34000,34050,34050,34000,346
20240605,103300,366102600,34200,34200,34200,34200,0
20240605,103200,366102600,34200,34150,34200,34050,83
20240605,103100,363275900,34300,34300,34300,34100,22
20240605,103000,362523100,34300,34300,34300,34150,7
20240605,102900,362283500,34400,34150,34400,34150,5
20240605,102800,362112150,34200,34150,34200,34150,3
20240605,102700,362009600,34150,34200,34200,34150,104
20240605,102600,358452900,34300,34250,34300,34250,14
20240605,102500,357973300,34250,34300,34450,34200,76
20240605,102400,355370300,34250,34100,34300,34100,646
20240605,102300,333339150,34100,34100,34100,34100,2
20240605,102200,333270950,34100,34100,34100,34100,0
20240605,102100,333270950,34100,34100,34100,34100,3
20240605,102000,333168650,34100,34100,34100,34100,1
20240605,101900,333134550,34050,34050,34050,34050,0
20240605,101800,333134550,34050,34050,34050,34050,0
20240605,101700,333134550,34050,34050,34050,34050,7
20240605,101600,332896200,34000,34000,34000,34000,5
20240605,101500,332726200,34050,34050,34050,34050,1
20240605,101400,332692150,34050,34100,34100,34050,76
20240605,101300,330100850,34100,34050,34100,34050,62
20240605,101200,327989700,34050,34050,34050,34050,2
20240605,101100,327921600,34050,34050,34050,34050,2
20240605,101000,327853500,34000,34000,34000,34000,10
20240605,100900,327513500,34000,34000,34000,34000,1
20240605,100800,327479500,34000,33950,34000,33950,3
20240605,100700,327377600,34000,34000,34000,34000,0
20240605,100600,327377600,34000,33950,34000,33800,1305
20240605,100500,283166350,33950,33950,33950,33950,0
20240605,100400,283166350,33950,33950,33950,33950,0
20240605,100300,283166350,33950,33950,33950,33900,110
20240605,100200,279436750,33900,33900,33900,33900,0
20240605,100100,279436750,33900,34000,34000,33900,213
20240605,100000,272215300,34050,34050,34050,34050,0
20240605,095900,272215300,34050,34050,34050,34050,11
20240605,095800,271840750,34050,34050,34100,34050,51
20240605,095700,270104000,34050,34050,34050,34050,40
20240605,095600,268742000,34050,33950,34050,33900,105
20240605,095500,265181200,34050,34050,34050,34050,3
20240605,095400,265079050,33900,33950,33950,33900,9
20240605,095300,264773900,33950,34050,34050,33950,51
20240605,095200,263042350,34000,34000,34000,34000,0
20240605,095100,263042350,34000,34050,34050,33950,108
20240605,095000,259368200,34000,34000,34000,34000,18
20240605,094900,258756200,34000,34000,34000,34000,0
20240605,094800,258756200,34000,34000,34050,34000,115
20240605,094700,254846100,33950,34000,34000,33950,11
20240605,094600,254472150,34050,34050,34050,34050,11
20240605,094500,254097600,34050,34050,34100,34050,10
20240605,094400,253757050,34050,34050,34050,34050,10
20240605,094300,253416550,34050,34050,34100,34050,16
20240605,094200,252871700,34050,34050,34050,34050,2
20240605,094100,252803600,34100,34000,34100,34000,2
20240605,094000,252735500,33900,33950,34100,33900,74
20240605,093900,250225500,34100,34000,34100,33850,91
20240605,093800,247132300,33900,34000,34000,33900,500
20240605,093700,230157600,34100,34100,34100,34000,1852
20240605,093600,167179200,34100,34100,34100,34100,86
20240605,093500,164246600,34100,34100,34100,34100,10
20240605,093400,163905600,34000,33950,34000,33950,1185
20240605,093300,123617750,34000,34000,34000,34000,1
20240605,093200,123583750,33950,33900,34000,33900,250
20240605,093100,115094150,33900,33950,33950,33850,338
20240605,093000,103637850,33950,34050,34050,33950,64
20240605,092900,101462850,34000,34150,34150,34000,932
20240605,092800,69746400,34200,34200,34200,34200,20
20240605,092700,69062400,34200,34350,34350,34150,403
20240605,092600,55270400,34350,34400,34450,34350,4
20240605,092500,55132850,34300,34300,34300,34300,0
20240605,092400,55132850,34300,34400,34400,34300,334
20240605,092300,43665500,34600,34450,34600,34450,68
20240605,092200,41319550,34450,34450,34450,34450,11
20240605,092100,40940600,34500,34500,34500,34500,10
20240605,092000,40595600,34400,34450,34450,34400,145
20240605,091900,35607300,34500,34500,34500,34500,1
20240605,091800,35572800,34500,34500,34500,34500,0
20240605,091700,35572800,34500,34500,34500,34500,22
20240605,091600,34813800,34650,34500,34650,34500,22
20240605,091500,34054450,34450,34600,34600,34450,68
20240605,091400,31707500,34550,34550,34550,34550,0
20240605,091300,31707500,34550,34550,34550,34550,3
20240605,091200,31603850,34550,34550,34700,34550,6
20240605,091100,31396300,34850,34550,34850,34550,11
20240605,091000,31014300,34700,34550,34700,34500,164
20240605,090900,25342750,34500,34450,34500,34450,26
20240605,090800,24446950,34500,34550,34650,34450,61
20240605,090700,22342200,34550,34550,34550,34550,0
20240605,090600,22342200,34550,34550,34550,34550,35
20240605,090500,21132950,34750,34750,34750,34750,1
20240605,090400,21098200,34750,34750,34750,34750,0
20240605,090300,21098200,34750,34750,34750,34750,60
20240605,090200,19013200,34750,34750,34750,34750,0
20240605,090100,19013200,34750,34750,34750,34750,65
20240605,090000,16754450,34850,34350,34850,34350,487