KissMeData/190510/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203600,659877150,13550,13550,13550,13550,3135
20240605,203500,659877150,13550,13550,13550,13550,0
20240605,203400,659877150,13550,13550,13550,13550,0
20240605,203300,659877150,13550,13550,13550,13550,0
20240605,203200,659877150,13550,13550,13550,13550,0
20240605,203100,659877150,13550,13550,13550,13550,0
20240605,203000,659877150,13550,13550,13550,13550,0
20240605,202900,659877150,13550,13550,13550,13550,0
20240605,202800,659877150,13550,13550,13550,13550,0
20240605,202700,659877150,13550,13550,13550,13550,0
20240605,202600,659877150,13550,13550,13550,13550,0
20240605,202500,659877150,13550,13550,13550,13550,0
20240605,202400,659877150,13550,13550,13550,13550,0
20240605,202300,659877150,13550,13550,13550,13550,0
20240605,202200,659877150,13550,13550,13550,13550,0
20240605,202100,659877150,13550,13550,13550,13550,0
20240605,202000,659877150,13550,13550,13550,13550,0
20240605,201900,659877150,13550,13550,13550,13550,0
20240605,201800,659877150,13550,13550,13550,13550,0
20240605,201700,659877150,13550,13550,13550,13550,0
20240605,201600,659877150,13550,13550,13550,13550,0
20240605,201500,659877150,13550,13550,13550,13550,0
20240605,201400,659877150,13550,13550,13550,13550,0
20240605,201300,659877150,13550,13550,13550,13550,0
20240605,201200,659877150,13550,13550,13550,13550,0
20240605,201100,659877150,13550,13550,13550,13550,0
20240605,201000,659877150,13550,13550,13550,13550,0
20240605,200900,659877150,13550,13550,13550,13550,0
20240605,200800,659877150,13550,13550,13550,13550,0
20240605,200700,659877150,13550,13550,13550,13550,0
20240605,200600,659877150,13550,13550,13550,13550,3135
20240605,200500,659877150,13550,13550,13550,13550,0
20240605,200400,659877150,13550,13550,13550,13550,0
20240605,200300,659877150,13550,13550,13550,13550,0
20240605,200200,659877150,13550,13550,13550,13550,0
20240605,200100,659877150,13550,13550,13550,13550,0
20240605,200000,659877150,13550,13550,13550,13550,0
20240605,195900,659877150,13550,13550,13550,13550,0
20240605,195800,659877150,13550,13550,13550,13550,0
20240605,195700,659877150,13550,13550,13550,13550,0
20240605,195600,659877150,13550,13550,13550,13550,0
20240605,195500,659877150,13550,13550,13550,13550,0
20240605,195400,659877150,13550,13550,13550,13550,0
20240605,195300,659877150,13550,13550,13550,13550,0
20240605,195200,659877150,13550,13550,13550,13550,0
20240605,195100,659877150,13550,13550,13550,13550,0
20240605,195000,659877150,13550,13550,13550,13550,0
20240605,194900,659877150,13550,13550,13550,13550,0
20240605,194800,659877150,13550,13550,13550,13550,0
20240605,194700,659877150,13550,13550,13550,13550,0
20240605,194600,659877150,13550,13550,13550,13550,0
20240605,194500,659877150,13550,13550,13550,13550,0
20240605,194400,659877150,13550,13550,13550,13550,0
20240605,194300,659877150,13550,13550,13550,13550,0
20240605,194200,659877150,13550,13550,13550,13550,0
20240605,194100,659877150,13550,13550,13550,13550,0
20240605,194000,659877150,13550,13550,13550,13550,0
20240605,193900,659877150,13550,13550,13550,13550,0
20240605,193800,659877150,13550,13550,13550,13550,0
20240605,193700,659877150,13550,13550,13550,13550,0
20240605,193600,659877150,13550,13550,13550,13550,3135
20240605,193500,659877150,13550,13550,13550,13550,0
20240605,193400,659877150,13550,13550,13550,13550,0
20240605,193300,659877150,13550,13550,13550,13550,0
20240605,193200,659877150,13550,13550,13550,13550,0
20240605,193100,659877150,13550,13550,13550,13550,0
20240605,193000,659877150,13550,13550,13550,13550,0
20240605,192900,659877150,13550,13550,13550,13550,0
20240605,192800,659877150,13550,13550,13550,13550,0
20240605,192700,659877150,13550,13550,13550,13550,0
20240605,192600,659877150,13550,13550,13550,13550,0
20240605,192500,659877150,13550,13550,13550,13550,0
20240605,192400,659877150,13550,13550,13550,13550,0
20240605,192300,659877150,13550,13550,13550,13550,0
20240605,192200,659877150,13550,13550,13550,13550,0
20240605,192100,659877150,13550,13550,13550,13550,0
20240605,192000,659877150,13550,13550,13550,13550,0
20240605,191900,659877150,13550,13550,13550,13550,0
20240605,191800,659877150,13550,13550,13550,13550,0
20240605,191700,659877150,13550,13550,13550,13550,0
20240605,191600,659877150,13550,13550,13550,13550,0
20240605,191500,659877150,13550,13550,13550,13550,0
20240605,191400,659877150,13550,13550,13550,13550,0
20240605,191300,659877150,13550,13550,13550,13550,0
20240605,191200,659877150,13550,13550,13550,13550,0
20240605,191100,659877150,13550,13550,13550,13550,0
20240605,191000,659877150,13550,13550,13550,13550,0
20240605,190900,659877150,13550,13550,13550,13550,0
20240605,190800,659877150,13550,13550,13550,13550,0
20240605,190700,659877150,13550,13550,13550,13550,0
20240605,190600,659877150,13550,13550,13550,13550,3135
20240605,190500,659877150,13550,13550,13550,13550,0
20240605,190400,659877150,13550,13550,13550,13550,0
20240605,190300,659877150,13550,13550,13550,13550,0
20240605,190200,659877150,13550,13550,13550,13550,0
20240605,190100,659877150,13550,13550,13550,13550,0
20240605,190000,659877150,13550,13550,13550,13550,0
20240605,185900,659877150,13550,13550,13550,13550,0
20240605,185800,659877150,13550,13550,13550,13550,0
20240605,185700,659877150,13550,13550,13550,13550,0
20240605,185600,659877150,13550,13550,13550,13550,0
20240605,185500,659877150,13550,13550,13550,13550,0
20240605,185400,659877150,13550,13550,13550,13550,0
20240605,185300,659877150,13550,13550,13550,13550,0
20240605,185200,659877150,13550,13550,13550,13550,0
20240605,185100,659877150,13550,13550,13550,13550,0
20240605,185000,659877150,13550,13550,13550,13550,0
20240605,184900,659877150,13550,13550,13550,13550,0
20240605,184800,659877150,13550,13550,13550,13550,0
20240605,184700,659877150,13550,13550,13550,13550,0
20240605,184600,659877150,13550,13550,13550,13550,0
20240605,184500,659877150,13550,13550,13550,13550,0
20240605,184400,659877150,13550,13550,13550,13550,0
20240605,184300,659877150,13550,13550,13550,13550,0
20240605,184200,659877150,13550,13550,13550,13550,0
20240605,184100,659877150,13550,13550,13550,13550,0
20240605,184000,659877150,13550,13550,13550,13550,0
20240605,183900,659877150,13550,13550,13550,13550,0
20240605,183800,659877150,13550,13550,13550,13550,0
20240605,183700,659877150,13550,13550,13550,13550,0
20240605,183600,659877150,13550,13550,13550,13550,3135
20240605,183500,659877150,13550,13550,13550,13550,0
20240605,183400,659877150,13550,13550,13550,13550,0
20240605,183300,659877150,13550,13550,13550,13550,0
20240605,183200,659877150,13550,13550,13550,13550,0
20240605,183100,659877150,13550,13550,13550,13550,0
20240605,183000,659877150,13550,13550,13550,13550,0
20240605,182900,659877150,13550,13550,13550,13550,0
20240605,182800,659877150,13550,13550,13550,13550,0
20240605,182700,659877150,13550,13550,13550,13550,0
20240605,182600,659877150,13550,13550,13550,13550,0
20240605,182500,659877150,13550,13550,13550,13550,0
20240605,182400,659877150,13550,13550,13550,13550,0
20240605,182300,659877150,13550,13550,13550,13550,0
20240605,182200,659877150,13550,13550,13550,13550,0
20240605,182100,659877150,13550,13550,13550,13550,0
20240605,182000,659877150,13550,13550,13550,13550,0
20240605,181900,659877150,13550,13550,13550,13550,0
20240605,181800,659877150,13550,13550,13550,13550,0
20240605,181700,659877150,13550,13550,13550,13550,0
20240605,181600,659877150,13550,13550,13550,13550,0
20240605,181500,659877150,13550,13550,13550,13550,0
20240605,181400,659877150,13550,13550,13550,13550,0
20240605,181300,659877150,13550,13550,13550,13550,0
20240605,181200,659877150,13550,13550,13550,13550,0
20240605,181100,659877150,13550,13550,13550,13550,0
20240605,181000,659877150,13550,13550,13550,13550,0
20240605,180900,659877150,13550,13550,13550,13550,0
20240605,180800,659877150,13550,13550,13550,13550,0
20240605,180700,659877150,13550,13550,13550,13550,0
20240605,180600,659877150,13550,13550,13550,13550,3135
20240605,180500,659877150,13550,13550,13550,13550,0
20240605,180400,659877150,13550,13550,13550,13550,0
20240605,180300,659877150,13550,13550,13550,13550,0
20240605,180200,659877150,13550,13550,13550,13550,0
20240605,180100,659877150,13550,13550,13550,13550,0
20240605,180000,659877150,13550,13550,13550,13550,0
20240605,175900,659877150,13550,13550,13550,13550,0
20240605,175800,659877150,13550,13550,13550,13550,0
20240605,175700,659877150,13550,13550,13550,13550,0
20240605,175600,659877150,13550,13550,13550,13550,0
20240605,175500,659877150,13550,13550,13550,13550,0
20240605,175400,659877150,13550,13550,13550,13550,0
20240605,175300,659877150,13550,13550,13550,13550,0
20240605,175200,659877150,13550,13550,13550,13550,0
20240605,175100,659877150,13550,13550,13550,13550,0
20240605,175000,659877150,13550,13550,13550,13550,0
20240605,174900,659877150,13550,13550,13550,13550,0
20240605,174800,659877150,13550,13550,13550,13550,0
20240605,174700,659877150,13550,13550,13550,13550,0
20240605,174600,659877150,13550,13550,13550,13550,0
20240605,174500,659877150,13550,13550,13550,13550,0
20240605,174400,659877150,13550,13550,13550,13550,0
20240605,174300,659877150,13550,13550,13550,13550,0
20240605,174200,659877150,13550,13550,13550,13550,0
20240605,174100,659877150,13550,13550,13550,13550,0
20240605,174000,659877150,13550,13550,13550,13550,0
20240605,173900,659877150,13550,13550,13550,13550,0
20240605,173800,659877150,13550,13550,13550,13550,0
20240605,173700,659877150,13550,13550,13550,13550,0
20240605,173600,659877150,13550,13550,13550,13550,3135
20240605,173500,659877150,13550,13550,13550,13550,0
20240605,173400,659877150,13550,13550,13550,13550,0
20240605,173300,659877150,13550,13550,13550,13550,0
20240605,173200,659877150,13550,13550,13550,13550,0
20240605,173100,659877150,13550,13550,13550,13550,0
20240605,173000,659877150,13550,13550,13550,13550,0
20240605,172900,659877150,13550,13550,13550,13550,0
20240605,172800,659877150,13550,13550,13550,13550,0
20240605,172700,659877150,13550,13550,13550,13550,0
20240605,172600,659877150,13550,13550,13550,13550,0
20240605,172500,659877150,13550,13550,13550,13550,0
20240605,172400,659877150,13550,13550,13550,13550,0
20240605,172300,659877150,13550,13550,13550,13550,0
20240605,172200,659877150,13550,13550,13550,13550,0
20240605,172100,659877150,13550,13550,13550,13550,0
20240605,172000,659877150,13550,13550,13550,13550,0
20240605,171900,659877150,13550,13550,13550,13550,0
20240605,171800,659877150,13550,13550,13550,13550,0
20240605,171700,659877150,13550,13550,13550,13550,0
20240605,171600,659877150,13550,13550,13550,13550,0
20240605,171500,659877150,13550,13550,13550,13550,0
20240605,171400,659877150,13550,13550,13550,13550,0
20240605,171300,659877150,13550,13550,13550,13550,0
20240605,171200,659877150,13550,13550,13550,13550,0
20240605,171100,659877150,13550,13550,13550,13550,0
20240605,171000,659877150,13550,13550,13550,13550,0
20240605,170900,659877150,13550,13550,13550,13550,0
20240605,170800,659877150,13550,13550,13550,13550,0
20240605,170700,659877150,13550,13550,13550,13550,0
20240605,170600,659877150,13550,13550,13550,13550,3135
20240605,170500,659877150,13550,13550,13550,13550,0
20240605,170400,659877150,13550,13550,13550,13550,0
20240605,170300,659877150,13550,13550,13550,13550,0
20240605,170200,659877150,13550,13550,13550,13550,0
20240605,170100,659877150,13550,13550,13550,13550,0
20240605,170000,659877150,13550,13550,13550,13550,0
20240605,165900,659877150,13550,13550,13550,13550,0
20240605,165800,659877150,13550,13550,13550,13550,0
20240605,165700,659877150,13550,13550,13550,13550,0
20240605,165600,659877150,13550,13550,13550,13550,0
20240605,165500,659877150,13550,13550,13550,13550,0
20240605,165400,659877150,13550,13550,13550,13550,0
20240605,165300,659877150,13550,13550,13550,13550,0
20240605,165200,659877150,13550,13550,13550,13550,0
20240605,165100,659877150,13550,13550,13550,13550,0
20240605,165000,659877150,13550,13550,13550,13550,0
20240605,164900,659877150,13550,13550,13550,13550,0
20240605,164800,659877150,13550,13550,13550,13550,0
20240605,164700,659877150,13550,13550,13550,13550,0
20240605,164600,659877150,13550,13550,13550,13550,0
20240605,164500,659877150,13550,13550,13550,13550,0
20240605,164400,659877150,13550,13550,13550,13550,0
20240605,164300,659877150,13550,13550,13550,13550,0
20240605,164200,659877150,13550,13550,13550,13550,0
20240605,164100,659877150,13550,13550,13550,13550,0
20240605,164000,659877150,13550,13550,13550,13550,0
20240605,163900,659877150,13550,13550,13550,13550,0
20240605,163800,659877150,13550,13550,13550,13550,0
20240605,163700,659877150,13550,13550,13550,13550,0
20240605,163600,659877150,13550,13550,13550,13550,3135
20240605,163500,659877150,13550,13550,13550,13550,0
20240605,163400,659877150,13550,13550,13550,13550,0
20240605,163300,659877150,13550,13550,13550,13550,0
20240605,163200,659877150,13550,13550,13550,13550,0
20240605,163100,659877150,13550,13550,13550,13550,0
20240605,163000,659877150,13550,13550,13550,13550,0
20240605,162900,659877150,13550,13550,13550,13550,0
20240605,162800,659877150,13550,13550,13550,13550,0
20240605,162700,659877150,13550,13550,13550,13550,0
20240605,162600,659877150,13550,13550,13550,13550,0
20240605,162500,659877150,13550,13550,13550,13550,0
20240605,162400,659877150,13550,13550,13550,13550,0
20240605,162300,659877150,13550,13550,13550,13550,0
20240605,162200,659877150,13550,13550,13550,13550,0
20240605,162100,659877150,13550,13550,13550,13550,0
20240605,162000,659877150,13550,13550,13550,13550,0
20240605,161900,659877150,13550,13550,13550,13550,0
20240605,161800,659877150,13550,13550,13550,13550,0
20240605,161700,659877150,13550,13550,13550,13550,0
20240605,161600,659877150,13550,13550,13550,13550,0
20240605,161500,659877150,13550,13550,13550,13550,0
20240605,161400,659877150,13550,13550,13550,13550,0
20240605,161300,659877150,13550,13550,13550,13550,0
20240605,161200,659877150,13550,13550,13550,13550,0
20240605,161100,659877150,13550,13550,13550,13550,0
20240605,161000,659877150,13550,13550,13550,13550,0
20240605,160900,659877150,13550,13550,13550,13550,0
20240605,160800,659877150,13550,13550,13550,13550,0
20240605,160700,659877150,13550,13550,13550,13550,0
20240605,160600,659877150,13550,13550,13550,13550,3135
20240605,160500,659877150,13550,13550,13550,13550,0
20240605,160400,659877150,13550,13550,13550,13550,0
20240605,160300,659877150,13550,13550,13550,13550,0
20240605,160200,659877150,13550,13550,13550,13550,0
20240605,160100,659877150,13550,13550,13550,13550,0
20240605,160000,659877150,13550,13550,13550,13550,0
20240605,155900,659877150,13550,13550,13550,13550,0
20240605,155800,659877150,13550,13550,13550,13550,0
20240605,155700,659877150,13550,13550,13550,13550,0
20240605,155600,659877150,13550,13550,13550,13550,0
20240605,155500,659877150,13550,13550,13550,13550,0
20240605,155400,659877150,13550,13550,13550,13550,0
20240605,155300,659877150,13550,13550,13550,13550,0
20240605,155200,659877150,13550,13550,13550,13550,0
20240605,155100,659877150,13550,13550,13550,13550,0
20240605,155000,659877150,13550,13550,13550,13550,0
20240605,154900,659877150,13550,13550,13550,13550,0
20240605,154800,659877150,13550,13550,13550,13550,0
20240605,154700,659877150,13550,13550,13550,13550,0
20240605,154600,659877150,13550,13550,13550,13550,0
20240605,154500,659877150,13550,13550,13550,13550,0
20240605,154400,659877150,13550,13550,13550,13550,0
20240605,154300,659877150,13550,13550,13550,13550,0
20240605,154200,659877150,13550,13550,13550,13550,0
20240605,154100,659877150,13550,13550,13550,13550,0
20240605,154000,659877150,13550,13550,13550,13550,0
20240605,153900,659877150,13550,13550,13550,13550,0
20240605,153800,659877150,13550,13550,13550,13550,0
20240605,153700,659877150,13550,13550,13550,13550,0
20240605,153600,659877150,13550,13550,13550,13550,3135
20240605,153500,659877150,13550,13550,13550,13550,0
20240605,153400,659877150,13550,13550,13550,13550,0
20240605,153300,659877150,13550,13550,13550,13550,0
20240605,153200,659877150,13550,13550,13550,13550,0
20240605,153100,659877150,13550,13550,13550,13550,0
20240605,153000,659877150,13550,13550,13550,13550,3135
20240605,152900,617397900,13610,13610,13610,13610,0
20240605,152800,617397900,13610,13610,13610,13610,0
20240605,152700,617397900,13610,13610,13610,13610,0
20240605,152600,617397900,13610,13610,13610,13610,0
20240605,152500,617397900,13610,13610,13610,13610,0
20240605,152400,617397900,13610,13610,13610,13610,0
20240605,152300,617397900,13610,13610,13610,13610,0
20240605,152200,617397900,13610,13610,13610,13610,0
20240605,152100,617397900,13610,13610,13610,13610,0
20240605,152000,617397900,13610,13610,13610,13610,0
20240605,151900,617397900,13610,13590,13610,13580,927
20240605,151800,604799620,13590,13590,13590,13590,354
20240605,151700,599988760,13590,13590,13590,13590,433
20240605,151600,594104290,13590,13590,13590,13590,100
20240605,151500,592745290,13590,13610,13610,13590,150
20240605,151400,590706190,13610,13610,13610,13610,0
20240605,151300,590706190,13610,13600,13610,13600,289
20240605,151200,586774900,13590,13610,13610,13590,61
20240605,151100,585945890,13590,13590,13590,13590,5
20240605,151000,585877940,13600,13590,13600,13590,225
20240605,150900,582818490,13600,13600,13600,13600,7
20240605,150800,582723290,13600,13600,13600,13590,309
20240605,150700,578521940,13600,13600,13600,13600,184
20240605,150600,576019540,13600,13600,13600,13600,108
20240605,150500,574550740,13600,13600,13600,13600,0
20240605,150400,574550740,13600,13600,13600,13600,337
20240605,150300,569967540,13590,13590,13590,13590,110
20240605,150200,568472640,13580,13550,13580,13550,2660
20240605,150100,532400160,13540,13560,13560,13540,174
20240605,150000,530041740,13570,13570,13570,13570,0
20240605,145900,530041740,13570,13580,13580,13570,262
20240605,145800,526485400,13570,13570,13570,13570,120
20240605,145700,524857000,13580,13580,13580,13580,0
20240605,145600,524857000,13580,13580,13580,13580,0
20240605,145500,524857000,13580,13580,13580,13580,10
20240605,145400,524721200,13580,13580,13580,13580,363
20240605,145300,519791660,13570,13570,13570,13570,66
20240605,145200,518896040,13570,13570,13570,13570,0
20240605,145100,518896040,13570,13570,13570,13570,100
20240605,145000,517539040,13550,13550,13550,13550,12
20240605,144900,517376440,13550,13550,13550,13550,59
20240605,144800,516576990,13570,13570,13570,13570,0
20240605,144700,516576990,13570,13570,13570,13570,0
20240605,144600,516576990,13570,13570,13570,13570,31
20240605,144500,516156320,13570,13570,13570,13570,0
20240605,144400,516156320,13570,13570,13570,13570,0
20240605,144300,516156320,13570,13570,13570,13570,0
20240605,144200,516156320,13570,13570,13570,13570,51
20240605,144100,515464250,13540,13540,13540,13540,0
20240605,144000,515464250,13540,13540,13540,13540,0
20240605,143900,515464250,13540,13550,13550,13540,30
20240605,143800,515057950,13540,13550,13550,13540,80
20240605,143700,513974250,13560,13560,13560,13560,100
20240605,143600,512618250,13560,13560,13560,13560,0
20240605,143500,512618250,13560,13560,13560,13560,1
20240605,143400,512604690,13510,13510,13510,13510,0
20240605,143300,512604690,13510,13510,13510,13510,0
20240605,143200,512604690,13510,13510,13510,13510,0
20240605,143100,512604690,13510,13510,13510,13510,0
20240605,143000,512604690,13510,13510,13510,13510,0
20240605,142900,512604690,13510,13540,13540,13510,6620
20240605,142800,423085980,13530,13530,13530,13530,0
20240605,142700,423085980,13530,13530,13530,13530,0
20240605,142600,423085980,13530,13530,13530,13530,0
20240605,142500,423085980,13530,13550,13550,13530,301
20240605,142400,419013430,13550,13550,13550,13550,0
20240605,142300,419013430,13550,13530,13550,13530,288
20240605,142200,415111070,13530,13530,13530,13530,0
20240605,142100,415111070,13530,13530,13530,13530,0
20240605,142000,415111070,13530,13530,13530,13530,0
20240605,141900,415111070,13530,13530,13530,13530,50
20240605,141800,414434570,13530,13530,13530,13530,0
20240605,141700,414434570,13530,13530,13530,13530,0
20240605,141600,414434570,13530,13530,13530,13530,0
20240605,141500,414434570,13530,13530,13530,13530,0
20240605,141400,414434570,13530,13530,13530,13530,4
20240605,141300,414380450,13530,13530,13530,13530,0
20240605,141200,414380450,13530,13530,13530,13530,4
20240605,141100,414326330,13550,13550,13550,13550,0
20240605,141000,414326330,13550,13540,13550,13540,42
20240605,140900,413757440,13540,13540,13540,13540,0
20240605,140800,413757440,13540,13540,13540,13540,8
20240605,140700,413649120,13540,13540,13540,13540,0
20240605,140600,413649120,13540,13540,13540,13540,2
20240605,140500,413622040,13530,13530,13530,13530,0
20240605,140400,413622040,13530,13530,13530,13530,200
20240605,140300,410916040,13530,13530,13530,13530,0
20240605,140200,410916040,13530,13530,13530,13530,456
20240605,140100,404746360,13530,13530,13530,13530,10
20240605,140000,404611060,13540,13540,13540,13540,0
20240605,135900,404611060,13540,13540,13540,13540,130
20240605,135800,402850860,13530,13530,13530,13530,0
20240605,135700,402850860,13530,13530,13530,13530,0
20240605,135600,402850860,13530,13530,13530,13530,0
20240605,135500,402850860,13530,13530,13530,13530,35
20240605,135400,402377310,13540,13540,13540,13540,0
20240605,135300,402377310,13540,13540,13540,13540,0
20240605,135200,402377310,13540,13540,13540,13540,16
20240605,135100,402160670,13540,13540,13540,13530,118
20240605,135000,400563450,13540,13540,13540,13540,0
20240605,134900,400563450,13540,13540,13540,13540,0
20240605,134800,400563450,13540,13540,13540,13540,0
20240605,134700,400563450,13540,13540,13540,13540,0
20240605,134600,400563450,13540,13530,13540,13530,46
20240605,134500,399941060,13540,13540,13540,13540,10
20240605,134400,399805660,13540,13540,13540,13540,0
20240605,134300,399805660,13540,13540,13540,13540,105
20240605,134200,398383960,13540,13540,13540,13540,0
20240605,134100,398383960,13540,13550,13550,13540,1525
20240605,134000,377724590,13560,13550,13560,13550,122
20240605,133900,376071480,13550,13550,13550,13550,0
20240605,133800,376071480,13550,13550,13550,13550,5
20240605,133700,376003730,13560,13560,13560,13560,0
20240605,133600,376003730,13560,13560,13560,13560,4
20240605,133500,375949490,13570,13570,13570,13570,270
20240605,133400,372285590,13570,13570,13570,13560,106
20240605,133300,370847200,13570,13570,13570,13570,0
20240605,133200,370847200,13570,13570,13570,13570,0
20240605,133100,370847200,13570,13570,13570,13570,0
20240605,133000,370847200,13570,13570,13570,13570,1
20240605,132900,370833630,13570,13570,13570,13570,0
20240605,132800,370833630,13570,13570,13570,13570,0
20240605,132700,370833630,13570,13570,13570,13570,3
20240605,132600,370792920,13550,13550,13550,13550,0
20240605,132500,370792920,13550,13550,13550,13550,50
20240605,132400,370115420,13550,13550,13550,13550,0
20240605,132300,370115420,13550,13550,13550,13550,0
20240605,132200,370115420,13550,13550,13550,13550,0
20240605,132100,370115420,13550,13550,13550,13550,0
20240605,132000,370115420,13550,13550,13550,13550,273
20240605,131900,366416270,13560,13560,13560,13560,10
20240605,131800,366280670,13590,13590,13590,13590,0
20240605,131700,366280670,13590,13590,13590,13590,0
20240605,131600,366280670,13590,13590,13590,13590,0
20240605,131500,366280670,13590,13590,13590,13590,0
20240605,131400,366280670,13590,13590,13590,13590,161
20240605,131300,364092680,13590,13590,13590,13590,0
20240605,131200,364092680,13590,13590,13590,13590,0
20240605,131100,364092680,13590,13590,13590,13590,0
20240605,131000,364092680,13590,13590,13590,13590,0
20240605,130900,364092680,13590,13590,13590,13590,0
20240605,130800,364092680,13590,13590,13590,13590,0
20240605,130700,364092680,13590,13590,13590,13590,10
20240605,130600,363956780,13540,13570,13570,13540,65
20240605,130500,363076370,13590,13590,13590,13590,257
20240605,130400,359583740,13590,13590,13590,13590,0
20240605,130300,359583740,13590,13590,13590,13590,0
20240605,130200,359583740,13590,13590,13590,13590,1
20240605,130100,359570150,13590,13590,13590,13590,2
20240605,130000,359542970,13590,13590,13590,13590,1
20240605,125900,359529380,13570,13570,13570,13570,0
20240605,125800,359529380,13570,13570,13570,13570,0
20240605,125700,359529380,13570,13570,13570,13570,0
20240605,125600,359529380,13570,13590,13590,13570,5
20240605,125500,359461470,13590,13590,13590,13590,0
20240605,125400,359461470,13590,13590,13590,13590,1
20240605,125300,359447880,13590,13590,13590,13590,0
20240605,125200,359447880,13590,13590,13590,13590,0
20240605,125100,359447880,13590,13590,13590,13590,0
20240605,125000,359447880,13590,13590,13590,13590,0
20240605,124900,359447880,13590,13590,13590,13590,0
20240605,124800,359447880,13590,13590,13590,13590,0
20240605,124700,359447880,13590,13590,13590,13590,0
20240605,124600,359447880,13590,13590,13590,13590,1
20240605,124500,359434290,13540,13540,13540,13540,0
20240605,124400,359434290,13540,13540,13540,13540,2
20240605,124300,359407210,13550,13550,13550,13550,0
20240605,124200,359407210,13550,13550,13550,13550,0
20240605,124100,359407210,13550,13550,13550,13550,100
20240605,124000,358052210,13540,13540,13540,13540,100
20240605,123900,356698210,13550,13550,13550,13550,100
20240605,123800,355343210,13540,13550,13550,13540,242
20240605,123700,352065110,13550,13540,13550,13540,200
20240605,123600,349356110,13550,13550,13550,13550,0
20240605,123500,349356110,13550,13550,13550,13550,100
20240605,123400,348001110,13540,13550,13550,13540,509
20240605,123300,341105160,13540,13540,13540,13540,100
20240605,123200,339751160,13550,13550,13550,13550,300
20240605,123100,335686160,13550,13540,13550,13540,210
20240605,123000,332842650,13550,13550,13550,13550,0
20240605,122900,332842650,13550,13550,13550,13550,10
20240605,122800,332707150,13550,13560,13560,13550,404
20240605,122700,327232320,13560,13560,13560,13560,19
20240605,122600,326974680,13570,13570,13570,13570,0
20240605,122500,326974680,13570,13570,13570,13570,0
20240605,122400,326974680,13570,13570,13570,13570,1
20240605,122300,326961110,13580,13580,13580,13580,0
20240605,122200,326961110,13580,13580,13580,13580,0
20240605,122100,326961110,13580,13580,13580,13580,0
20240605,122000,326961110,13580,13580,13580,13580,0
20240605,121900,326961110,13580,13580,13580,13580,0
20240605,121800,326961110,13580,13580,13580,13580,0
20240605,121700,326961110,13580,13580,13580,13580,1
20240605,121600,326947530,13610,13600,13610,13600,5
20240605,121500,326879490,13600,13600,13600,13600,30
20240605,121400,326471490,13600,13600,13600,13600,1
20240605,121300,326457890,13610,13610,13610,13610,0
20240605,121200,326457890,13610,13610,13610,13610,0
20240605,121100,326457890,13610,13610,13610,13610,10
20240605,121000,326321790,13610,13610,13610,13610,0
20240605,120900,326321790,13610,13610,13610,13610,1
20240605,120800,326308180,13610,13610,13610,13610,0
20240605,120700,326308180,13610,13610,13610,13610,0
20240605,120600,326308180,13610,13600,13610,13600,10
20240605,120500,326172100,13550,13550,13550,13550,0
20240605,120400,326172100,13550,13550,13550,13550,0
20240605,120300,326172100,13550,13550,13550,13550,0
20240605,120200,326172100,13550,13550,13550,13550,0
20240605,120100,326172100,13550,13550,13550,13550,0
20240605,120000,326172100,13550,13550,13550,13550,0
20240605,115900,326172100,13550,13580,13580,13550,400
20240605,115800,320747720,13610,13610,13610,13610,0
20240605,115700,320747720,13610,13610,13610,13610,0
20240605,115600,320747720,13610,13610,13610,13610,101
20240605,115500,319373110,13610,13610,13610,13610,0
20240605,115400,319373110,13610,13610,13610,13610,3
20240605,115300,319332280,13580,13580,13580,13580,0
20240605,115200,319332280,13580,13580,13580,13580,25
20240605,115100,318992780,13570,13570,13570,13570,0
20240605,115000,318992780,13570,13570,13570,13570,0
20240605,114900,318992780,13570,13570,13570,13570,5
20240605,114800,318924930,13610,13610,13610,13610,0
20240605,114700,318924930,13610,13580,13610,13580,28
20240605,114600,318544660,13570,13580,13580,13570,571
20240605,114500,310791080,13580,13580,13580,13580,21
20240605,114400,310505900,13580,13570,13580,13570,208
20240605,114300,307682260,13580,13580,13580,13570,277
20240605,114200,303921600,13580,13570,13580,13570,200
20240605,114100,301206600,13580,13580,13580,13580,86
20240605,114000,300038720,13600,13590,13600,13590,3
20240605,113900,299997930,13590,13590,13590,13590,0
20240605,113800,299997930,13590,13590,13590,13590,0
20240605,113700,299997930,13590,13590,13590,13590,62
20240605,113600,299155350,13580,13580,13580,13580,0
20240605,113500,299155350,13580,13580,13580,13580,1
20240605,113400,299141770,13570,13560,13570,13560,10
20240605,113300,299006120,13580,13580,13580,13580,0
20240605,113200,299006120,13580,13580,13580,13580,0
20240605,113100,299006120,13580,13580,13580,13580,0
20240605,113000,299006120,13580,13580,13580,13580,0
20240605,112900,299006120,13580,13580,13580,13580,0
20240605,112800,299006120,13580,13580,13580,13580,0
20240605,112700,299006120,13580,13580,13580,13580,0
20240605,112600,299006120,13580,13570,13580,13570,4
20240605,112500,298951820,13570,13560,13570,13560,1141
20240605,112400,283469450,13570,13570,13570,13570,1
20240605,112300,283455880,13570,13570,13570,13570,0
20240605,112200,283455880,13570,13570,13570,13570,0
20240605,112100,283455880,13570,13570,13570,13570,0
20240605,112000,283455880,13570,13570,13570,13570,5
20240605,111900,283388030,13570,13570,13570,13560,16
20240605,111800,283170920,13570,13570,13570,13570,0
20240605,111700,283170920,13570,13570,13570,13570,0
20240605,111600,283170920,13570,13570,13570,13570,0
20240605,111500,283170920,13570,13570,13570,13570,0
20240605,111400,283170920,13570,13570,13570,13570,0
20240605,111300,283170920,13570,13570,13570,13570,0
20240605,111200,283170920,13570,13570,13570,13570,17
20240605,111100,282940230,13570,13570,13570,13570,0
20240605,111000,282940230,13570,13570,13570,13570,51
20240605,110900,282248160,13570,13570,13570,13570,0
20240605,110800,282248160,13570,13560,13570,13560,10
20240605,110700,282112540,13560,13560,13560,13560,39
20240605,110600,281583700,13560,13560,13560,13560,0
20240605,110500,281583700,13560,13560,13560,13560,10
20240605,110400,281448100,13560,13560,13560,13560,2
20240605,110300,281420980,13570,13570,13570,13570,10
20240605,110200,281285280,13530,13530,13530,13530,0
20240605,110100,281285280,13530,13530,13530,13530,0
20240605,110000,281285280,13530,13550,13550,13530,486
20240605,105900,274705650,13550,13550,13550,13550,0
20240605,105800,274705650,13550,13550,13550,13550,2
20240605,105700,274678550,13550,13550,13550,13550,0
20240605,105600,274678550,13550,13550,13550,13550,0
20240605,105500,274678550,13550,13560,13560,13550,477
20240605,105400,268214120,13570,13570,13570,13570,30
20240605,105300,267807020,13570,13580,13580,13570,116
20240605,105200,266232170,13590,13590,13590,13590,1
20240605,105100,266218580,13590,13590,13590,13590,511
20240605,105000,259274090,13590,13590,13590,13590,20
20240605,104900,259002290,13600,13600,13600,13600,0
20240605,104800,259002290,13600,13600,13600,13600,1
20240605,104700,258988690,13620,13620,13620,13620,0
20240605,104600,258988690,13620,13610,13620,13610,10
20240605,104500,258852570,13600,13600,13600,13600,7
20240605,104400,258757370,13580,13580,13580,13580,63
20240605,104300,257901830,13580,13580,13580,13580,6
20240605,104200,257820350,13590,13590,13590,13590,0
20240605,104100,257820350,13590,13590,13590,13590,0
20240605,104000,257820350,13590,13590,13590,13590,141
20240605,103900,255904160,13590,13590,13590,13590,1
20240605,103800,255890570,13600,13600,13600,13600,0
20240605,103700,255890570,13600,13600,13600,13600,0
20240605,103600,255890570,13600,13600,13600,13600,11
20240605,103500,255740970,13570,13570,13570,13570,0
20240605,103400,255740970,13570,13600,13600,13570,3
20240605,103300,255700200,13600,13600,13600,13600,0
20240605,103200,255700200,13600,13600,13600,13600,15
20240605,103100,255496200,13600,13600,13600,13600,1000
20240605,103000,241896200,13570,13570,13570,13570,200
20240605,102900,239182200,13600,13600,13600,13600,0
20240605,102800,239182200,13600,13540,13600,13540,80
20240605,102700,238098400,13540,13540,13540,13530,946
20240605,102600,225290760,13550,13550,13550,13540,300
20240605,102500,221226760,13550,13560,13560,13550,184
20240605,102400,218733470,13560,13590,13590,13560,289
20240605,102300,214814570,13590,13590,13590,13570,662
20240605,102200,205827030,13590,13590,13590,13590,7
20240605,102100,205731900,13600,13600,13600,13600,3
20240605,102000,205691100,13600,13600,13600,13600,0
20240605,101900,205691100,13600,13600,13600,13600,15
20240605,101800,205487100,13600,13600,13600,13600,290
20240605,101700,201543100,13620,13620,13620,13620,0
20240605,101600,201543100,13620,13620,13620,13620,0
20240605,101500,201543100,13620,13620,13620,13620,0
20240605,101400,201543100,13620,13600,13620,13600,381
20240605,101300,196361380,13600,13600,13600,13600,0
20240605,101200,196361380,13600,13600,13600,13600,0
20240605,101100,196361380,13600,13600,13600,13600,0
20240605,101000,196361380,13600,13600,13600,13600,4
20240605,100900,196306980,13570,13570,13570,13570,0
20240605,100800,196306980,13570,13580,13580,13570,2
20240605,100700,196279830,13580,13580,13580,13580,1
20240605,100600,196266250,13580,13590,13590,13570,512
20240605,100500,189318200,13570,13570,13570,13570,0
20240605,100400,189318200,13570,13600,13600,13560,133
20240605,100300,187513280,13560,13580,13580,13560,1000
20240605,100200,173953100,13560,13580,13580,13560,520
20240605,100100,166901740,13600,13620,13620,13600,200
20240605,100000,164181140,13620,13620,13620,13620,10
20240605,095900,164044940,13610,13610,13610,13610,122
20240605,095800,162384520,13610,13610,13610,13610,2
20240605,095700,162357300,13620,13610,13620,13610,22
20240605,095600,162057850,13560,13610,13610,13560,7
20240605,095500,161962830,13600,13620,13620,13600,120
20240605,095400,160329950,13610,13610,13610,13610,50
20240605,095300,159649450,13610,13610,13610,13610,2
20240605,095200,159622230,13600,13610,13620,13600,12
20240605,095100,159458850,13630,13600,13630,13600,40
20240605,095000,158914380,13550,13560,13560,13550,1081
20240605,094900,144264400,13560,13570,13570,13560,112
20240605,094800,142744900,13570,13570,13570,13570,3
20240605,094700,142704190,13610,13610,13610,13600,20
20240605,094600,142432000,13610,13600,13610,13600,211
20240605,094500,139562170,13600,13600,13600,13600,1
20240605,094400,139548570,13620,13610,13620,13600,270
20240605,094300,135876010,13620,13610,13620,13610,82
20240605,094200,134759970,13620,13630,13630,13620,23
20240605,094100,134446610,13620,13620,13620,13620,0
20240605,094000,134446610,13620,13620,13620,13620,5
20240605,093900,134378510,13620,13620,13620,13610,20
20240605,093800,134106200,13630,13610,13630,13600,342
20240605,093700,129452430,13610,13630,13630,13610,121
20240605,093600,127805200,13640,13670,13670,13640,112
20240605,093500,126277220,13640,13650,13650,13640,130
20240605,093400,124502820,13640,13640,13640,13640,10
20240605,093300,124366420,13650,13650,13650,13650,0
20240605,093200,124366420,13650,13650,13650,13650,200
20240605,093100,121636420,13660,13660,13670,13660,506
20240605,093000,114724400,13660,13660,13660,13660,0
20240605,092900,114724400,13660,13660,13660,13660,10
20240605,092800,114587800,13660,13660,13660,13660,0
20240605,092700,114587800,13660,13660,13660,13660,0
20240605,092600,114587800,13660,13670,13670,13660,17
20240605,092500,114355420,13610,13620,13670,13610,17
20240605,092400,114123810,13620,13660,13660,13620,48
20240605,092300,113469050,13680,13680,13680,13680,0
20240605,092200,113469050,13680,13620,13680,13620,45
20240605,092100,112855250,13620,13650,13650,13620,148
20240605,092000,110836080,13680,13680,13680,13680,2
20240605,091900,110808720,13700,13700,13700,13700,0
20240605,091800,110808720,13700,13640,13700,13640,29
20240605,091700,110412490,13670,13640,13670,13640,164
20240605,091600,108174390,13640,13620,13640,13620,28
20240605,091500,107792530,13620,13660,13660,13620,212
20240605,091400,104904010,13660,13670,13670,13660,2
20240605,091300,104876680,13680,13700,13700,13680,123
20240605,091200,103191940,13700,13700,13740,13700,815
20240605,091100,92001020,13680,13700,13700,13660,136
20240605,091000,90142020,13700,13600,13700,13600,1446
20240605,090900,70364160,13600,13610,13680,13600,346
20240605,090800,65655500,13670,13680,13680,13670,237
20240605,090700,62413360,13680,13680,13690,13610,1416
20240605,090600,43041970,13680,13650,13680,13650,310
20240605,090500,38810170,13690,13700,13700,13690,132
20240605,090400,37002990,13690,13670,13700,13660,612
20240605,090300,28624050,13650,13640,13650,13640,569
20240605,090200,20858850,13640,13590,13640,13590,478
20240605,090100,14350360,13590,13550,13590,13550,452
20240605,090000,8208310,13560,13510,13560,13510,606