KissMeData/240810/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205300,14843067600,36700,36700,36700,36700,4308
20240605,205200,14843067600,36700,36700,36700,36700,0
20240605,205100,14843067600,36700,36700,36700,36700,0
20240605,205000,14843067600,36700,36700,36700,36700,0
20240605,204900,14843067600,36700,36700,36700,36700,0
20240605,204800,14843067600,36700,36700,36700,36700,0
20240605,204700,14843067600,36700,36700,36700,36700,0
20240605,204600,14843067600,36700,36700,36700,36700,0
20240605,204500,14843067600,36700,36700,36700,36700,0
20240605,204400,14843067600,36700,36700,36700,36700,0
20240605,204300,14843067600,36700,36700,36700,36700,0
20240605,204200,14843067600,36700,36700,36700,36700,0
20240605,204100,14843067600,36700,36700,36700,36700,0
20240605,204000,14843067600,36700,36700,36700,36700,0
20240605,203900,14843067600,36700,36700,36700,36700,0
20240605,203800,14843067600,36700,36700,36700,36700,0
20240605,203700,14843067600,36700,36700,36700,36700,0
20240605,203600,14843067600,36700,36700,36700,36700,0
20240605,203500,14843067600,36700,36700,36700,36700,0
20240605,203400,14843067600,36700,36700,36700,36700,0
20240605,203300,14843067600,36700,36700,36700,36700,0
20240605,203200,14843067600,36700,36700,36700,36700,0
20240605,203100,14843067600,36700,36700,36700,36700,0
20240605,203000,14843067600,36700,36700,36700,36700,0
20240605,202900,14843067600,36700,36700,36700,36700,0
20240605,202800,14843067600,36700,36700,36700,36700,0
20240605,202700,14843067600,36700,36700,36700,36700,0
20240605,202600,14843067600,36700,36700,36700,36700,0
20240605,202500,14843067600,36700,36700,36700,36700,0
20240605,202400,14843067600,36700,36700,36700,36700,0
20240605,202300,14843067600,36700,36700,36700,36700,4308
20240605,202200,14843067600,36700,36700,36700,36700,0
20240605,202100,14843067600,36700,36700,36700,36700,0
20240605,202000,14843067600,36700,36700,36700,36700,0
20240605,201900,14843067600,36700,36700,36700,36700,0
20240605,201800,14843067600,36700,36700,36700,36700,0
20240605,201700,14843067600,36700,36700,36700,36700,0
20240605,201600,14843067600,36700,36700,36700,36700,0
20240605,201500,14843067600,36700,36700,36700,36700,0
20240605,201400,14843067600,36700,36700,36700,36700,0
20240605,201300,14843067600,36700,36700,36700,36700,0
20240605,201200,14843067600,36700,36700,36700,36700,0
20240605,201100,14843067600,36700,36700,36700,36700,0
20240605,201000,14843067600,36700,36700,36700,36700,0
20240605,200900,14843067600,36700,36700,36700,36700,0
20240605,200800,14843067600,36700,36700,36700,36700,0
20240605,200700,14843067600,36700,36700,36700,36700,0
20240605,200600,14843067600,36700,36700,36700,36700,0
20240605,200500,14843067600,36700,36700,36700,36700,0
20240605,200400,14843067600,36700,36700,36700,36700,0
20240605,200300,14843067600,36700,36700,36700,36700,0
20240605,200200,14843067600,36700,36700,36700,36700,0
20240605,200100,14843067600,36700,36700,36700,36700,0
20240605,200000,14843067600,36700,36700,36700,36700,0
20240605,195900,14843067600,36700,36700,36700,36700,0
20240605,195800,14843067600,36700,36700,36700,36700,0
20240605,195700,14843067600,36700,36700,36700,36700,0
20240605,195600,14843067600,36700,36700,36700,36700,0
20240605,195500,14843067600,36700,36700,36700,36700,0
20240605,195400,14843067600,36700,36700,36700,36700,0
20240605,195300,14843067600,36700,36700,36700,36700,4308
20240605,195200,14843067600,36700,36700,36700,36700,0
20240605,195100,14843067600,36700,36700,36700,36700,0
20240605,195000,14843067600,36700,36700,36700,36700,0
20240605,194900,14843067600,36700,36700,36700,36700,0
20240605,194800,14843067600,36700,36700,36700,36700,0
20240605,194700,14843067600,36700,36700,36700,36700,0
20240605,194600,14843067600,36700,36700,36700,36700,0
20240605,194500,14843067600,36700,36700,36700,36700,0
20240605,194400,14843067600,36700,36700,36700,36700,0
20240605,194300,14843067600,36700,36700,36700,36700,0
20240605,194200,14843067600,36700,36700,36700,36700,0
20240605,194100,14843067600,36700,36700,36700,36700,0
20240605,194000,14843067600,36700,36700,36700,36700,0
20240605,193900,14843067600,36700,36700,36700,36700,0
20240605,193800,14843067600,36700,36700,36700,36700,0
20240605,193700,14843067600,36700,36700,36700,36700,0
20240605,193600,14843067600,36700,36700,36700,36700,0
20240605,193500,14843067600,36700,36700,36700,36700,0
20240605,193400,14843067600,36700,36700,36700,36700,0
20240605,193300,14843067600,36700,36700,36700,36700,0
20240605,193200,14843067600,36700,36700,36700,36700,0
20240605,193100,14843067600,36700,36700,36700,36700,0
20240605,193000,14843067600,36700,36700,36700,36700,0
20240605,192900,14843067600,36700,36700,36700,36700,0
20240605,192800,14843067600,36700,36700,36700,36700,0
20240605,192700,14843067600,36700,36700,36700,36700,0
20240605,192600,14843067600,36700,36700,36700,36700,0
20240605,192500,14843067600,36700,36700,36700,36700,0
20240605,192400,14843067600,36700,36700,36700,36700,0
20240605,192300,14843067600,36700,36700,36700,36700,4308
20240605,192200,14843067600,36700,36700,36700,36700,0
20240605,192100,14843067600,36700,36700,36700,36700,0
20240605,192000,14843067600,36700,36700,36700,36700,0
20240605,191900,14843067600,36700,36700,36700,36700,0
20240605,191800,14843067600,36700,36700,36700,36700,0
20240605,191700,14843067600,36700,36700,36700,36700,0
20240605,191600,14843067600,36700,36700,36700,36700,0
20240605,191500,14843067600,36700,36700,36700,36700,0
20240605,191400,14843067600,36700,36700,36700,36700,0
20240605,191300,14843067600,36700,36700,36700,36700,0
20240605,191200,14843067600,36700,36700,36700,36700,0
20240605,191100,14843067600,36700,36700,36700,36700,0
20240605,191000,14843067600,36700,36700,36700,36700,0
20240605,190900,14843067600,36700,36700,36700,36700,0
20240605,190800,14843067600,36700,36700,36700,36700,0
20240605,190700,14843067600,36700,36700,36700,36700,0
20240605,190600,14843067600,36700,36700,36700,36700,0
20240605,190500,14843067600,36700,36700,36700,36700,0
20240605,190400,14843067600,36700,36700,36700,36700,0
20240605,190300,14843067600,36700,36700,36700,36700,0
20240605,190200,14843067600,36700,36700,36700,36700,0
20240605,190100,14843067600,36700,36700,36700,36700,0
20240605,190000,14843067600,36700,36700,36700,36700,0
20240605,185900,14843067600,36700,36700,36700,36700,0
20240605,185800,14843067600,36700,36700,36700,36700,0
20240605,185700,14843067600,36700,36700,36700,36700,0
20240605,185600,14843067600,36700,36700,36700,36700,0
20240605,185500,14843067600,36700,36700,36700,36700,0
20240605,185400,14843067600,36700,36700,36700,36700,0
20240605,185300,14843067600,36700,36700,36700,36700,4308
20240605,185200,14843067600,36700,36700,36700,36700,0
20240605,185100,14843067600,36700,36700,36700,36700,0
20240605,185000,14843067600,36700,36700,36700,36700,0
20240605,184900,14843067600,36700,36700,36700,36700,0
20240605,184800,14843067600,36700,36700,36700,36700,0
20240605,184700,14843067600,36700,36700,36700,36700,0
20240605,184600,14843067600,36700,36700,36700,36700,0
20240605,184500,14843067600,36700,36700,36700,36700,0
20240605,184400,14843067600,36700,36700,36700,36700,0
20240605,184300,14843067600,36700,36700,36700,36700,0
20240605,184200,14843067600,36700,36700,36700,36700,0
20240605,184100,14843067600,36700,36700,36700,36700,0
20240605,184000,14843067600,36700,36700,36700,36700,0
20240605,183900,14843067600,36700,36700,36700,36700,0
20240605,183800,14843067600,36700,36700,36700,36700,0
20240605,183700,14843067600,36700,36700,36700,36700,0
20240605,183600,14843067600,36700,36700,36700,36700,0
20240605,183500,14843067600,36700,36700,36700,36700,0
20240605,183400,14843067600,36700,36700,36700,36700,0
20240605,183300,14843067600,36700,36700,36700,36700,0
20240605,183200,14843067600,36700,36700,36700,36700,0
20240605,183100,14843067600,36700,36700,36700,36700,0
20240605,183000,14843067600,36700,36700,36700,36700,0
20240605,182900,14843067600,36700,36700,36700,36700,0
20240605,182800,14843067600,36700,36700,36700,36700,0
20240605,182700,14843067600,36700,36700,36700,36700,0
20240605,182600,14843067600,36700,36700,36700,36700,0
20240605,182500,14843067600,36700,36700,36700,36700,0
20240605,182400,14843067600,36700,36700,36700,36700,0
20240605,182300,14843067600,36700,36700,36700,36700,4308
20240605,182200,14843067600,36700,36700,36700,36700,0
20240605,182100,14843067600,36700,36700,36700,36700,0
20240605,182000,14843067600,36700,36700,36700,36700,0
20240605,181900,14843067600,36700,36700,36700,36700,0
20240605,181800,14843067600,36700,36700,36700,36700,0
20240605,181700,14843067600,36700,36700,36700,36700,0
20240605,181600,14843067600,36700,36700,36700,36700,0
20240605,181500,14843067600,36700,36700,36700,36700,0
20240605,181400,14843067600,36700,36700,36700,36700,0
20240605,181300,14843067600,36700,36700,36700,36700,0
20240605,181200,14843067600,36700,36700,36700,36700,0
20240605,181100,14843067600,36700,36700,36700,36700,0
20240605,181000,14843067600,36700,36700,36700,36700,0
20240605,180900,14843067600,36700,36700,36700,36700,0
20240605,180800,14843067600,36700,36700,36700,36700,0
20240605,180700,14843067600,36700,36700,36700,36700,0
20240605,180600,14843067600,36700,36700,36700,36700,0
20240605,180500,14843067600,36700,36700,36700,36700,0
20240605,180400,14843067600,36700,36700,36700,36700,0
20240605,180300,14843067600,36700,36700,36700,36700,0
20240605,180200,14843067600,36700,36700,36700,36700,0
20240605,180100,14843067600,36700,36700,36700,36700,0
20240605,180000,14843067600,36700,36700,36700,36700,0
20240605,175900,14843067600,36700,36700,36700,36700,0
20240605,175800,14843067600,36700,36700,36700,36700,0
20240605,175700,14843067600,36700,36700,36700,36700,0
20240605,175600,14843067600,36700,36700,36700,36700,0
20240605,175500,14843067600,36700,36700,36700,36700,0
20240605,175400,14843067600,36700,36700,36700,36700,0
20240605,175300,14843067600,36700,36700,36700,36700,4308
20240605,175200,14843067600,36700,36700,36700,36700,0
20240605,175100,14843067600,36700,36700,36700,36700,0
20240605,175000,14843067600,36700,36700,36700,36700,0
20240605,174900,14843067600,36700,36700,36700,36700,0
20240605,174800,14843067600,36700,36700,36700,36700,0
20240605,174700,14843067600,36700,36700,36700,36700,0
20240605,174600,14843067600,36700,36700,36700,36700,0
20240605,174500,14843067600,36700,36700,36700,36700,0
20240605,174400,14843067600,36700,36700,36700,36700,0
20240605,174300,14843067600,36700,36700,36700,36700,0
20240605,174200,14843067600,36700,36700,36700,36700,0
20240605,174100,14843067600,36700,36700,36700,36700,0
20240605,174000,14843067600,36700,36700,36700,36700,0
20240605,173900,14843067600,36700,36700,36700,36700,0
20240605,173800,14843067600,36700,36700,36700,36700,0
20240605,173700,14843067600,36700,36700,36700,36700,0
20240605,173600,14843067600,36700,36700,36700,36700,0
20240605,173500,14843067600,36700,36700,36700,36700,0
20240605,173400,14843067600,36700,36700,36700,36700,0
20240605,173300,14843067600,36700,36700,36700,36700,0
20240605,173200,14843067600,36700,36700,36700,36700,0
20240605,173100,14843067600,36700,36700,36700,36700,0
20240605,173000,14843067600,36700,36700,36700,36700,0
20240605,172900,14843067600,36700,36700,36700,36700,0
20240605,172800,14843067600,36700,36700,36700,36700,0
20240605,172700,14843067600,36700,36700,36700,36700,0
20240605,172600,14843067600,36700,36700,36700,36700,0
20240605,172500,14843067600,36700,36700,36700,36700,0
20240605,172400,14843067600,36700,36700,36700,36700,0
20240605,172300,14843067600,36700,36700,36700,36700,4308
20240605,172200,14843067600,36700,36700,36700,36700,0
20240605,172100,14843067600,36700,36700,36700,36700,0
20240605,172000,14843067600,36700,36700,36700,36700,0
20240605,171900,14843067600,36700,36700,36700,36700,0
20240605,171800,14843067600,36700,36700,36700,36700,0
20240605,171700,14843067600,36700,36700,36700,36700,0
20240605,171600,14843067600,36700,36700,36700,36700,0
20240605,171500,14843067600,36700,36700,36700,36700,0
20240605,171400,14843067600,36700,36700,36700,36700,0
20240605,171300,14843067600,36700,36700,36700,36700,0
20240605,171200,14843067600,36700,36700,36700,36700,0
20240605,171100,14843067600,36700,36700,36700,36700,0
20240605,171000,14843067600,36700,36700,36700,36700,0
20240605,170900,14843067600,36700,36700,36700,36700,0
20240605,170800,14843067600,36700,36700,36700,36700,0
20240605,170700,14843067600,36700,36700,36700,36700,0
20240605,170600,14843067600,36700,36700,36700,36700,0
20240605,170500,14843067600,36700,36700,36700,36700,0
20240605,170400,14843067600,36700,36700,36700,36700,0
20240605,170300,14843067600,36700,36700,36700,36700,0
20240605,170200,14843067600,36700,36700,36700,36700,0
20240605,170100,14843067600,36700,36700,36700,36700,0
20240605,170000,14843067600,36700,36700,36700,36700,0
20240605,165900,14843067600,36700,36700,36700,36700,0
20240605,165800,14843067600,36700,36700,36700,36700,0
20240605,165700,14843067600,36700,36700,36700,36700,0
20240605,165600,14843067600,36700,36700,36700,36700,0
20240605,165500,14843067600,36700,36700,36700,36700,0
20240605,165400,14843067600,36700,36700,36700,36700,0
20240605,165300,14843067600,36700,36700,36700,36700,4308
20240605,165200,14843067600,36700,36700,36700,36700,0
20240605,165100,14843067600,36700,36700,36700,36700,0
20240605,165000,14843067600,36700,36700,36700,36700,0
20240605,164900,14843067600,36700,36700,36700,36700,0
20240605,164800,14843067600,36700,36700,36700,36700,0
20240605,164700,14843067600,36700,36700,36700,36700,0
20240605,164600,14843067600,36700,36700,36700,36700,0
20240605,164500,14843067600,36700,36700,36700,36700,0
20240605,164400,14843067600,36700,36700,36700,36700,0
20240605,164300,14843067600,36700,36700,36700,36700,0
20240605,164200,14843067600,36700,36700,36700,36700,0
20240605,164100,14843067600,36700,36700,36700,36700,0
20240605,164000,14843067600,36700,36700,36700,36700,0
20240605,163900,14843067600,36700,36700,36700,36700,0
20240605,163800,14843067600,36700,36700,36700,36700,0
20240605,163700,14843067600,36700,36700,36700,36700,0
20240605,163600,14843067600,36700,36700,36700,36700,0
20240605,163500,14843067600,36700,36700,36700,36700,0
20240605,163400,14843067600,36700,36700,36700,36700,0
20240605,163300,14843067600,36700,36700,36700,36700,0
20240605,163200,14843067600,36700,36700,36700,36700,0
20240605,163100,14843067600,36700,36700,36700,36700,0
20240605,163000,14843067600,36700,36700,36700,36700,0
20240605,162900,14843067600,36700,36700,36700,36700,0
20240605,162800,14843067600,36700,36700,36700,36700,0
20240605,162700,14843067600,36700,36700,36700,36700,0
20240605,162600,14843067600,36700,36700,36700,36700,0
20240605,162500,14843067600,36700,36700,36700,36700,0
20240605,162400,14843067600,36700,36700,36700,36700,0
20240605,162300,14843067600,36700,36700,36700,36700,4308
20240605,162200,14843067600,36700,36700,36700,36700,0
20240605,162100,14843067600,36700,36700,36700,36700,0
20240605,162000,14843067600,36700,36700,36700,36700,0
20240605,161900,14843067600,36700,36700,36700,36700,0
20240605,161800,14843067600,36700,36700,36700,36700,0
20240605,161700,14843067600,36700,36700,36700,36700,0
20240605,161600,14843067600,36700,36700,36700,36700,0
20240605,161500,14843067600,36700,36700,36700,36700,0
20240605,161400,14843067600,36700,36700,36700,36700,0
20240605,161300,14843067600,36700,36700,36700,36700,0
20240605,161200,14843067600,36700,36700,36700,36700,0
20240605,161100,14843067600,36700,36700,36700,36700,0
20240605,161000,14843067600,36700,36700,36700,36700,0
20240605,160900,14843067600,36700,36700,36700,36700,0
20240605,160800,14843067600,36700,36700,36700,36700,0
20240605,160700,14843067600,36700,36700,36700,36700,0
20240605,160600,14843067600,36700,36700,36700,36700,0
20240605,160500,14843067600,36700,36700,36700,36700,0
20240605,160400,14843067600,36700,36700,36700,36700,0
20240605,160300,14843067600,36700,36700,36700,36700,0
20240605,160200,14843067600,36700,36700,36700,36700,0
20240605,160100,14843067600,36700,36700,36700,36700,0
20240605,160000,14843067600,36700,36700,36700,36700,0
20240605,155900,14843067600,36700,36700,36700,36700,0
20240605,155800,14843067600,36700,36700,36700,36700,0
20240605,155700,14843067600,36700,36700,36700,36700,0
20240605,155600,14843067600,36700,36700,36700,36700,0
20240605,155500,14843067600,36700,36700,36700,36700,0
20240605,155400,14843067600,36700,36700,36700,36700,0
20240605,155300,14843067600,36700,36700,36700,36700,4308
20240605,155200,14843067600,36700,36700,36700,36700,0
20240605,155100,14843067600,36700,36700,36700,36700,0
20240605,155000,14843067600,36700,36700,36700,36700,0
20240605,154900,14843067600,36700,36700,36700,36700,0
20240605,154800,14843067600,36700,36700,36700,36700,0
20240605,154700,14843067600,36700,36700,36700,36700,0
20240605,154600,14843067600,36700,36700,36700,36700,0
20240605,154500,14843067600,36700,36700,36700,36700,0
20240605,154400,14843067600,36700,36700,36700,36700,0
20240605,154300,14843067600,36700,36700,36700,36700,0
20240605,154200,14843067600,36700,36700,36700,36700,0
20240605,154100,14843067600,36700,36700,36700,36700,0
20240605,154000,14843067600,36700,36700,36700,36700,0
20240605,153900,14843067600,36700,36700,36700,36700,0
20240605,153800,14843067600,36700,36700,36700,36700,0
20240605,153700,14843067600,36700,36700,36700,36700,0
20240605,153600,14843067600,36700,36700,36700,36700,0
20240605,153500,14843067600,36700,36700,36700,36700,0
20240605,153400,14843067600,36700,36700,36700,36700,0
20240605,153300,14843067600,36700,36700,36700,36700,0
20240605,153200,14843067600,36700,36700,36700,36700,0
20240605,153100,14843067600,36700,36700,36700,36700,0
20240605,153000,14843067600,36700,36700,36700,36700,4308
20240605,152900,14684964000,36750,36750,36750,36750,0
20240605,152800,14684964000,36750,36750,36750,36750,0
20240605,152700,14684964000,36750,36750,36750,36750,0
20240605,152600,14684964000,36750,36750,36750,36750,0
20240605,152500,14684964000,36750,36750,36750,36750,0
20240605,152400,14684964000,36750,36750,36750,36750,0
20240605,152300,14684964000,36750,36750,36750,36750,0
20240605,152200,14684964000,36750,36750,36750,36750,0
20240605,152100,14684964000,36750,36750,36750,36750,0
20240605,152000,14684964000,36750,36750,36750,36750,0
20240605,151900,14684964000,36750,36700,36750,36700,449
20240605,151800,14668466450,36700,36800,36800,36700,754
20240605,151700,14640752350,36800,36750,36900,36750,480
20240605,151600,14623053100,36900,36900,36900,36750,853
20240605,151500,14591642800,36900,36900,36900,36750,597
20240605,151400,14569629250,36750,36800,36900,36750,544
20240605,151300,14549582500,36900,36800,36900,36800,524
20240605,151200,14530270250,36800,36900,36900,36750,436
20240605,151100,14514187350,36900,36850,36900,36700,1166
20240605,151000,14471279800,36800,36900,36900,36750,533
20240605,150900,14451645400,36850,36900,36900,36800,723
20240605,150800,14424996850,36850,36800,36900,36750,645
20240605,150700,14401236000,36900,36800,36900,36800,947
20240605,150600,14366321000,36800,36900,36950,36750,730
20240605,150500,14339410450,36750,36800,36900,36750,842
20240605,150400,14308400100,36800,36850,36900,36800,1141
20240605,150300,14266373800,36800,36950,36950,36800,760
20240605,150200,14238314950,36900,36900,36950,36850,1014
20240605,150100,14200874050,36950,36950,36950,36800,517
20240605,150000,14181802800,36950,36900,36950,36850,1274
20240605,145900,14134737500,36900,36850,36950,36850,856
20240605,145800,14103154100,36900,36950,36950,36850,779
20240605,145700,14074413950,36950,36900,36950,36850,1018
20240605,145600,14036827800,36850,36950,36950,36850,802
20240605,145500,14007214450,36900,36900,36950,36900,855
20240605,145400,13975637850,36900,36900,36900,36850,706
20240605,145300,13949587000,36900,36800,36900,36800,631
20240605,145200,13926304150,36800,36900,37000,36750,1754
20240605,145100,13861556150,36950,37000,37000,36900,1128
20240605,145000,13819857150,36950,36900,37000,36900,771
20240605,144900,13791359900,36950,36900,36950,36900,690
20240605,144800,13765867550,36900,36950,36950,36800,977
20240605,144700,13729808750,36950,37000,37000,36850,699
20240605,144600,13703963100,36950,36950,37000,36900,1021
20240605,144500,13666234600,36950,36900,36950,36900,975
20240605,144400,13630216500,36900,36850,36950,36800,634
20240605,144300,13606815000,36950,36950,36950,36850,618
20240605,144200,13583995000,36950,36850,36950,36850,900
20240605,144100,13550771550,36850,36800,36850,36750,717
20240605,144000,13524361000,36850,36900,36950,36800,1738
20240605,143900,13460290150,36950,37000,37000,36900,749
20240605,143800,13432608000,37000,37000,37000,36950,767
20240605,143700,13404235200,37000,36950,37000,36900,1192
20240605,143600,13360180450,36950,36900,36950,36900,647
20240605,143500,13336279600,36900,36900,36950,36850,1047
20240605,143400,13297622550,36900,36850,36900,36850,1206
20240605,143300,13253150550,36850,36900,36900,36800,1185
20240605,143200,13209467350,36900,36950,37000,36800,2623
20240605,143100,13112601200,36950,36900,36950,36900,1301
20240605,143000,13064556850,36900,36850,36900,36800,751
20240605,142900,13036870850,36850,36800,36900,36800,806
20240605,142800,13007143150,36900,36850,36900,36800,1247
20240605,142700,12961195150,36850,36800,36850,36750,1515
20240605,142600,12905402500,36800,36750,36800,36700,1911
20240605,142500,12835092200,36800,36700,36800,36700,1290
20240605,142400,12787702950,36700,36700,36700,36650,860
20240605,142300,12756147850,36650,36550,36700,36550,740
20240605,142200,12729027550,36550,36550,36650,36550,4060
20240605,142100,12580337800,36550,36450,36550,36400,639
20240605,142000,12557033300,36450,36400,36450,36400,116
20240605,141900,12552808450,36400,36450,36450,36400,353
20240605,141800,12539947450,36450,36450,36500,36400,591
20240605,141700,12518407900,36500,36500,36500,36450,60
20240605,141600,12516218900,36500,36450,36500,36450,358
20240605,141500,12503158550,36500,36450,36500,36450,3
20240605,141400,12503049100,36500,36450,36500,36450,236
20240605,141300,12494438200,36450,36500,36500,36400,346
20240605,141200,12481813400,36500,36500,36500,36500,195
20240605,141100,12474695900,36500,36450,36500,36450,72
20240605,141000,12472068750,36500,36450,36500,36400,66
20240605,140900,12469662700,36500,36500,36500,36400,285
20240605,140800,12459270150,36500,36450,36500,36450,106
20240605,140700,12455404350,36450,36350,36500,36350,1365
20240605,140600,12405753150,36350,36400,36400,36350,98
20240605,140500,12402190650,36400,36450,36450,36350,194
20240605,140400,12395120800,36450,36450,36450,36350,630
20240605,140300,12372188300,36400,36400,36450,36400,163
20240605,140200,12366251150,36400,36450,36450,36400,233
20240605,140100,12357759100,36400,36400,36400,36350,449
20240605,140000,12341415550,36400,36400,36400,36350,274
20240605,135900,12331448000,36400,36350,36400,36350,40
20240605,135800,12329992150,36400,36350,36400,36350,1349
20240605,135700,12280895550,36350,36450,36450,36350,917
20240605,135600,12247544250,36450,36450,36500,36450,320
20240605,135500,12235879750,36450,36450,36500,36450,199
20240605,135400,12228616850,36450,36500,36500,36450,191
20240605,135300,12221649950,36500,36450,36500,36450,167
20240605,135200,12215556800,36500,36500,36500,36450,118
20240605,135100,12211250550,36500,36500,36500,36450,173
20240605,135000,12204937000,36500,36500,36550,36500,128
20240605,134900,12200263350,36500,36450,36550,36450,484
20240605,134800,12182604200,36450,36450,36450,36400,466
20240605,134700,12165619500,36450,36500,36500,36400,681
20240605,134600,12140789550,36500,36450,36500,36450,236
20240605,134500,12132176350,36500,36500,36500,36450,150
20240605,134400,12126702800,36500,36500,36550,36500,197
20240605,134300,12119506350,36500,36550,36550,36500,198
20240605,134200,12112275150,36550,36550,36550,36550,251
20240605,134100,12103101100,36550,36500,36550,36500,255
20240605,134000,12093781500,36550,36500,36550,36500,157
20240605,133900,12088049050,36550,36500,36550,36500,550
20240605,133800,12067965600,36500,36550,36550,36500,84
20240605,133700,12064896400,36550,36550,36550,36500,201
20240605,133600,12057551000,36450,36500,36550,36450,181
20240605,133500,12050941600,36500,36500,36500,36500,138
20240605,133400,12045904600,36500,36500,36500,36450,256
20240605,133300,12036561200,36500,36500,36500,36450,62
20240605,133200,12034298400,36500,36500,36500,36450,232
20240605,133100,12025830900,36500,36450,36500,36400,131
20240605,133000,12021050100,36450,36450,36450,36450,147
20240605,132900,12015691950,36450,36450,36450,36400,216
20240605,132800,12007818850,36450,36500,36500,36450,198
20240605,132700,12000592250,36500,36500,36500,36500,47
20240605,132600,11998876750,36500,36500,36500,36450,148
20240605,132500,11993478750,36500,36500,36500,36500,193
20240605,132400,11986434250,36500,36500,36500,36450,69
20240605,132300,11983917400,36500,36450,36500,36450,97
20240605,132200,11980380600,36450,36450,36450,36450,15
20240605,132100,11979833850,36400,36500,36500,36400,411
20240605,132000,11964855500,36500,36450,36500,36450,390
20240605,131900,11950639700,36450,36400,36450,36400,339
20240605,131800,11938284650,36400,36500,36500,36400,922
20240605,131700,11904675500,36500,36450,36500,36450,31
20240605,131600,11903544250,36500,36450,36500,36400,205
20240605,131500,11896063250,36500,36450,36500,36400,69
20240605,131400,11893550700,36450,36450,36500,36450,581
20240605,131300,11872361700,36500,36450,36500,36450,6
20240605,131200,11872142800,36450,36500,36500,36400,1336
20240605,131100,11823453050,36450,36400,36500,36350,1411
20240605,131000,11772106850,36400,36400,36400,36400,136
20240605,130900,11767156450,36450,36400,36450,36350,147
20240605,130800,11761803100,36450,36450,36500,36450,35
20240605,130700,11760527300,36500,36400,36500,36400,445
20240605,130600,11744310850,36350,36400,36400,36350,101
20240605,130500,11740639450,36400,36450,36450,36400,84
20240605,130400,11737578250,36450,36450,36450,36450,141
20240605,130300,11732438800,36300,36450,36450,36300,1342
20240605,130200,11683635300,36450,36400,36450,36400,216
20240605,130100,11675765050,36400,36350,36400,36350,370
20240605,130000,11662304700,36400,36450,36450,36350,1345
20240605,125900,11613361000,36450,36450,36450,36450,308
20240605,125800,11602134400,36500,36500,36550,36450,449
20240605,125700,11585745800,36500,36450,36500,36450,160
20240605,125600,11579906000,36500,36400,36500,36400,54
20240605,125500,11577936150,36400,36400,36500,36400,229
20240605,125400,11569582500,36400,36400,36400,36400,217
20240605,125300,11561683700,36350,36550,36550,36350,957
20240605,125200,11526810600,36550,36550,36550,36400,818
20240605,125100,11497031850,36550,36500,36550,36400,1750
20240605,125000,11433222200,36550,36500,36550,36500,224
20240605,124900,11425037800,36550,36550,36550,36550,119
20240605,124800,11420688350,36550,36550,36550,36500,322
20240605,124700,11408920250,36550,36550,36550,36500,110
20240605,124600,11404901200,36500,36450,36500,36400,294
20240605,124500,11394184500,36450,36500,36500,36400,418
20240605,124400,11378943950,36500,36550,36550,36500,388
20240605,124300,11364780300,36550,36500,36550,36500,228
20240605,124200,11356447000,36500,36550,36550,36500,140
20240605,124100,11351330050,36550,36500,36600,36500,458
20240605,124000,11334589300,36550,36550,36550,36550,41
20240605,123900,11333090750,36550,36500,36550,36450,230
20240605,123800,11324696150,36500,36500,36500,36500,107
20240605,123700,11320790650,36500,36500,36500,36500,144
20240605,123600,11315534650,36500,36450,36500,36400,901
20240605,123500,11282694200,36450,36500,36500,36450,444
20240605,123400,11266509750,36500,36500,36500,36500,251
20240605,123300,11257348250,36500,36500,36500,36500,44
20240605,123200,11255742250,36500,36500,36500,36450,255
20240605,123100,11246439300,36500,36450,36500,36450,107
20240605,123000,11242534700,36500,36500,36500,36500,142
20240605,122900,11237351700,36500,36450,36500,36450,116
20240605,122800,11233118700,36450,36500,36500,36450,80
20240605,122700,11230202050,36500,36550,36550,36500,303
20240605,122600,11219134000,36550,36450,36550,36400,924
20240605,122500,11185447000,36500,36500,36500,36500,339
20240605,122400,11173073500,36500,36500,36550,36500,313
20240605,122300,11161647350,36500,36600,36600,36450,536
20240605,122200,11142075650,36550,36550,36600,36550,240
20240605,122100,11133301500,36600,36550,36600,36550,50
20240605,122000,11131473400,36600,36550,36600,36550,228
20240605,121900,11123131600,36500,36550,36550,36500,62
20240605,121800,11120865850,36550,36500,36550,36500,330
20240605,121700,11108812950,36550,36550,36600,36550,53
20240605,121600,11106874100,36600,36600,36600,36500,322
20240605,121500,11095096550,36550,36600,36600,36550,82
20240605,121400,11092096150,36600,36650,36650,36600,605
20240605,121300,11069951800,36600,36650,36650,36600,175
20240605,121200,11063539350,36650,36650,36650,36650,57
20240605,121100,11061450300,36650,36600,36650,36600,606
20240605,121000,11039263000,36600,36600,36650,36600,104
20240605,120900,11035453200,36650,36650,36650,36650,176
20240605,120800,11029002800,36650,36600,36650,36550,97
20240605,120700,11025452550,36600,36650,36650,36500,216
20240605,120600,11017555300,36600,36600,36600,36600,166
20240605,120500,11011479700,36600,36550,36600,36500,303
20240605,120400,11000398650,36600,36600,36600,36600,145
20240605,120300,10995091650,36550,36600,36600,36550,184
20240605,120200,10988357950,36550,36500,36600,36500,137
20240605,120100,10983350850,36550,36500,36550,36500,59
20240605,120000,10981194650,36550,36600,36600,36550,867
20240605,115900,10949470400,36550,36550,36550,36500,170
20240605,115800,10943257250,36500,36550,36550,36500,103
20240605,115700,10939493000,36550,36550,36600,36550,332
20240605,115600,10927349100,36600,36600,36650,36600,60
20240605,115500,10925152600,36650,36500,36650,36500,302
20240605,115400,10914103500,36550,36550,36550,36500,130
20240605,115300,10909352700,36550,36500,36550,36500,94
20240605,115200,10905917500,36500,36500,36500,36450,56
20240605,115100,10903873850,36500,36500,36500,36450,690
20240605,115000,10878716600,36500,36600,36650,36500,450
20240605,114900,10862286500,36600,36600,36600,36600,57
20240605,114800,10860200300,36600,36550,36600,36550,156
20240605,114700,10854494500,36550,36550,36600,36550,79
20240605,114600,10851604650,36550,36600,36600,36550,223
20240605,114500,10843446350,36600,36650,36650,36600,322
20240605,114400,10831656800,36650,36650,36650,36600,79
20240605,114300,10828761600,36650,36600,36650,36600,186
20240605,114200,10821945400,36650,36700,36700,36650,46
20240605,114100,10820258450,36550,36600,36700,36550,251
20240605,114000,10811057700,36700,36650,36700,36650,76
20240605,113900,10808269700,36500,36550,36700,36500,788
20240605,113800,10779489450,36550,36550,36550,36500,1199
20240605,113700,10735720850,36550,36600,36600,36550,174
20240605,113600,10729360000,36700,36600,36700,36550,305
20240605,113500,10718188400,36600,36600,36600,36600,67
20240605,113400,10715736200,36600,36650,36650,36600,252
20240605,113300,10706503750,36600,36650,36650,36600,88
20240605,113200,10703281400,36700,36700,36700,36650,203
20240605,113100,10695831650,36700,36650,36700,36600,139
20240605,113000,10690738600,36700,36600,36700,36600,225
20240605,112900,10682482550,36650,36600,36650,36600,215
20240605,112800,10674606300,36650,36600,36650,36600,43
20240605,112700,10673032400,36600,36650,36650,36600,258
20240605,112600,10663577150,36600,36700,36700,36550,883
20240605,112500,10631292500,36700,36650,36700,36650,520
20240605,112400,10612232950,36650,36650,36700,36650,602
20240605,112300,10590164000,36700,36700,36700,36650,37
20240605,112200,10588806150,36700,36650,36700,36650,263
20240605,112100,10579159400,36600,36650,36650,36600,53
20240605,112000,10577218200,36650,36600,36650,36600,516
20240605,111900,10558322650,36550,36550,36600,36550,82
20240605,111800,10555324300,36600,36600,36600,36600,197
20240605,111700,10548114100,36550,36600,36650,36550,684
20240605,111600,10523108000,36650,36650,36650,36550,243
20240605,111500,10514211850,36650,36600,36650,36600,776
20240605,111400,10485802450,36600,36600,36600,36550,99
20240605,111300,10482180300,36600,36550,36600,36500,120
20240605,111200,10477795500,36550,36550,36550,36550,86
20240605,111100,10474652200,36600,36400,36600,36400,597
20240605,111000,10452867950,36450,36550,36550,36400,925
20240605,110900,10419134100,36550,36500,36550,36450,141
20240605,110800,10413985700,36500,36550,36550,36450,497
20240605,110700,10395832950,36600,36600,36600,36600,71
20240605,110600,10393234350,36550,36550,36550,36550,138
20240605,110500,10388190450,36600,36600,36600,36550,529
20240605,110400,10368829300,36600,36600,36600,36600,195
20240605,110300,10361692300,36600,36600,36600,36600,98
20240605,110200,10358105500,36600,36550,36600,36550,69
20240605,110100,10355581200,36650,36600,36650,36550,326
20240605,110000,10343647350,36650,36650,36650,36550,218
20240605,105900,10335667550,36650,36650,36650,36650,121
20240605,105800,10331232900,36650,36650,36700,36600,590
20240605,105700,10309605050,36650,36600,36650,36600,318
20240605,105600,10297950750,36650,36500,36650,36500,678
20240605,105500,10273160500,36550,36500,36550,36500,483
20240605,105400,10255511400,36500,36550,36550,36500,126
20240605,105300,10250909550,36550,36600,36600,36450,292
20240605,105200,10240242150,36550,36650,36700,36500,2549
20240605,105100,10146855150,36700,36700,36700,36650,348
20240605,105000,10134094900,36700,36650,36700,36650,334
20240605,104900,10121839850,36700,36650,36700,36650,532
20240605,104800,10102332650,36650,36600,36650,36600,485
20240605,104700,10084579100,36600,36550,36600,36550,355
20240605,104600,10071597700,36600,36600,36600,36500,683
20240605,104500,10046632500,36600,36450,36600,36450,1717
20240605,104400,9983936250,36450,36450,36450,36400,174
20240605,104300,9977594500,36450,36350,36450,36350,309
20240605,104200,9966348850,36350,36350,36400,36350,515
20240605,104100,9947625900,36300,36250,36300,36250,2060
20240605,104000,9872901000,36250,36250,36250,36200,283
20240605,103900,9862642300,36250,36350,36350,36250,312
20240605,103800,9851321450,36350,36450,36450,36250,1731
20240605,103700,9788421750,36450,36450,36450,36400,66
20240605,103600,9786016500,36450,36350,36450,36350,269
20240605,103500,9776218100,36350,36400,36450,36350,246
20240605,103400,9767267400,36350,36400,36400,36350,289
20240605,103300,9756753100,36400,36350,36400,36350,327
20240605,103200,9744864150,36350,36400,36450,36350,393
20240605,103100,9730563750,36400,36350,36400,36350,184
20240605,103000,9723866450,36400,36350,36400,36350,214
20240605,102900,9716077400,36400,36350,36400,36350,403
20240605,102800,9701420000,36350,36300,36350,36300,1563
20240605,102700,9644626850,36300,36250,36300,36250,206
20240605,102600,9637149200,36300,36250,36300,36250,5
20240605,102500,9636967850,36300,36300,36350,36250,520
20240605,102400,9618090950,36350,36300,36350,36250,613
20240605,102300,9595831900,36250,36250,36300,36250,135
20240605,102200,9590937150,36300,36150,36300,36150,727
20240605,102100,9564596500,36150,36250,36250,36100,2444
20240605,102000,9476284500,36250,36200,36250,36100,1988
20240605,101900,9404394950,36100,36300,36300,36000,10458
20240605,101800,9026468300,36350,36400,36450,36350,393
20240605,101700,9012172300,36350,36300,36400,36300,491
20240605,101600,8994326950,36300,36400,36450,36300,676
20240605,101500,8969758350,36400,36450,36450,36300,1225
20240605,101400,8925170750,36450,36450,36450,36350,538
20240605,101300,8905590650,36450,36200,36450,36200,1175
20240605,101200,8862900150,36200,36250,36250,36200,843
20240605,101100,8832344450,36250,36200,36250,36200,192
20240605,101000,8825388850,36250,36200,36250,36200,642
20240605,100900,8802142300,36300,36250,36300,36200,766
20240605,100800,8774388450,36250,36250,36300,36200,736
20240605,100700,8747715300,36200,36300,36300,36200,1640
20240605,100600,8688263050,36300,36300,36350,36250,2431
20240605,100500,8600036300,36350,36350,36350,36350,234
20240605,100400,8591530400,36350,36350,36350,36300,965
20240605,100300,8556485900,36350,36300,36350,36300,346
20240605,100200,8543922200,36300,36450,36450,36250,2816
20240605,100100,8441654500,36350,36400,36500,36350,545
20240605,100000,8421798850,36400,36550,36550,36400,404
20240605,095900,8407074050,36550,36500,36550,36450,231
20240605,095800,8398649450,36500,36550,36600,36350,1293
20240605,095700,8351464850,36550,36400,36600,36400,3777
20240605,095600,8213782500,36400,36350,36400,36300,1159
20240605,095500,8171692100,36350,36350,36350,36300,1067
20240605,095400,8132940050,36350,36400,36450,36300,1491
20240605,095300,8078702250,36400,36350,36450,36350,477
20240605,095200,8061331700,36350,36450,36450,36350,433
20240605,095100,8045571450,36350,36300,36450,36300,853
20240605,095000,8014568050,36350,36600,36600,36300,7224
20240605,094900,7751068850,36550,36550,36600,36500,1306
20240605,094800,7703343650,36550,36700,36700,36550,2980
20240605,094700,7594311950,36700,36650,36700,36650,1187
20240605,094600,7550789100,36650,36750,36750,36650,2243
20240605,094500,7468496750,36700,36700,36800,36700,881
20240605,094400,7436140800,36750,36900,36900,36700,5319
20240605,094300,7240455100,36950,36950,36950,36850,1376
20240605,094200,7189678450,36950,37000,37000,36900,642
20240605,094100,7165959800,37000,36950,37000,36950,535
20240605,094000,7146177300,36950,36950,37000,36900,850
20240605,093900,7114778100,36950,37050,37050,36950,3351
20240605,093800,6990792950,37050,37050,37050,37050,1187
20240605,093700,6946814600,37050,37050,37100,37050,588
20240605,093600,6925013150,37050,37150,37250,37050,922
20240605,093500,6890765600,37150,37150,37300,37150,729
20240605,093400,6863627100,37200,37050,37250,37050,1165
20240605,093300,6820281750,37050,37100,37100,37050,1010
20240605,093200,6782843400,37100,37150,37150,37050,984
20240605,093100,6746343050,37150,37300,37300,37100,6253
20240605,093000,6513499100,37350,37400,37450,37300,1066
20240605,092900,6473650500,37400,37450,37450,37150,6678
20240605,092800,6224118600,37400,37300,37450,37300,1746
20240605,092700,6158854450,37350,37250,37400,37200,1486
20240605,092600,6103407350,37250,37300,37350,37200,1488
20240605,092500,6047891150,37300,37200,37350,37200,1810
20240605,092400,5980427900,37200,37250,37300,37150,2950
20240605,092300,5870651300,37250,37250,37300,37250,2019
20240605,092200,5795356600,37250,37150,37300,37100,2696
20240605,092100,5694928750,37150,37250,37300,37050,2604
20240605,092000,5598033200,37200,37100,37200,37050,1824
20240605,091900,5530266400,37100,37100,37200,37050,1369
20240605,091800,5479424500,37150,37000,37150,36950,1647
20240605,091700,5418427600,36950,36850,37000,36850,1348
20240605,091600,5368637650,36850,36850,36900,36800,660
20240605,091500,5344314600,36850,36900,36950,36850,988
20240605,091400,5307855800,36900,36950,37000,36850,1630
20240605,091300,5247685650,36950,37050,37150,36950,2979
20240605,091200,5137358250,37050,37100,37100,37050,1107
20240605,091100,5096299850,37100,37000,37250,37000,4242
20240605,091000,4938721550,37000,36950,37000,36900,1639
20240605,090900,4878179250,36900,37000,37100,36800,2270
20240605,090800,4794396500,37000,36900,37100,36750,4026
20240605,090700,4645833100,36900,37100,37150,36700,9378
20240605,090600,4299939950,37150,37400,37450,37100,6579
20240605,090500,4054481950,37350,37350,37550,37300,5649
20240605,090400,3843181950,37400,37500,37600,37400,7011
20240605,090300,3580116850,37500,37850,37900,37400,8724
20240605,090200,3251345400,37850,38000,38050,37600,18862
20240605,090100,2536943050,38000,37950,38200,37800,23647
20240605,090000,1637108750,37950,37800,38050,37300,43259