KissMeData/161390/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203000,10792044000,43550,43550,43550,43550,24099
20240605,202900,10792044000,43550,43550,43550,43550,0
20240605,202800,10792044000,43550,43550,43550,43550,0
20240605,202700,10792044000,43550,43550,43550,43550,0
20240605,202600,10792044000,43550,43550,43550,43550,0
20240605,202500,10792044000,43550,43550,43550,43550,0
20240605,202400,10792044000,43550,43550,43550,43550,0
20240605,202300,10792044000,43550,43550,43550,43550,0
20240605,202200,10792044000,43550,43550,43550,43550,0
20240605,202100,10792044000,43550,43550,43550,43550,0
20240605,202000,10792044000,43550,43550,43550,43550,0
20240605,201900,10792044000,43550,43550,43550,43550,0
20240605,201800,10792044000,43550,43550,43550,43550,0
20240605,201700,10792044000,43550,43550,43550,43550,0
20240605,201600,10792044000,43550,43550,43550,43550,0
20240605,201500,10792044000,43550,43550,43550,43550,0
20240605,201400,10792044000,43550,43550,43550,43550,0
20240605,201300,10792044000,43550,43550,43550,43550,0
20240605,201200,10792044000,43550,43550,43550,43550,0
20240605,201100,10792044000,43550,43550,43550,43550,0
20240605,201000,10792044000,43550,43550,43550,43550,0
20240605,200900,10792044000,43550,43550,43550,43550,0
20240605,200800,10792044000,43550,43550,43550,43550,0
20240605,200700,10792044000,43550,43550,43550,43550,0
20240605,200600,10792044000,43550,43550,43550,43550,0
20240605,200500,10792044000,43550,43550,43550,43550,0
20240605,200400,10792044000,43550,43550,43550,43550,0
20240605,200300,10792044000,43550,43550,43550,43550,0
20240605,200200,10792044000,43550,43550,43550,43550,0
20240605,200100,10792044000,43550,43550,43550,43550,0
20240605,200000,10792044000,43550,43550,43550,43550,24099
20240605,195900,10792044000,43550,43550,43550,43550,0
20240605,195800,10792044000,43550,43550,43550,43550,0
20240605,195700,10792044000,43550,43550,43550,43550,0
20240605,195600,10792044000,43550,43550,43550,43550,0
20240605,195500,10792044000,43550,43550,43550,43550,0
20240605,195400,10792044000,43550,43550,43550,43550,0
20240605,195300,10792044000,43550,43550,43550,43550,0
20240605,195200,10792044000,43550,43550,43550,43550,0
20240605,195100,10792044000,43550,43550,43550,43550,0
20240605,195000,10792044000,43550,43550,43550,43550,0
20240605,194900,10792044000,43550,43550,43550,43550,0
20240605,194800,10792044000,43550,43550,43550,43550,0
20240605,194700,10792044000,43550,43550,43550,43550,0
20240605,194600,10792044000,43550,43550,43550,43550,0
20240605,194500,10792044000,43550,43550,43550,43550,0
20240605,194400,10792044000,43550,43550,43550,43550,0
20240605,194300,10792044000,43550,43550,43550,43550,0
20240605,194200,10792044000,43550,43550,43550,43550,0
20240605,194100,10792044000,43550,43550,43550,43550,0
20240605,194000,10792044000,43550,43550,43550,43550,0
20240605,193900,10792044000,43550,43550,43550,43550,0
20240605,193800,10792044000,43550,43550,43550,43550,0
20240605,193700,10792044000,43550,43550,43550,43550,0
20240605,193600,10792044000,43550,43550,43550,43550,0
20240605,193500,10792044000,43550,43550,43550,43550,0
20240605,193400,10792044000,43550,43550,43550,43550,0
20240605,193300,10792044000,43550,43550,43550,43550,0
20240605,193200,10792044000,43550,43550,43550,43550,0
20240605,193100,10792044000,43550,43550,43550,43550,0
20240605,193000,10792044000,43550,43550,43550,43550,24099
20240605,192900,10792044000,43550,43550,43550,43550,0
20240605,192800,10792044000,43550,43550,43550,43550,0
20240605,192700,10792044000,43550,43550,43550,43550,0
20240605,192600,10792044000,43550,43550,43550,43550,0
20240605,192500,10792044000,43550,43550,43550,43550,0
20240605,192400,10792044000,43550,43550,43550,43550,0
20240605,192300,10792044000,43550,43550,43550,43550,0
20240605,192200,10792044000,43550,43550,43550,43550,0
20240605,192100,10792044000,43550,43550,43550,43550,0
20240605,192000,10792044000,43550,43550,43550,43550,0
20240605,191900,10792044000,43550,43550,43550,43550,0
20240605,191800,10792044000,43550,43550,43550,43550,0
20240605,191700,10792044000,43550,43550,43550,43550,0
20240605,191600,10792044000,43550,43550,43550,43550,0
20240605,191500,10792044000,43550,43550,43550,43550,0
20240605,191400,10792044000,43550,43550,43550,43550,0
20240605,191300,10792044000,43550,43550,43550,43550,0
20240605,191200,10792044000,43550,43550,43550,43550,0
20240605,191100,10792044000,43550,43550,43550,43550,0
20240605,191000,10792044000,43550,43550,43550,43550,0
20240605,190900,10792044000,43550,43550,43550,43550,0
20240605,190800,10792044000,43550,43550,43550,43550,0
20240605,190700,10792044000,43550,43550,43550,43550,0
20240605,190600,10792044000,43550,43550,43550,43550,0
20240605,190500,10792044000,43550,43550,43550,43550,0
20240605,190400,10792044000,43550,43550,43550,43550,0
20240605,190300,10792044000,43550,43550,43550,43550,0
20240605,190200,10792044000,43550,43550,43550,43550,0
20240605,190100,10792044000,43550,43550,43550,43550,0
20240605,190000,10792044000,43550,43550,43550,43550,24099
20240605,185900,10792044000,43550,43550,43550,43550,0
20240605,185800,10792044000,43550,43550,43550,43550,0
20240605,185700,10792044000,43550,43550,43550,43550,0
20240605,185600,10792044000,43550,43550,43550,43550,0
20240605,185500,10792044000,43550,43550,43550,43550,0
20240605,185400,10792044000,43550,43550,43550,43550,0
20240605,185300,10792044000,43550,43550,43550,43550,0
20240605,185200,10792044000,43550,43550,43550,43550,0
20240605,185100,10792044000,43550,43550,43550,43550,0
20240605,185000,10792044000,43550,43550,43550,43550,0
20240605,184900,10792044000,43550,43550,43550,43550,0
20240605,184800,10792044000,43550,43550,43550,43550,0
20240605,184700,10792044000,43550,43550,43550,43550,0
20240605,184600,10792044000,43550,43550,43550,43550,0
20240605,184500,10792044000,43550,43550,43550,43550,0
20240605,184400,10792044000,43550,43550,43550,43550,0
20240605,184300,10792044000,43550,43550,43550,43550,0
20240605,184200,10792044000,43550,43550,43550,43550,0
20240605,184100,10792044000,43550,43550,43550,43550,0
20240605,184000,10792044000,43550,43550,43550,43550,0
20240605,183900,10792044000,43550,43550,43550,43550,0
20240605,183800,10792044000,43550,43550,43550,43550,0
20240605,183700,10792044000,43550,43550,43550,43550,0
20240605,183600,10792044000,43550,43550,43550,43550,0
20240605,183500,10792044000,43550,43550,43550,43550,0
20240605,183400,10792044000,43550,43550,43550,43550,0
20240605,183300,10792044000,43550,43550,43550,43550,0
20240605,183200,10792044000,43550,43550,43550,43550,0
20240605,183100,10792044000,43550,43550,43550,43550,0
20240605,183000,10792044000,43550,43550,43550,43550,24099
20240605,182900,10792044000,43550,43550,43550,43550,0
20240605,182800,10792044000,43550,43550,43550,43550,0
20240605,182700,10792044000,43550,43550,43550,43550,0
20240605,182600,10792044000,43550,43550,43550,43550,0
20240605,182500,10792044000,43550,43550,43550,43550,0
20240605,182400,10792044000,43550,43550,43550,43550,0
20240605,182300,10792044000,43550,43550,43550,43550,0
20240605,182200,10792044000,43550,43550,43550,43550,0
20240605,182100,10792044000,43550,43550,43550,43550,0
20240605,182000,10792044000,43550,43550,43550,43550,0
20240605,181900,10792044000,43550,43550,43550,43550,0
20240605,181800,10792044000,43550,43550,43550,43550,0
20240605,181700,10792044000,43550,43550,43550,43550,0
20240605,181600,10792044000,43550,43550,43550,43550,0
20240605,181500,10792044000,43550,43550,43550,43550,0
20240605,181400,10792044000,43550,43550,43550,43550,0
20240605,181300,10792044000,43550,43550,43550,43550,0
20240605,181200,10792044000,43550,43550,43550,43550,0
20240605,181100,10792044000,43550,43550,43550,43550,0
20240605,181000,10792044000,43550,43550,43550,43550,0
20240605,180900,10792044000,43550,43550,43550,43550,0
20240605,180800,10792044000,43550,43550,43550,43550,0
20240605,180700,10792044000,43550,43550,43550,43550,0
20240605,180600,10792044000,43550,43550,43550,43550,0
20240605,180500,10792044000,43550,43550,43550,43550,0
20240605,180400,10792044000,43550,43550,43550,43550,0
20240605,180300,10792044000,43550,43550,43550,43550,0
20240605,180200,10792044000,43550,43550,43550,43550,0
20240605,180100,10792044000,43550,43550,43550,43550,0
20240605,180000,10792044000,43550,43550,43550,43550,24099
20240605,175900,10792044000,43550,43550,43550,43550,0
20240605,175800,10792044000,43550,43550,43550,43550,0
20240605,175700,10792044000,43550,43550,43550,43550,0
20240605,175600,10792044000,43550,43550,43550,43550,0
20240605,175500,10792044000,43550,43550,43550,43550,0
20240605,175400,10792044000,43550,43550,43550,43550,0
20240605,175300,10792044000,43550,43550,43550,43550,0
20240605,175200,10792044000,43550,43550,43550,43550,0
20240605,175100,10792044000,43550,43550,43550,43550,0
20240605,175000,10792044000,43550,43550,43550,43550,0
20240605,174900,10792044000,43550,43550,43550,43550,0
20240605,174800,10792044000,43550,43550,43550,43550,0
20240605,174700,10792044000,43550,43550,43550,43550,0
20240605,174600,10792044000,43550,43550,43550,43550,0
20240605,174500,10792044000,43550,43550,43550,43550,0
20240605,174400,10792044000,43550,43550,43550,43550,0
20240605,174300,10792044000,43550,43550,43550,43550,0
20240605,174200,10792044000,43550,43550,43550,43550,0
20240605,174100,10792044000,43550,43550,43550,43550,0
20240605,174000,10792044000,43550,43550,43550,43550,0
20240605,173900,10792044000,43550,43550,43550,43550,0
20240605,173800,10792044000,43550,43550,43550,43550,0
20240605,173700,10792044000,43550,43550,43550,43550,0
20240605,173600,10792044000,43550,43550,43550,43550,0
20240605,173500,10792044000,43550,43550,43550,43550,0
20240605,173400,10792044000,43550,43550,43550,43550,0
20240605,173300,10792044000,43550,43550,43550,43550,0
20240605,173200,10792044000,43550,43550,43550,43550,0
20240605,173100,10792044000,43550,43550,43550,43550,0
20240605,173000,10792044000,43550,43550,43550,43550,24099
20240605,172900,10792044000,43550,43550,43550,43550,0
20240605,172800,10792044000,43550,43550,43550,43550,0
20240605,172700,10792044000,43550,43550,43550,43550,0
20240605,172600,10792044000,43550,43550,43550,43550,0
20240605,172500,10792044000,43550,43550,43550,43550,0
20240605,172400,10792044000,43550,43550,43550,43550,0
20240605,172300,10792044000,43550,43550,43550,43550,0
20240605,172200,10792044000,43550,43550,43550,43550,0
20240605,172100,10792044000,43550,43550,43550,43550,0
20240605,172000,10792044000,43550,43550,43550,43550,0
20240605,171900,10792044000,43550,43550,43550,43550,0
20240605,171800,10792044000,43550,43550,43550,43550,0
20240605,171700,10792044000,43550,43550,43550,43550,0
20240605,171600,10792044000,43550,43550,43550,43550,0
20240605,171500,10792044000,43550,43550,43550,43550,0
20240605,171400,10792044000,43550,43550,43550,43550,0
20240605,171300,10792044000,43550,43550,43550,43550,0
20240605,171200,10792044000,43550,43550,43550,43550,0
20240605,171100,10792044000,43550,43550,43550,43550,0
20240605,171000,10792044000,43550,43550,43550,43550,0
20240605,170900,10792044000,43550,43550,43550,43550,0
20240605,170800,10792044000,43550,43550,43550,43550,0
20240605,170700,10792044000,43550,43550,43550,43550,0
20240605,170600,10792044000,43550,43550,43550,43550,0
20240605,170500,10792044000,43550,43550,43550,43550,0
20240605,170400,10792044000,43550,43550,43550,43550,0
20240605,170300,10792044000,43550,43550,43550,43550,0
20240605,170200,10792044000,43550,43550,43550,43550,0
20240605,170100,10792044000,43550,43550,43550,43550,0
20240605,170000,10792044000,43550,43550,43550,43550,24099
20240605,165900,10792044000,43550,43550,43550,43550,0
20240605,165800,10792044000,43550,43550,43550,43550,0
20240605,165700,10792044000,43550,43550,43550,43550,0
20240605,165600,10792044000,43550,43550,43550,43550,0
20240605,165500,10792044000,43550,43550,43550,43550,0
20240605,165400,10792044000,43550,43550,43550,43550,0
20240605,165300,10792044000,43550,43550,43550,43550,0
20240605,165200,10792044000,43550,43550,43550,43550,0
20240605,165100,10792044000,43550,43550,43550,43550,0
20240605,165000,10792044000,43550,43550,43550,43550,0
20240605,164900,10792044000,43550,43550,43550,43550,0
20240605,164800,10792044000,43550,43550,43550,43550,0
20240605,164700,10792044000,43550,43550,43550,43550,0
20240605,164600,10792044000,43550,43550,43550,43550,0
20240605,164500,10792044000,43550,43550,43550,43550,0
20240605,164400,10792044000,43550,43550,43550,43550,0
20240605,164300,10792044000,43550,43550,43550,43550,0
20240605,164200,10792044000,43550,43550,43550,43550,0
20240605,164100,10792044000,43550,43550,43550,43550,0
20240605,164000,10792044000,43550,43550,43550,43550,0
20240605,163900,10792044000,43550,43550,43550,43550,0
20240605,163800,10792044000,43550,43550,43550,43550,0
20240605,163700,10792044000,43550,43550,43550,43550,0
20240605,163600,10792044000,43550,43550,43550,43550,0
20240605,163500,10792044000,43550,43550,43550,43550,0
20240605,163400,10792044000,43550,43550,43550,43550,0
20240605,163300,10792044000,43550,43550,43550,43550,0
20240605,163200,10792044000,43550,43550,43550,43550,0
20240605,163100,10792044000,43550,43550,43550,43550,0
20240605,163000,10792044000,43550,43550,43550,43550,24099
20240605,162900,10792044000,43550,43550,43550,43550,0
20240605,162800,10792044000,43550,43550,43550,43550,0
20240605,162700,10792044000,43550,43550,43550,43550,0
20240605,162600,10792044000,43550,43550,43550,43550,0
20240605,162500,10792044000,43550,43550,43550,43550,0
20240605,162400,10792044000,43550,43550,43550,43550,0
20240605,162300,10792044000,43550,43550,43550,43550,0
20240605,162200,10792044000,43550,43550,43550,43550,0
20240605,162100,10792044000,43550,43550,43550,43550,0
20240605,162000,10792044000,43550,43550,43550,43550,0
20240605,161900,10792044000,43550,43550,43550,43550,0
20240605,161800,10792044000,43550,43550,43550,43550,0
20240605,161700,10792044000,43550,43550,43550,43550,0
20240605,161600,10792044000,43550,43550,43550,43550,0
20240605,161500,10792044000,43550,43550,43550,43550,0
20240605,161400,10792044000,43550,43550,43550,43550,0
20240605,161300,10792044000,43550,43550,43550,43550,0
20240605,161200,10792044000,43550,43550,43550,43550,0
20240605,161100,10792044000,43550,43550,43550,43550,0
20240605,161000,10792044000,43550,43550,43550,43550,0
20240605,160900,10792044000,43550,43550,43550,43550,0
20240605,160800,10792044000,43550,43550,43550,43550,0
20240605,160700,10792044000,43550,43550,43550,43550,0
20240605,160600,10792044000,43550,43550,43550,43550,0
20240605,160500,10792044000,43550,43550,43550,43550,0
20240605,160400,10792044000,43550,43550,43550,43550,0
20240605,160300,10792044000,43550,43550,43550,43550,0
20240605,160200,10792044000,43550,43550,43550,43550,0
20240605,160100,10792044000,43550,43550,43550,43550,0
20240605,160000,10792044000,43550,43550,43550,43550,24099
20240605,155900,10792044000,43550,43550,43550,43550,0
20240605,155800,10792044000,43550,43550,43550,43550,0
20240605,155700,10792044000,43550,43550,43550,43550,0
20240605,155600,10792044000,43550,43550,43550,43550,0
20240605,155500,10792044000,43550,43550,43550,43550,0
20240605,155400,10792044000,43550,43550,43550,43550,0
20240605,155300,10792044000,43550,43550,43550,43550,0
20240605,155200,10792044000,43550,43550,43550,43550,0
20240605,155100,10792044000,43550,43550,43550,43550,0
20240605,155000,10792044000,43550,43550,43550,43550,0
20240605,154900,10792044000,43550,43550,43550,43550,0
20240605,154800,10792044000,43550,43550,43550,43550,0
20240605,154700,10792044000,43550,43550,43550,43550,0
20240605,154600,10792044000,43550,43550,43550,43550,0
20240605,154500,10792044000,43550,43550,43550,43550,0
20240605,154400,10792044000,43550,43550,43550,43550,0
20240605,154300,10792044000,43550,43550,43550,43550,0
20240605,154200,10792044000,43550,43550,43550,43550,0
20240605,154100,10792044000,43550,43550,43550,43550,0
20240605,154000,10792044000,43550,43550,43550,43550,0
20240605,153900,10792044000,43550,43550,43550,43550,0
20240605,153800,10792044000,43550,43550,43550,43550,0
20240605,153700,10792044000,43550,43550,43550,43550,0
20240605,153600,10792044000,43550,43550,43550,43550,0
20240605,153500,10792044000,43550,43550,43550,43550,0
20240605,153400,10792044000,43550,43550,43550,43550,0
20240605,153300,10792044000,43550,43550,43550,43550,0
20240605,153200,10792044000,43550,43550,43550,43550,0
20240605,153100,10792044000,43550,43550,43550,43550,0
20240605,153000,10792044000,43550,43550,43550,43550,48198
20240605,152900,9742532550,43650,43650,43650,43650,0
20240605,152800,9742532550,43650,43650,43650,43650,0
20240605,152700,9742532550,43650,43650,43650,43650,0
20240605,152600,9742532550,43650,43650,43650,43650,0
20240605,152500,9742532550,43650,43650,43650,43650,0
20240605,152400,9742532550,43650,43650,43650,43650,0
20240605,152300,9742532550,43650,43650,43650,43650,0
20240605,152200,9742532550,43650,43650,43650,43650,0
20240605,152100,9742532550,43650,43650,43650,43650,0
20240605,152000,9742532550,43650,43650,43650,43650,0
20240605,151900,9742532550,43650,43700,43750,43650,1288
20240605,151800,9686218500,43700,43700,43750,43650,859
20240605,151700,9648686000,43750,43700,43750,43700,2508
20240605,151600,9539006850,43750,43750,43750,43700,537
20240605,151500,9515523100,43750,43700,43750,43700,653
20240605,151400,9486968700,43700,43650,43750,43650,985
20240605,151300,9443909650,43700,43700,43700,43650,106
20240605,151200,9439281550,43650,43700,43700,43650,186
20240605,151100,9431158000,43650,43700,43700,43650,593
20240605,151000,9405271850,43700,43700,43700,43650,205
20240605,150900,9396317600,43700,43650,43700,43650,241
20240605,150800,9385790100,43650,43650,43700,43650,155
20240605,150700,9379022100,43700,43700,43700,43650,71
20240605,150600,9375922550,43650,43600,43650,43600,744
20240605,150500,9343450500,43600,43600,43650,43600,74
20240605,150400,9340223950,43600,43600,43700,43600,894
20240605,150300,9301200900,43600,43650,43650,43600,170
20240605,150200,9293783550,43600,43650,43700,43600,329
20240605,150100,9279425300,43650,43600,43650,43550,2806
20240605,150000,9157079000,43550,43550,43600,43550,3265
20240605,145900,9014887000,43550,43550,43600,43550,835
20240605,145800,8978518200,43550,43550,43600,43550,770
20240605,145700,8944979900,43550,43550,43600,43550,867
20240605,145600,8907221000,43600,43550,43600,43550,605
20240605,145500,8880866600,43600,43550,43600,43550,825
20240605,145400,8844931000,43550,43550,43600,43550,1295
20240605,145300,8788529950,43550,43550,43600,43550,531
20240605,145200,8765400150,43600,43550,43600,43550,812
20240605,145100,8730030400,43600,43550,43600,43550,771
20240605,145000,8696450900,43600,43600,43600,43550,611
20240605,144900,8669840400,43600,43600,43600,43550,625
20240605,144800,8642616050,43550,43550,43600,43550,822
20240605,144700,8606813650,43550,43650,43650,43550,540
20240605,144600,8583287350,43650,43600,43650,43600,1140
20240605,144500,8533578400,43650,43600,43650,43600,602
20240605,144400,8507330200,43600,43600,43650,43600,670
20240605,144300,8478113000,43600,43600,43650,43600,958
20240605,144200,8436344050,43600,43600,43650,43550,695
20240605,144100,8406023900,43600,43600,43650,43550,1152
20240605,144000,8355808350,43600,43600,43650,43600,523
20240605,143900,8333005300,43600,43600,43650,43600,773
20240605,143800,8299300650,43650,43600,43650,43550,731
20240605,143700,8267420400,43550,43600,43700,43550,569
20240605,143600,8242618750,43550,43700,43700,43550,912
20240605,143500,8202873850,43650,43600,43700,43550,310
20240605,143400,8189362900,43650,43650,43650,43550,698
20240605,143300,8158937300,43600,43650,43650,43550,833
20240605,143200,8122623650,43600,43650,43650,43600,734
20240605,143100,8090615000,43650,43600,43650,43600,573
20240605,143000,8065626900,43600,43600,43700,43600,550
20240605,142900,8041636000,43600,43650,43650,43600,719
20240605,142800,8010284600,43600,43650,43700,43600,580
20240605,142700,7984982600,43650,43650,43750,43600,948
20240605,142600,7943596000,43650,43600,43700,43600,576
20240605,142500,7918463100,43700,43650,43700,43600,586
20240605,142400,7892876550,43650,43600,43700,43600,666
20240605,142300,7863803450,43700,43700,43750,43600,664
20240605,142200,7834816850,43700,43650,43750,43600,741
20240605,142100,7802483550,43650,43650,43750,43650,235
20240605,142000,7792216900,43600,43600,43700,43600,759
20240605,141900,7759112600,43600,43650,43700,43600,422
20240605,141800,7740693850,43750,43650,43750,43600,792
20240605,141700,7706115400,43650,43600,43700,43600,321
20240605,141600,7692116050,43700,43650,43700,43600,668
20240605,141500,7662980400,43650,43650,43750,43600,854
20240605,141400,7625706200,43700,43650,43700,43600,384
20240605,141300,7608954100,43650,43650,43750,43600,747
20240605,141200,7576333750,43650,43700,43750,43650,331
20240605,141100,7561885100,43650,43700,43750,43650,899
20240605,141000,7522617750,43700,43700,43750,43650,1676
20240605,140900,7449443150,43650,43650,43700,43600,672
20240605,140800,7420095250,43700,43650,43750,43600,752
20240605,140700,7387271200,43700,43600,43700,43600,510
20240605,140600,7365018500,43600,43650,43700,43600,839
20240605,140500,7328428850,43700,43650,43700,43600,377
20240605,140400,7311973300,43650,43650,43700,43600,606
20240605,140300,7285529150,43650,43650,43700,43650,452
20240605,140200,7265797100,43650,43700,43750,43650,482
20240605,140100,7244744250,43650,43650,43750,43650,787
20240605,140000,7210385950,43750,43700,43750,43650,390
20240605,135900,7193359900,43650,43700,43750,43650,747
20240605,135800,7160716950,43700,43750,43750,43700,457
20240605,135700,7140744750,43750,43700,43750,43700,647
20240605,135600,7112469250,43750,43700,43750,43650,515
20240605,135500,7089960850,43650,43700,43750,43650,684
20240605,135400,7060085450,43650,43700,43750,43650,569
20240605,135300,7035232650,43650,43700,43750,43650,695
20240605,135200,7004886000,43650,43700,43750,43650,697
20240605,135100,6974457650,43650,43700,43750,43650,346
20240605,135000,6959344400,43700,43700,43750,43650,1244
20240605,134900,6904991200,43700,43700,43750,43650,582
20240605,134800,6879553950,43700,43700,43750,43700,604
20240605,134700,6853157250,43700,43700,43750,43700,799
20240605,134600,6818236800,43700,43750,43750,43700,469
20240605,134500,6797737450,43750,43700,43750,43700,709
20240605,134400,6766744600,43750,43700,43750,43700,472
20240605,134300,6746116800,43700,43700,43750,43700,873
20240605,134200,6707961000,43700,43700,43750,43700,261
20240605,134100,6696549500,43650,43650,43700,43650,767
20240605,134000,6663056100,43700,43650,43750,43650,1594
20240605,133900,6593410350,43700,43650,43700,43650,351
20240605,133800,6578084400,43650,43650,43700,43650,856
20240605,133700,6540708000,43650,43750,43750,43650,616
20240605,133600,6513799150,43700,43700,43750,43650,654
20240605,133500,6485222450,43700,43650,43700,43650,416
20240605,133400,6467061500,43700,43650,43700,43650,534
20240605,133300,6443748950,43650,43700,43700,43650,568
20240605,133200,6418935500,43650,43700,43700,43650,538
20240605,133100,6395438500,43700,43700,43750,43650,400
20240605,133000,6377956350,43750,43700,43750,43650,1047
20240605,132900,6332204450,43650,43650,43700,43650,556
20240605,132800,6307929350,43600,43650,43700,43600,363
20240605,132700,6292085250,43650,43650,43650,43600,334
20240605,132600,6277515450,43650,43650,43700,43600,972
20240605,132500,6235103500,43700,43700,43700,43650,433
20240605,132400,6216196100,43700,43700,43700,43650,499
20240605,132300,6194391300,43700,43650,43700,43650,520
20240605,132200,6171692250,43700,43700,43700,43650,524
20240605,132100,6148815400,43650,43650,43700,43650,169
20240605,132000,6141430800,43650,43700,43700,43650,736
20240605,131900,6109285450,43750,43700,43750,43600,808
20240605,131800,6073991200,43650,43600,43650,43550,421
20240605,131700,6055638250,43600,43650,43650,43600,408
20240605,131600,6037848500,43600,43600,43650,43600,491
20240605,131500,6016432800,43650,43550,43650,43550,589
20240605,131400,5990767750,43600,43600,43650,43550,382
20240605,131300,5974112900,43550,43550,43600,43550,248
20240605,131200,5963310950,43550,43600,43600,43550,338
20240605,131100,5948590700,43600,43600,43650,43600,202
20240605,131000,5939782650,43600,43600,43600,43600,157
20240605,130900,5932937450,43600,43600,43700,43600,420
20240605,130800,5914623350,43700,43600,43700,43600,380
20240605,130700,5898045950,43600,43600,43650,43600,189
20240605,130600,5889803600,43600,43700,43700,43600,483
20240605,130500,5868726100,43700,43600,43700,43600,1273
20240605,130400,5813154700,43600,43550,43650,43550,335
20240605,130300,5798560200,43650,43600,43650,43550,261
20240605,130200,5787182100,43600,43600,43600,43550,272
20240605,130100,5775330750,43600,43600,43600,43550,358
20240605,130000,5759736750,43600,43550,43650,43550,386
20240605,125900,5742908650,43550,43600,43600,43550,221
20240605,125800,5733281150,43550,43600,43600,43550,380
20240605,125700,5716731950,43600,43550,43600,43550,424
20240605,125600,5698262400,43600,43550,43600,43550,52
20240605,125500,5695996900,43600,43550,43600,43500,3002
20240605,125400,5565388450,43550,43550,43600,43500,3228
20240605,125300,5424805550,43600,43600,43600,43550,401
20240605,125200,5407329800,43600,43650,43650,43550,393
20240605,125100,5390206400,43600,43550,43650,43550,456
20240605,125000,5370322700,43600,43600,43600,43550,250
20240605,124900,5359430600,43550,43600,43600,43550,286
20240605,124800,5346971400,43600,43600,43650,43550,341
20240605,124700,5332112350,43600,43550,43600,43550,442
20240605,124600,5312852450,43550,43600,43600,43550,269
20240605,124500,5301135900,43600,43600,43600,43550,411
20240605,124400,5283230850,43600,43600,43600,43550,351
20240605,124300,5267941400,43600,43600,43650,43550,336
20240605,124200,5253300350,43600,43650,43650,43600,155
20240605,124100,5246541950,43650,43650,43650,43600,370
20240605,124000,5230408500,43600,43550,43650,43550,970
20240605,123900,5188124050,43600,43550,43600,43550,229
20240605,123800,5178150000,43550,43550,43600,43550,270
20240605,123700,5166389900,43600,43600,43600,43550,491
20240605,123600,5144998900,43600,43550,43600,43550,219
20240605,123500,5135460000,43600,43600,43600,43550,148
20240605,123400,5129013400,43600,43550,43600,43550,498
20240605,123300,5107324100,43550,43600,43600,43550,383
20240605,123200,5090644300,43550,43550,43600,43550,311
20240605,123100,5077099650,43600,43600,43600,43550,257
20240605,123000,5065902900,43550,43550,43600,43550,482
20240605,122900,5044909550,43550,43600,43600,43550,190
20240605,122800,5036628350,43600,43600,43600,43550,374
20240605,122700,5020329950,43550,43550,43600,43500,728
20240605,122600,4988632500,43550,43550,43550,43500,816
20240605,122500,4953103650,43500,43550,43550,43500,454
20240605,122400,4933350500,43550,43550,43600,43550,229
20240605,122300,4923376450,43600,43600,43600,43550,366
20240605,122200,4907433100,43550,43600,43600,43550,811
20240605,122100,4872113900,43550,43600,43600,43550,209
20240605,122000,4863010750,43600,43600,43600,43550,248
20240605,121900,4852205900,43600,43600,43650,43500,6622
20240605,121800,4563987800,43600,43650,43650,43550,1053
20240605,121700,4518077000,43650,43650,43650,43600,227
20240605,121600,4508173950,43650,43650,43650,43600,599
20240605,121500,4482056050,43600,43650,43650,43600,414
20240605,121400,4464001650,43650,43700,43700,43600,275
20240605,121300,4451999000,43650,43650,43700,43600,991
20240605,121200,4408752450,43700,43600,43700,43600,992
20240605,121100,4365452550,43600,43650,43650,43550,412
20240605,121000,4347488450,43600,43600,43650,43600,682
20240605,120900,4317752700,43650,43600,43650,43600,506
20240605,120800,4295683700,43650,43600,43650,43600,129
20240605,120700,4290058850,43600,43650,43650,43600,305
20240605,120600,4276760400,43650,43650,43700,43600,442
20240605,120500,4257478950,43600,43600,43650,43600,252
20240605,120400,4246491500,43650,43700,43700,43550,447
20240605,120300,4226978650,43700,43700,43700,43650,382
20240605,120200,4210298600,43700,43700,43700,43600,437
20240605,120100,4191227850,43650,43750,43750,43650,263
20240605,120000,4179746000,43700,43550,43800,43550,1426
20240605,115900,4117455650,43550,43550,43600,43550,381
20240605,115800,4100862150,43600,43600,43600,43550,322
20240605,115700,4086832150,43600,43600,43600,43550,300
20240605,115600,4073766700,43550,43550,43600,43550,283
20240605,115500,4061440900,43550,43600,43650,43550,360
20240605,115400,4045757750,43600,43650,43650,43600,315
20240605,115300,4032023550,43600,43650,43650,43600,386
20240605,115200,4015192900,43650,43650,43650,43600,289
20240605,115100,4002587750,43600,43600,43600,43550,278
20240605,115000,3990470900,43600,43650,43650,43550,372
20240605,114900,3974263900,43600,43600,43650,43550,134
20240605,114800,3968422600,43600,43600,43600,43550,383
20240605,114700,3951735700,43650,43600,43650,43600,419
20240605,114600,3933466150,43550,43650,43650,43550,428
20240605,114500,3914802550,43600,43600,43650,43600,270
20240605,114400,3903029750,43650,43650,43650,43600,459
20240605,114300,3883011800,43600,43600,43650,43600,212
20240605,114200,3873767900,43600,43650,43650,43550,495
20240605,114100,3852184200,43600,43650,43650,43600,521
20240605,114000,3829464200,43600,43650,43650,43600,268
20240605,113900,3817769000,43650,43600,43650,43600,346
20240605,113800,3802682800,43650,43600,43700,43600,180
20240605,113700,3794824200,43600,43650,43650,43600,366
20240605,113600,3778864700,43650,43600,43700,43600,430
20240605,113500,3760105600,43650,43600,43650,43600,569
20240605,113400,3735270050,43600,43600,43650,43550,314
20240605,113300,3721591150,43600,43600,43650,43550,358
20240605,113200,3705983550,43650,43650,43650,43600,505
20240605,113100,3683957800,43650,43600,43650,43600,81
20240605,113000,3680425200,43650,43600,43650,43600,487
20240605,112900,3659191750,43600,43600,43700,43600,344
20240605,112800,3644181150,43600,43650,43700,43600,106
20240605,112700,3639556000,43600,43650,43700,43600,676
20240605,112600,3610049700,43700,43650,43700,43600,198
20240605,112500,3601410050,43600,43650,43700,43600,356
20240605,112400,3585880900,43650,43650,43650,43600,254
20240605,112300,3574801900,43600,43650,43700,43600,1426
20240605,112200,3512572250,43700,43750,43750,43650,277
20240605,112100,3500476200,43700,43700,43750,43700,149
20240605,112000,3493964650,43650,43700,43700,43650,434
20240605,111900,3475003950,43700,43700,43700,43650,355
20240605,111800,3459495700,43700,43650,43750,43600,620
20240605,111700,3432434150,43650,43650,43700,43650,396
20240605,111600,3415146950,43700,43700,43700,43650,404
20240605,111500,3397511150,43700,43750,43750,43650,120
20240605,111400,3392268300,43700,43700,43750,43650,419
20240605,111300,3373952800,43700,43700,43750,43650,345
20240605,111200,3358872200,43650,43750,43750,43650,304
20240605,111100,3345588350,43700,43750,43750,43700,299
20240605,111000,3332521000,43700,43750,43800,43700,218
20240605,110900,3322984750,43750,43800,43800,43700,689
20240605,110800,3292851500,43800,43800,43800,43750,198
20240605,110700,3284188100,43800,43750,43800,43750,307
20240605,110600,3270752250,43750,43750,43750,43700,419
20240605,110500,3252435950,43750,43750,43800,43750,337
20240605,110400,3237688550,43800,43750,43800,43750,256
20240605,110300,3226482300,43750,43800,43800,43750,224
20240605,110200,3216679050,43800,43750,43800,43700,1156
20240605,110100,3166107800,43750,43750,43750,43700,168
20240605,110000,3158762000,43700,43750,43750,43700,296
20240605,105900,3145825250,43700,43750,43750,43700,422
20240605,105800,3127375900,43800,43800,43800,43750,229
20240605,105700,3117353050,43850,43850,43850,43750,4698
20240605,105600,2911584950,43850,43850,43850,43800,350
20240605,105500,2896247800,43800,43800,43850,43800,354
20240605,105400,2880742550,43850,43850,43850,43800,354
20240605,105300,2865232650,43800,43750,43850,43750,865
20240605,105200,2827339550,43800,43750,43800,43750,408
20240605,105100,2809488250,43750,43800,43800,43750,332
20240605,105000,2794959800,43800,43800,43800,43750,1653
20240605,104900,2722630200,43800,43800,43800,43750,135
20240605,104800,2716723450,43800,43750,43850,43750,1546
20240605,104700,2649021100,43750,43800,43800,43750,159
20240605,104600,2642060950,43750,43750,43800,43750,268
20240605,104500,2630335400,43800,43800,43800,43750,464
20240605,104400,2610034450,43750,43750,43800,43700,994
20240605,104300,2566548800,43750,43700,43750,43700,299
20240605,104200,2553481200,43700,43750,43750,43700,326
20240605,104100,2539230200,43750,43650,43750,43650,1436
20240605,104000,2476494150,43700,43700,43700,43650,169
20240605,103900,2469115200,43700,43700,43700,43600,419
20240605,103800,2450830400,43700,43600,43700,43600,461
20240605,103700,2430711250,43650,43600,43650,43600,554
20240605,103600,2406556550,43650,43650,43650,43600,318
20240605,103500,2392687050,43600,43600,43650,43600,68
20240605,103400,2389721350,43550,43700,43700,43550,514
20240605,103300,2367296700,43700,43600,43700,43600,190
20240605,103200,2359006600,43600,43550,43600,43550,183
20240605,103100,2351036050,43550,43600,43650,43550,180
20240605,103000,2343190350,43600,43600,43700,43600,333
20240605,102900,2328662450,43600,43550,43600,43550,205
20240605,102800,2319733650,43550,43550,43600,43550,624
20240605,102700,2292557300,43550,43550,43550,43500,540
20240605,102600,2269055700,43550,43500,43550,43500,396
20240605,102500,2251821550,43550,43550,43550,43500,377
20240605,102400,2235416900,43550,43600,43600,43500,437
20240605,102300,2216387050,43600,43550,43600,43500,521
20240605,102200,2193716750,43550,43550,43550,43500,247
20240605,102100,2182970250,43550,43600,43600,43550,1105
20240605,102000,2134847350,43550,43550,43600,43550,498
20240605,101900,2113158600,43600,43600,43650,43550,712
20240605,101800,2082116100,43650,43650,43650,43600,171
20240605,101700,2074660150,43650,43650,43650,43600,64
20240605,101600,2071868350,43650,43650,43700,43650,300
20240605,101500,2058773150,43700,43650,43700,43650,37
20240605,101400,2057157900,43700,43700,43700,43650,272
20240605,101300,2045279950,43700,43650,43700,43600,259
20240605,101200,2033982850,43650,43650,43700,43650,87
20240605,101100,2030185150,43700,43650,43700,43600,693
20240605,101000,1999926800,43650,43600,43650,43600,120
20240605,100900,1994694000,43600,43650,43650,43600,248
20240605,100800,1983879200,43650,43650,43650,43600,113
20240605,100700,1978948400,43550,43600,43600,43550,884
20240605,100600,1940416600,43550,43550,43600,43550,619
20240605,100500,1913458400,43600,43600,43600,43550,69
20240605,100400,1910452700,43550,43600,43600,43550,290
20240605,100300,1897817850,43550,43550,43600,43550,224
20240605,100200,1888062450,43550,43600,43600,43550,281
20240605,100100,1875822500,43600,43600,43600,43550,75
20240605,100000,1872554850,43550,43600,43600,43550,204
20240605,095900,1863669650,43550,43500,43600,43500,559
20240605,095800,1839341550,43600,43550,43600,43500,253
20240605,095700,1828325250,43550,43550,43600,43500,212
20240605,095600,1819099000,43550,43550,43600,43500,293
20240605,095500,1806340500,43550,43600,43600,43550,1126
20240605,095400,1757301850,43550,43650,43650,43550,1206
20240605,095300,1704721450,43650,43650,43650,43600,248
20240605,095200,1693906500,43650,43650,43650,43600,335
20240605,095100,1679296100,43600,43650,43650,43600,208
20240605,095000,1670225050,43650,43700,43700,43650,424
20240605,094900,1651714800,43700,43600,43700,43600,449
20240605,094800,1632119850,43650,43650,43650,43600,230
20240605,094700,1622088550,43650,43650,43650,43600,84
20240605,094600,1618423650,43650,43600,43650,43550,375
20240605,094500,1602079850,43650,43600,43650,43600,633
20240605,094400,1574474750,43600,43550,43600,43500,248
20240605,094300,1563672650,43550,43550,43550,43500,446
20240605,094200,1544253750,43600,43600,43600,43550,37
20240605,094100,1542641450,43550,43550,43650,43500,890
20240605,094000,1503910050,43550,43550,43600,43550,2832
20240605,093900,1380572450,43550,43650,43650,43550,2128
20240605,093800,1287886600,43650,43600,43650,43550,598
20240605,093700,1261811900,43600,43600,43650,43600,283
20240605,093600,1249470600,43600,43600,43650,43600,311
20240605,093500,1235909000,43600,43600,43600,43600,1
20240605,093400,1235865400,43650,43600,43700,43550,497
20240605,093300,1214192700,43600,43550,43600,43550,66
20240605,093200,1211317650,43550,43550,43550,43550,199
20240605,093100,1202651200,43550,43550,43600,43550,548
20240605,093000,1178783450,43550,43650,43650,43550,1390
20240605,092900,1118166600,43600,43600,43600,43600,40
20240605,092800,1116422600,43650,43650,43650,43550,553
20240605,092700,1092296900,43550,43700,43700,43550,1401
20240605,092600,1031244100,43700,43700,43750,43700,471
20240605,092500,1010660950,43700,43750,43750,43650,229
20240605,092400,1000661050,43750,43650,43750,43650,196
20240605,092300,992103450,43650,43650,43650,43650,131
20240605,092200,986385300,43650,43700,43700,43550,613
20240605,092100,959640750,43600,43550,43650,43550,649
20240605,092000,931331900,43550,43550,43600,43500,1220
20240605,091900,878202300,43550,43600,43600,43550,217
20240605,091800,868745300,43600,43600,43650,43550,1340
20240605,091700,810324400,43600,43750,43750,43600,583
20240605,091600,784861900,43700,43800,43800,43700,309
20240605,091500,771341150,43700,43700,43800,43700,281
20240605,091400,759048000,43700,43700,43750,43650,721
20240605,091300,727539150,43700,43650,43700,43650,316
20240605,091200,713744700,43650,43750,43750,43650,920
20240605,091100,673540450,43700,43750,43800,43700,600
20240605,091000,647296950,43750,43750,43750,43700,170
20240605,090900,639861450,43800,43650,43800,43600,881
20240605,090800,601372500,43600,43600,43700,43600,844
20240605,090700,564545500,43650,43700,43750,43600,890
20240605,090600,525663150,43750,43750,43800,43700,560
20240605,090500,501157400,43750,43550,43800,43550,619
20240605,090400,474127900,43600,43600,43650,43600,581
20240605,090300,448786000,43600,43700,43750,43600,1507
20240605,090200,382997000,43700,43750,43800,43650,1680
20240605,090100,309575150,43750,43700,43900,43700,671
20240605,090000,280228900,43700,43750,44050,43600,6396