KissMeData/253590/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205600,156441358930,11280,11280,11280,11280,197528
20240605,205500,156441358930,11280,11280,11280,11280,0
20240605,205400,156441358930,11280,11280,11280,11280,0
20240605,205300,156441358930,11280,11280,11280,11280,0
20240605,205200,156441358930,11280,11280,11280,11280,0
20240605,205100,156441358930,11280,11280,11280,11280,0
20240605,205000,156441358930,11280,11280,11280,11280,0
20240605,204900,156441358930,11280,11280,11280,11280,0
20240605,204800,156441358930,11280,11280,11280,11280,0
20240605,204700,156441358930,11280,11280,11280,11280,0
20240605,204600,156441358930,11280,11280,11280,11280,0
20240605,204500,156441358930,11280,11280,11280,11280,0
20240605,204400,156441358930,11280,11280,11280,11280,0
20240605,204300,156441358930,11280,11280,11280,11280,0
20240605,204200,156441358930,11280,11280,11280,11280,0
20240605,204100,156441358930,11280,11280,11280,11280,0
20240605,204000,156441358930,11280,11280,11280,11280,0
20240605,203900,156441358930,11280,11280,11280,11280,0
20240605,203800,156441358930,11280,11280,11280,11280,0
20240605,203700,156441358930,11280,11280,11280,11280,0
20240605,203600,156441358930,11280,11280,11280,11280,0
20240605,203500,156441358930,11280,11280,11280,11280,0
20240605,203400,156441358930,11280,11280,11280,11280,0
20240605,203300,156441358930,11280,11280,11280,11280,0
20240605,203200,156441358930,11280,11280,11280,11280,0
20240605,203100,156441358930,11280,11280,11280,11280,0
20240605,203000,156441358930,11280,11280,11280,11280,0
20240605,202900,156441358930,11280,11280,11280,11280,0
20240605,202800,156441358930,11280,11280,11280,11280,0
20240605,202700,156441358930,11280,11280,11280,11280,0
20240605,202600,156441358930,11280,11280,11280,11280,197528
20240605,202500,156441358930,11280,11280,11280,11280,0
20240605,202400,156441358930,11280,11280,11280,11280,0
20240605,202300,156441358930,11280,11280,11280,11280,0
20240605,202200,156441358930,11280,11280,11280,11280,0
20240605,202100,156441358930,11280,11280,11280,11280,0
20240605,202000,156441358930,11280,11280,11280,11280,0
20240605,201900,156441358930,11280,11280,11280,11280,0
20240605,201800,156441358930,11280,11280,11280,11280,0
20240605,201700,156441358930,11280,11280,11280,11280,0
20240605,201600,156441358930,11280,11280,11280,11280,0
20240605,201500,156441358930,11280,11280,11280,11280,0
20240605,201400,156441358930,11280,11280,11280,11280,0
20240605,201300,156441358930,11280,11280,11280,11280,0
20240605,201200,156441358930,11280,11280,11280,11280,0
20240605,201100,156441358930,11280,11280,11280,11280,0
20240605,201000,156441358930,11280,11280,11280,11280,0
20240605,200900,156441358930,11280,11280,11280,11280,0
20240605,200800,156441358930,11280,11280,11280,11280,0
20240605,200700,156441358930,11280,11280,11280,11280,0
20240605,200600,156441358930,11280,11280,11280,11280,0
20240605,200500,156441358930,11280,11280,11280,11280,0
20240605,200400,156441358930,11280,11280,11280,11280,0
20240605,200300,156441358930,11280,11280,11280,11280,0
20240605,200200,156441358930,11280,11280,11280,11280,0
20240605,200100,156441358930,11280,11280,11280,11280,0
20240605,200000,156441358930,11280,11280,11280,11280,0
20240605,195900,156441358930,11280,11280,11280,11280,0
20240605,195800,156441358930,11280,11280,11280,11280,0
20240605,195700,156441358930,11280,11280,11280,11280,0
20240605,195600,156441358930,11280,11280,11280,11280,197528
20240605,195500,156441358930,11280,11280,11280,11280,0
20240605,195400,156441358930,11280,11280,11280,11280,0
20240605,195300,156441358930,11280,11280,11280,11280,0
20240605,195200,156441358930,11280,11280,11280,11280,0
20240605,195100,156441358930,11280,11280,11280,11280,0
20240605,195000,156441358930,11280,11280,11280,11280,0
20240605,194900,156441358930,11280,11280,11280,11280,0
20240605,194800,156441358930,11280,11280,11280,11280,0
20240605,194700,156441358930,11280,11280,11280,11280,0
20240605,194600,156441358930,11280,11280,11280,11280,0
20240605,194500,156441358930,11280,11280,11280,11280,0
20240605,194400,156441358930,11280,11280,11280,11280,0
20240605,194300,156441358930,11280,11280,11280,11280,0
20240605,194200,156441358930,11280,11280,11280,11280,0
20240605,194100,156441358930,11280,11280,11280,11280,0
20240605,194000,156441358930,11280,11280,11280,11280,0
20240605,193900,156441358930,11280,11280,11280,11280,0
20240605,193800,156441358930,11280,11280,11280,11280,0
20240605,193700,156441358930,11280,11280,11280,11280,0
20240605,193600,156441358930,11280,11280,11280,11280,0
20240605,193500,156441358930,11280,11280,11280,11280,0
20240605,193400,156441358930,11280,11280,11280,11280,0
20240605,193300,156441358930,11280,11280,11280,11280,0
20240605,193200,156441358930,11280,11280,11280,11280,0
20240605,193100,156441358930,11280,11280,11280,11280,0
20240605,193000,156441358930,11280,11280,11280,11280,0
20240605,192900,156441358930,11280,11280,11280,11280,0
20240605,192800,156441358930,11280,11280,11280,11280,0
20240605,192700,156441358930,11280,11280,11280,11280,0
20240605,192600,156441358930,11280,11280,11280,11280,197528
20240605,192500,156441358930,11280,11280,11280,11280,0
20240605,192400,156441358930,11280,11280,11280,11280,0
20240605,192300,156441358930,11280,11280,11280,11280,0
20240605,192200,156441358930,11280,11280,11280,11280,0
20240605,192100,156441358930,11280,11280,11280,11280,0
20240605,192000,156441358930,11280,11280,11280,11280,0
20240605,191900,156441358930,11280,11280,11280,11280,0
20240605,191800,156441358930,11280,11280,11280,11280,0
20240605,191700,156441358930,11280,11280,11280,11280,0
20240605,191600,156441358930,11280,11280,11280,11280,0
20240605,191500,156441358930,11280,11280,11280,11280,0
20240605,191400,156441358930,11280,11280,11280,11280,0
20240605,191300,156441358930,11280,11280,11280,11280,0
20240605,191200,156441358930,11280,11280,11280,11280,0
20240605,191100,156441358930,11280,11280,11280,11280,0
20240605,191000,156441358930,11280,11280,11280,11280,0
20240605,190900,156441358930,11280,11280,11280,11280,0
20240605,190800,156441358930,11280,11280,11280,11280,0
20240605,190700,156441358930,11280,11280,11280,11280,0
20240605,190600,156441358930,11280,11280,11280,11280,0
20240605,190500,156441358930,11280,11280,11280,11280,0
20240605,190400,156441358930,11280,11280,11280,11280,0
20240605,190300,156441358930,11280,11280,11280,11280,0
20240605,190200,156441358930,11280,11280,11280,11280,0
20240605,190100,156441358930,11280,11280,11280,11280,0
20240605,190000,156441358930,11280,11280,11280,11280,0
20240605,185900,156441358930,11280,11280,11280,11280,0
20240605,185800,156441358930,11280,11280,11280,11280,0
20240605,185700,156441358930,11280,11280,11280,11280,0
20240605,185600,156441358930,11280,11280,11280,11280,197528
20240605,185500,156441358930,11280,11280,11280,11280,0
20240605,185400,156441358930,11280,11280,11280,11280,0
20240605,185300,156441358930,11280,11280,11280,11280,0
20240605,185200,156441358930,11280,11280,11280,11280,0
20240605,185100,156441358930,11280,11280,11280,11280,0
20240605,185000,156441358930,11280,11280,11280,11280,0
20240605,184900,156441358930,11280,11280,11280,11280,0
20240605,184800,156441358930,11280,11280,11280,11280,0
20240605,184700,156441358930,11280,11280,11280,11280,0
20240605,184600,156441358930,11280,11280,11280,11280,0
20240605,184500,156441358930,11280,11280,11280,11280,0
20240605,184400,156441358930,11280,11280,11280,11280,0
20240605,184300,156441358930,11280,11280,11280,11280,0
20240605,184200,156441358930,11280,11280,11280,11280,0
20240605,184100,156441358930,11280,11280,11280,11280,0
20240605,184000,156441358930,11280,11280,11280,11280,0
20240605,183900,156441358930,11280,11280,11280,11280,0
20240605,183800,156441358930,11280,11280,11280,11280,0
20240605,183700,156441358930,11280,11280,11280,11280,0
20240605,183600,156441358930,11280,11280,11280,11280,0
20240605,183500,156441358930,11280,11280,11280,11280,0
20240605,183400,156441358930,11280,11280,11280,11280,0
20240605,183300,156441358930,11280,11280,11280,11280,0
20240605,183200,156441358930,11280,11280,11280,11280,0
20240605,183100,156441358930,11280,11280,11280,11280,0
20240605,183000,156441358930,11280,11280,11280,11280,0
20240605,182900,156441358930,11280,11280,11280,11280,0
20240605,182800,156441358930,11280,11280,11280,11280,0
20240605,182700,156441358930,11280,11280,11280,11280,0
20240605,182600,156441358930,11280,11280,11280,11280,197528
20240605,182500,156441358930,11280,11280,11280,11280,0
20240605,182400,156441358930,11280,11280,11280,11280,0
20240605,182300,156441358930,11280,11280,11280,11280,0
20240605,182200,156441358930,11280,11280,11280,11280,0
20240605,182100,156441358930,11280,11280,11280,11280,0
20240605,182000,156441358930,11280,11280,11280,11280,0
20240605,181900,156441358930,11280,11280,11280,11280,0
20240605,181800,156441358930,11280,11280,11280,11280,0
20240605,181700,156441358930,11280,11280,11280,11280,0
20240605,181600,156441358930,11280,11280,11280,11280,0
20240605,181500,156441358930,11280,11280,11280,11280,0
20240605,181400,156441358930,11280,11280,11280,11280,0
20240605,181300,156441358930,11280,11280,11280,11280,0
20240605,181200,156441358930,11280,11280,11280,11280,0
20240605,181100,156441358930,11280,11280,11280,11280,0
20240605,181000,156441358930,11280,11280,11280,11280,0
20240605,180900,156441358930,11280,11280,11280,11280,0
20240605,180800,156441358930,11280,11280,11280,11280,0
20240605,180700,156441358930,11280,11280,11280,11280,0
20240605,180600,156441358930,11280,11280,11280,11280,0
20240605,180500,156441358930,11280,11280,11280,11280,0
20240605,180400,156441358930,11280,11280,11280,11280,0
20240605,180300,156441358930,11280,11280,11280,11280,0
20240605,180200,156441358930,11280,11280,11280,11280,0
20240605,180100,156441358930,11280,11280,11280,11280,0
20240605,180000,156441358930,11280,11280,11280,11280,0
20240605,175900,156441358930,11280,11280,11280,11280,0
20240605,175800,156441358930,11280,11280,11280,11280,0
20240605,175700,156441358930,11280,11280,11280,11280,0
20240605,175600,156441358930,11280,11280,11280,11280,197528
20240605,175500,156441358930,11280,11280,11280,11280,0
20240605,175400,156441358930,11280,11280,11280,11280,0
20240605,175300,156441358930,11280,11280,11280,11280,0
20240605,175200,156441358930,11280,11280,11280,11280,0
20240605,175100,156441358930,11280,11280,11280,11280,0
20240605,175000,156441358930,11280,11280,11280,11280,0
20240605,174900,156441358930,11280,11280,11280,11280,0
20240605,174800,156441358930,11280,11280,11280,11280,0
20240605,174700,156441358930,11280,11280,11280,11280,0
20240605,174600,156441358930,11280,11280,11280,11280,0
20240605,174500,156441358930,11280,11280,11280,11280,0
20240605,174400,156441358930,11280,11280,11280,11280,0
20240605,174300,156441358930,11280,11280,11280,11280,0
20240605,174200,156441358930,11280,11280,11280,11280,0
20240605,174100,156441358930,11280,11280,11280,11280,0
20240605,174000,156441358930,11280,11280,11280,11280,0
20240605,173900,156441358930,11280,11280,11280,11280,0
20240605,173800,156441358930,11280,11280,11280,11280,0
20240605,173700,156441358930,11280,11280,11280,11280,0
20240605,173600,156441358930,11280,11280,11280,11280,0
20240605,173500,156441358930,11280,11280,11280,11280,0
20240605,173400,156441358930,11280,11280,11280,11280,0
20240605,173300,156441358930,11280,11280,11280,11280,0
20240605,173200,156441358930,11280,11280,11280,11280,0
20240605,173100,156441358930,11280,11280,11280,11280,0
20240605,173000,156441358930,11280,11280,11280,11280,0
20240605,172900,156441358930,11280,11280,11280,11280,0
20240605,172800,156441358930,11280,11280,11280,11280,0
20240605,172700,156441358930,11280,11280,11280,11280,0
20240605,172600,156441358930,11280,11280,11280,11280,197528
20240605,172500,156441358930,11280,11280,11280,11280,0
20240605,172400,156441358930,11280,11280,11280,11280,0
20240605,172300,156441358930,11280,11280,11280,11280,0
20240605,172200,156441358930,11280,11280,11280,11280,0
20240605,172100,156441358930,11280,11280,11280,11280,0
20240605,172000,156441358930,11280,11280,11280,11280,0
20240605,171900,156441358930,11280,11280,11280,11280,0
20240605,171800,156441358930,11280,11280,11280,11280,0
20240605,171700,156441358930,11280,11280,11280,11280,0
20240605,171600,156441358930,11280,11280,11280,11280,0
20240605,171500,156441358930,11280,11280,11280,11280,0
20240605,171400,156441358930,11280,11280,11280,11280,0
20240605,171300,156441358930,11280,11280,11280,11280,0
20240605,171200,156441358930,11280,11280,11280,11280,0
20240605,171100,156441358930,11280,11280,11280,11280,0
20240605,171000,156441358930,11280,11280,11280,11280,0
20240605,170900,156441358930,11280,11280,11280,11280,0
20240605,170800,156441358930,11280,11280,11280,11280,0
20240605,170700,156441358930,11280,11280,11280,11280,0
20240605,170600,156441358930,11280,11280,11280,11280,0
20240605,170500,156441358930,11280,11280,11280,11280,0
20240605,170400,156441358930,11280,11280,11280,11280,0
20240605,170300,156441358930,11280,11280,11280,11280,0
20240605,170200,156441358930,11280,11280,11280,11280,0
20240605,170100,156441358930,11280,11280,11280,11280,0
20240605,170000,156441358930,11280,11280,11280,11280,0
20240605,165900,156441358930,11280,11280,11280,11280,0
20240605,165800,156441358930,11280,11280,11280,11280,0
20240605,165700,156441358930,11280,11280,11280,11280,0
20240605,165600,156441358930,11280,11280,11280,11280,197528
20240605,165500,156441358930,11280,11280,11280,11280,0
20240605,165400,156441358930,11280,11280,11280,11280,0
20240605,165300,156441358930,11280,11280,11280,11280,0
20240605,165200,156441358930,11280,11280,11280,11280,0
20240605,165100,156441358930,11280,11280,11280,11280,0
20240605,165000,156441358930,11280,11280,11280,11280,0
20240605,164900,156441358930,11280,11280,11280,11280,0
20240605,164800,156441358930,11280,11280,11280,11280,0
20240605,164700,156441358930,11280,11280,11280,11280,0
20240605,164600,156441358930,11280,11280,11280,11280,0
20240605,164500,156441358930,11280,11280,11280,11280,0
20240605,164400,156441358930,11280,11280,11280,11280,0
20240605,164300,156441358930,11280,11280,11280,11280,0
20240605,164200,156441358930,11280,11280,11280,11280,0
20240605,164100,156441358930,11280,11280,11280,11280,0
20240605,164000,156441358930,11280,11280,11280,11280,0
20240605,163900,156441358930,11280,11280,11280,11280,0
20240605,163800,156441358930,11280,11280,11280,11280,0
20240605,163700,156441358930,11280,11280,11280,11280,0
20240605,163600,156441358930,11280,11280,11280,11280,0
20240605,163500,156441358930,11280,11280,11280,11280,0
20240605,163400,156441358930,11280,11280,11280,11280,0
20240605,163300,156441358930,11280,11280,11280,11280,0
20240605,163200,156441358930,11280,11280,11280,11280,0
20240605,163100,156441358930,11280,11280,11280,11280,0
20240605,163000,156441358930,11280,11280,11280,11280,0
20240605,162900,156441358930,11280,11280,11280,11280,0
20240605,162800,156441358930,11280,11280,11280,11280,0
20240605,162700,156441358930,11280,11280,11280,11280,0
20240605,162600,156441358930,11280,11280,11280,11280,197528
20240605,162500,156441358930,11280,11280,11280,11280,0
20240605,162400,156441358930,11280,11280,11280,11280,0
20240605,162300,156441358930,11280,11280,11280,11280,0
20240605,162200,156441358930,11280,11280,11280,11280,0
20240605,162100,156441358930,11280,11280,11280,11280,0
20240605,162000,156441358930,11280,11280,11280,11280,0
20240605,161900,156441358930,11280,11280,11280,11280,0
20240605,161800,156441358930,11280,11280,11280,11280,0
20240605,161700,156441358930,11280,11280,11280,11280,0
20240605,161600,156441358930,11280,11280,11280,11280,0
20240605,161500,156441358930,11280,11280,11280,11280,0
20240605,161400,156441358930,11280,11280,11280,11280,0
20240605,161300,156441358930,11280,11280,11280,11280,0
20240605,161200,156441358930,11280,11280,11280,11280,0
20240605,161100,156441358930,11280,11280,11280,11280,0
20240605,161000,156441358930,11280,11280,11280,11280,0
20240605,160900,156441358930,11280,11280,11280,11280,0
20240605,160800,156441358930,11280,11280,11280,11280,0
20240605,160700,156441358930,11280,11280,11280,11280,0
20240605,160600,156441358930,11280,11280,11280,11280,0
20240605,160500,156441358930,11280,11280,11280,11280,0
20240605,160400,156441358930,11280,11280,11280,11280,0
20240605,160300,156441358930,11280,11280,11280,11280,0
20240605,160200,156441358930,11280,11280,11280,11280,0
20240605,160100,156441358930,11280,11280,11280,11280,0
20240605,160000,156441358930,11280,11280,11280,11280,0
20240605,155900,156441358930,11280,11280,11280,11280,0
20240605,155800,156441358930,11280,11280,11280,11280,0
20240605,155700,156441358930,11280,11280,11280,11280,0
20240605,155600,156441358930,11280,11280,11280,11280,197528
20240605,155500,156441358930,11280,11280,11280,11280,0
20240605,155400,156441358930,11280,11280,11280,11280,0
20240605,155300,156441358930,11280,11280,11280,11280,0
20240605,155200,156441358930,11280,11280,11280,11280,0
20240605,155100,156441358930,11280,11280,11280,11280,0
20240605,155000,156441358930,11280,11280,11280,11280,0
20240605,154900,156441358930,11280,11280,11280,11280,0
20240605,154800,156441358930,11280,11280,11280,11280,0
20240605,154700,156441358930,11280,11280,11280,11280,0
20240605,154600,156441358930,11280,11280,11280,11280,0
20240605,154500,156441358930,11280,11280,11280,11280,0
20240605,154400,156441358930,11280,11280,11280,11280,0
20240605,154300,156441358930,11280,11280,11280,11280,0
20240605,154200,156441358930,11280,11280,11280,11280,0
20240605,154100,156441358930,11280,11280,11280,11280,0
20240605,154000,156441358930,11280,11280,11280,11280,0
20240605,153900,156441358930,11280,11280,11280,11280,0
20240605,153800,156441358930,11280,11280,11280,11280,0
20240605,153700,156441358930,11280,11280,11280,11280,0
20240605,153600,156441358930,11280,11280,11280,11280,0
20240605,153500,156441358930,11280,11280,11280,11280,0
20240605,153400,156441358930,11280,11280,11280,11280,0
20240605,153300,156441358930,11280,11280,11280,11280,0
20240605,153200,156441358930,11280,11280,11280,11280,0
20240605,153100,156441358930,11280,11280,11280,11280,0
20240605,153000,156441358930,11280,11280,11280,11280,197528
20240605,152900,154213243090,11320,11320,11320,11320,0
20240605,152800,154213243090,11320,11320,11320,11320,0
20240605,152700,154213243090,11320,11320,11320,11320,0
20240605,152600,154213243090,11320,11320,11320,11320,0
20240605,152500,154213243090,11320,11320,11320,11320,0
20240605,152400,154213243090,11320,11320,11320,11320,0
20240605,152300,154213243090,11320,11320,11320,11320,0
20240605,152200,154213243090,11320,11320,11320,11320,0
20240605,152100,154213243090,11320,11320,11320,11320,0
20240605,152000,154213243090,11320,11320,11320,11320,0
20240605,151900,154213243090,11320,11440,11500,11290,272524
20240605,151800,151092117940,11440,11450,11500,11420,184601
20240605,151700,148976313230,11450,11180,11450,11150,131117
20240605,151600,147497395570,11180,11170,11210,11130,36628
20240605,151500,147088142350,11170,11150,11170,11100,35712
20240605,151400,146690589440,11150,11200,11220,11100,44213
20240605,151300,146197423630,11200,11190,11240,11180,21994
20240605,151200,145950950170,11160,11190,11200,11140,49242
20240605,151100,145401369390,11180,11160,11260,11150,40987
20240605,151000,144941145470,11160,11100,11240,11100,46417
20240605,150900,144422412790,11110,11090,11250,11060,82777
20240605,150800,143499515130,11080,11310,11310,11080,106859
20240605,150700,142304192670,11280,11220,11330,11210,64881
20240605,150600,141572750370,11220,11260,11340,11210,85612
20240605,150500,140607306780,11250,11380,11400,11210,121695
20240605,150400,139228293390,11380,11440,11500,11320,212617
20240605,150300,136790007780,11440,11240,11500,11230,382234
20240605,150200,132425459440,11250,11150,11290,11150,88646
20240605,150100,131428981930,11160,11210,11220,11140,51534
20240605,150000,130852665460,11200,11240,11240,11160,44400
20240605,145900,130355341600,11220,11140,11250,11080,72900
20240605,145800,129540991450,11120,11290,11320,11020,156476
20240605,145700,127794133680,11300,11350,11400,11220,121659
20240605,145600,126415978800,11340,11120,11370,11100,158963
20240605,145500,124630330340,11120,11130,11240,11090,136335
20240605,145400,123106748850,11120,11320,11360,11090,219596
20240605,145300,120644275560,11330,11420,11430,11270,184833
20240605,145200,118547224460,11420,11330,11480,11250,288335
20240605,145100,115260088620,11320,11290,11430,11230,539508
20240605,145000,109150115170,11300,10960,11300,10920,600829
20240605,144900,102481308700,10950,10850,10980,10790,326729
20240605,144800,98919182230,10850,10690,10900,10620,368606
20240605,144700,94932388600,10710,10640,10710,10640,25738
20240605,144600,94657345320,10660,10620,10660,10610,10295
20240605,144500,94547865990,10610,10630,10630,10590,9027
20240605,144400,94452120690,10630,10640,10690,10580,14213
20240605,144300,94301279790,10680,10680,10700,10600,22739
20240605,144200,94059379630,10680,10690,10720,10660,28860
20240605,144100,93750788410,10690,10630,10720,10570,36208
20240605,144000,93365432510,10620,10620,10740,10600,57819
20240605,143900,92747922340,10620,10590,10630,10550,14657
20240605,143800,92592815360,10590,10650,10660,10590,21253
20240605,143700,92367073790,10650,10590,10670,10580,44387
20240605,143600,91894732800,10590,10530,10670,10530,55745
20240605,143500,91302872580,10540,10510,10550,10510,6072
20240605,143400,91238960670,10510,10550,10560,10510,13880
20240605,143300,91092728120,10550,10540,10560,10530,4862
20240605,143200,91041452230,10540,10560,10560,10520,12669
20240605,143100,90907838520,10550,10570,10570,10550,9725
20240605,143000,90805190620,10560,10550,10640,10510,30047
20240605,142900,90487230880,10550,10470,10550,10460,14218
20240605,142800,90338103630,10470,10450,10470,10440,11293
20240605,142700,90220145040,10450,10510,10510,10440,8441
20240605,142600,90131653330,10510,10430,10520,10420,11424
20240605,142500,90012124740,10430,10530,10530,10420,16228
20240605,142400,89842334400,10520,10450,10530,10450,6078
20240605,142300,89778565720,10450,10480,10490,10430,15334
20240605,142200,89618183140,10480,10440,10500,10440,10056
20240605,142100,89512908270,10440,10580,10590,10430,33701
20240605,142000,89158886620,10580,10530,10590,10530,9692
20240605,141900,89056543620,10530,10560,10570,10530,12485
20240605,141800,88924854910,10560,10560,10600,10550,12486
20240605,141700,88792823150,10560,10630,10640,10510,27689
20240605,141600,88500628530,10630,10560,10630,10500,20741
20240605,141500,88281378310,10570,10670,10670,10500,45303
20240605,141400,87800220680,10660,10600,10680,10580,49131
20240605,141300,87277860380,10610,10550,10690,10510,48037
20240605,141200,86766908560,10530,10520,10650,10510,78999
20240605,141100,85929970070,10510,10440,10520,10430,22405
20240605,141000,85695355320,10470,10460,10470,10430,14535
20240605,140900,85543343720,10460,10530,10530,10430,17994
20240605,140800,85355054220,10520,10420,10610,10420,58210
20240605,140700,84742576160,10440,10410,10440,10320,36455
20240605,140600,84364291070,10390,10510,10520,10360,51024
20240605,140500,83831857330,10450,10340,10560,10300,113640
20240605,140400,82640546190,10340,10620,10770,10250,188682
20240605,140300,80650989110,10620,10880,10890,10610,183426
20240605,140200,78677410080,10880,10610,10880,10580,313830
20240605,140100,75302337680,10590,10230,10620,10220,97627
20240605,140000,74278405840,10240,10240,10250,10220,2146
20240605,135900,74256445310,10240,10230,10240,10230,767
20240605,135800,74248598080,10230,10220,10230,10220,526
20240605,135700,74243220310,10220,10240,10240,10220,3654
20240605,135600,74205848750,10240,10220,10240,10220,494
20240605,135500,74200796370,10220,10230,10260,10200,3240
20240605,135400,74167695560,10270,10220,10280,10200,5198
20240605,135300,74114568390,10220,10290,10310,10220,9413
20240605,135200,74017872900,10290,10350,10360,10270,8649
20240605,135100,73928748870,10360,10350,10390,10350,10394
20240605,135000,73820979350,10380,10290,10410,10290,50971
20240605,134900,73293377660,10290,10260,10290,10250,4128
20240605,134800,73250951120,10260,10250,10260,10240,1797
20240605,134700,73232535340,10250,10210,10250,10190,4491
20240605,134600,73186582570,10210,10170,10220,10160,1087
20240605,134500,73175500510,10160,10200,10210,10150,10884
20240605,134400,73064917620,10220,10230,10230,10190,1121
20240605,134300,73053480660,10230,10250,10250,10190,3037
20240605,134200,73022436920,10250,10210,10250,10210,4127
20240605,134100,72980252870,10220,10220,10230,10210,3873
20240605,134000,72940686000,10220,10230,10230,10220,1289
20240605,133900,72927500950,10230,10250,10250,10230,2005
20240605,133800,72906965710,10240,10210,10240,10210,2790
20240605,133700,72878411460,10210,10210,10230,10200,1845
20240605,133600,72859565200,10200,10180,10210,10180,1600
20240605,133500,72843250420,10190,10190,10200,10180,411
20240605,133400,72839060700,10180,10180,10180,10170,1501
20240605,133300,72823783010,10180,10190,10190,10170,249
20240605,133200,72821248930,10200,10180,10200,10170,2572
20240605,133100,72795063280,10180,10170,10190,10160,2260
20240605,133000,72772075590,10170,10180,10190,10170,4628
20240605,132900,72724984900,10170,10180,10190,10160,640
20240605,132800,72718474070,10180,10170,10190,10150,3407
20240605,132700,72683861880,10170,10150,10230,10150,2003
20240605,132600,72663500620,10150,10250,10250,10140,7355
20240605,132500,72588743890,10250,10230,10250,10200,1079
20240605,132400,72577710040,10220,10200,10240,10190,495
20240605,132300,72572650610,10210,10180,10210,10170,1806
20240605,132200,72554277930,10180,10200,10210,10180,2085
20240605,132100,72533035950,10200,10240,10250,10200,1359
20240605,132000,72519142350,10240,10260,10270,10230,2939
20240605,131900,72489034520,10260,10270,10280,10260,2703
20240605,131800,72461279130,10280,10270,10290,10260,2785
20240605,131700,72432671110,10280,10260,10290,10260,4643
20240605,131600,72384973830,10260,10230,10260,10220,1413
20240605,131500,72370496440,10220,10200,10250,10200,1996
20240605,131400,72350092000,10200,10160,10200,10150,5464
20240605,131300,72294511800,10160,10150,10170,10130,4058
20240605,131200,72253348660,10140,10140,10160,10120,4443
20240605,131100,72208320050,10140,10140,10170,10130,7635
20240605,131000,72130890140,10140,10180,10200,10130,12845
20240605,130900,72000541730,10170,10230,10240,10170,11187
20240605,130800,71886377850,10240,10250,10260,10230,3163
20240605,130700,71853974480,10260,10250,10270,10250,698
20240605,130600,71846813990,10250,10250,10290,10250,894
20240605,130500,71837635830,10250,10290,10300,10240,6859
20240605,130400,71767114910,10290,10280,10290,10270,2653
20240605,130300,71739827490,10270,10270,10280,10270,3050
20240605,130200,71708489880,10280,10260,10280,10260,1903
20240605,130100,71688946260,10260,10280,10280,10260,2235
20240605,130000,71665995190,10270,10270,10290,10260,2129
20240605,125900,71644111310,10250,10260,10300,10250,3497
20240605,125800,71608164210,10260,10210,10270,10200,5490
20240605,125700,71551989930,10220,10200,10230,10200,10722
20240605,125600,71442492190,10200,10200,10220,10200,917
20240605,125500,71433131740,10220,10220,10240,10200,10090
20240605,125400,71330181320,10210,10220,10240,10210,8927
20240605,125300,71238994620,10230,10220,10240,10220,1614
20240605,125200,71222497740,10220,10240,10260,10210,5379
20240605,125100,71167497080,10240,10220,10250,10210,6425
20240605,125000,71101813430,10220,10250,10250,10220,14565
20240605,124900,70952832980,10240,10280,10280,10240,10317
20240605,124800,70846997140,10270,10260,10280,10260,1688
20240605,124700,70829654130,10280,10300,10300,10250,8681
20240605,124600,70740483780,10280,10300,10320,10270,6338
20240605,124500,70675253220,10320,10320,10350,10290,8395
20240605,124400,70588720410,10350,10280,10360,10280,11237
20240605,124300,70472665910,10290,10280,10300,10280,3073
20240605,124200,70441055970,10280,10260,10290,10260,4013
20240605,124100,70399825930,10260,10300,10300,10260,7317
20240605,124000,70324602860,10310,10320,10340,10300,2393
20240605,123900,70299912420,10320,10290,10330,10290,3690
20240605,123800,70261838090,10290,10290,10300,10270,4044
20240605,123700,70220243590,10280,10330,10330,10280,7423
20240605,123600,70143820540,10330,10380,10380,10310,7936
20240605,123500,70061717910,10380,10380,10390,10370,3543
20240605,123400,70024930960,10380,10310,10380,10300,4869
20240605,123300,69974632250,10300,10320,10330,10300,8338
20240605,123200,69888670680,10300,10340,10370,10300,16547
20240605,123100,69717870450,10340,10370,10370,10340,7242
20240605,123000,69642910490,10370,10370,10380,10360,3681
20240605,122900,69604742910,10380,10380,10380,10370,2600
20240605,122800,69577775330,10370,10390,10390,10370,8166
20240605,122700,69493017210,10390,10410,10420,10380,7477
20240605,122600,69415224870,10420,10430,10440,10410,9377
20240605,122500,69317470730,10430,10440,10450,10430,3808
20240605,122400,69277735180,10440,10470,10470,10440,10213
20240605,122300,69170943310,10470,10470,10500,10460,6378
20240605,122200,69104146820,10480,10510,10520,10470,16238
20240605,122100,68933786390,10510,10550,10550,10510,15783
20240605,122000,68767728250,10520,10480,10560,10460,31639
20240605,121900,68434728480,10480,10460,10490,10430,9581
20240605,121800,68334457330,10460,10470,10490,10450,12009
20240605,121700,68208697760,10480,10430,10490,10430,11316
20240605,121600,68090373080,10430,10390,10440,10380,3424
20240605,121500,68054693370,10380,10350,10400,10350,4657
20240605,121400,68006417760,10350,10400,10400,10340,21503
20240605,121300,67783341070,10400,10410,10420,10400,4558
20240605,121200,67735899250,10400,10400,10430,10390,3213
20240605,121100,67702472270,10400,10420,10460,10400,9595
20240605,121000,67602599380,10420,10500,10550,10410,53734
20240605,120900,67038129360,10500,10450,10500,10420,26354
20240605,120800,66762326450,10450,10450,10460,10440,12495
20240605,120700,66631766650,10460,10460,10470,10440,10742
20240605,120600,66519498360,10460,10450,10480,10440,11557
20240605,120500,66398579560,10450,10410,10480,10410,31768
20240605,120400,66066673600,10420,10400,10420,10400,7546
20240605,120300,65988136210,10400,10390,10420,10390,2654
20240605,120200,65960526690,10390,10420,10420,10360,7772
20240605,120100,65879894500,10420,10410,10420,10360,8954
20240605,120000,65786859890,10400,10370,10420,10360,4330
20240605,115900,65741838340,10370,10370,10370,10340,8014
20240605,115800,65658875290,10370,10420,10420,10340,22284
20240605,115700,65427493630,10410,10410,10440,10400,12582
20240605,115600,65296430670,10410,10450,10490,10400,22199
20240605,115500,65064764730,10450,10420,10460,10370,10082
20240605,115400,64959685980,10420,10450,10450,10360,26654
20240605,115300,64682555950,10450,10510,10550,10420,40392
20240605,115200,64258305260,10510,10430,10510,10420,36578
20240605,115100,63875340600,10430,10500,10520,10420,36506
20240605,115000,63493044850,10520,10300,10520,10300,73490
20240605,114900,62724661090,10300,10320,10320,10300,4967
20240605,114800,62673484360,10310,10310,10320,10300,1308
20240605,114700,62660003050,10310,10330,10330,10310,1104
20240605,114600,62648608020,10330,10310,10330,10310,2224
20240605,114500,62625649810,10300,10310,10310,10290,2108
20240605,114400,62603932780,10310,10320,10330,10310,1651
20240605,114300,62586903240,10330,10330,10340,10320,1340
20240605,114200,62573059650,10330,10330,10340,10310,2580
20240605,114100,62546416910,10330,10290,10330,10280,780
20240605,114000,62538381760,10280,10260,10290,10240,4742
20240605,113900,62489709920,10250,10260,10290,10250,8055
20240605,113800,62407064700,10280,10340,10350,10260,8976
20240605,113700,62314546250,10350,10350,10370,10350,2992
20240605,113600,62283561250,10370,10360,10370,10350,2556
20240605,113500,62257095760,10350,10370,10370,10350,4405
20240605,113400,62211475570,10370,10370,10380,10360,3121
20240605,113300,62179113420,10370,10400,10400,10370,11432
20240605,113200,62060370940,10400,10380,10400,10370,4175
20240605,113100,62017009140,10370,10370,10380,10350,7978
20240605,113000,61934259880,10370,10310,10380,10300,12493
20240605,112900,61805038030,10310,10320,10320,10310,1645
20240605,112800,61788068000,10330,10330,10340,10320,2359
20240605,112700,61763706230,10330,10350,10350,10320,3162
20240605,112600,61731017540,10350,10320,10350,10310,7191
20240605,112500,61656778240,10320,10350,10350,10310,10129
20240605,112400,61552156980,10350,10350,10350,10340,5821
20240605,112300,61491938430,10340,10320,10350,10310,5152
20240605,112200,61438685740,10340,10360,10360,10300,11191
20240605,112100,61323113810,10360,10360,10390,10340,22027
20240605,112000,61094905150,10370,10370,10400,10350,45065
20240605,111900,60627292340,10360,10250,10370,10250,29514
20240605,111800,60322651920,10250,10190,10280,10190,22757
20240605,111700,60089807830,10200,10180,10210,10170,2984
20240605,111600,60059384850,10190,10170,10190,10160,3173
20240605,111500,60027100650,10170,10170,10170,10160,713
20240605,111400,60019850070,10160,10160,10200,10150,3047
20240605,111300,59988819540,10160,10190,10190,10150,5235
20240605,111200,59935605400,10190,10190,10210,10170,8657
20240605,111100,59847371640,10190,10160,10190,10150,5024
20240605,111000,59796336280,10160,10150,10160,10140,3744
20240605,110900,59758311940,10150,10150,10150,10140,2944
20240605,110800,59728441250,10140,10120,10150,10120,1938
20240605,110700,59708802630,10120,10140,10140,10120,1816
20240605,110600,59690414060,10130,10130,10140,10120,3654
20240605,110500,59653411480,10130,10120,10130,10110,3036
20240605,110400,59622683240,10120,10090,10120,10090,1748
20240605,110300,59605021260,10090,10100,10100,10090,2359
20240605,110200,59581201950,10070,10040,10090,10030,13728
20240605,110100,59443264750,10030,10060,10060,10030,11524
20240605,110000,59327518500,10050,10070,10070,10050,10076
20240605,105900,59226160190,10080,10090,10090,10060,11571
20240605,105800,59109613700,10080,10100,10110,10080,19847
20240605,105700,58909363210,10100,10120,10120,10100,13760
20240605,105600,58770269320,10120,10120,10150,10120,1766
20240605,105500,58752384840,10150,10130,10150,10120,1796
20240605,105400,58734196780,10130,10160,10160,10130,4840
20240605,105300,58685110070,10160,10100,10160,10100,14304
20240605,105200,58540460790,10100,10140,10150,10100,21184
20240605,105100,58326217940,10150,10180,10180,10130,17907
20240605,105000,58144660130,10180,10180,10190,10170,3094
20240605,104900,58113171490,10170,10210,10210,10170,1506
20240605,104800,58097842070,10170,10170,10220,10160,4338
20240605,104700,58053694620,10140,10140,10170,10130,4538
20240605,104600,58007638630,10140,10160,10170,10130,7484
20240605,104500,57931760730,10170,10180,10180,10140,12034
20240605,104400,57809516980,10180,10190,10200,10180,3308
20240605,104300,57775831550,10180,10230,10230,10180,5981
20240605,104200,57714810930,10220,10250,10250,10210,2055
20240605,104100,57693783640,10250,10250,10270,10240,4576
20240605,104000,57646875260,10250,10300,10300,10250,9439
20240605,103900,57549818570,10300,10230,10300,10230,9986
20240605,103800,57447328720,10230,10240,10250,10230,3271
20240605,103700,57413843480,10240,10250,10250,10230,2756
20240605,103600,57385616000,10250,10180,10260,10180,12693
20240605,103500,57256038180,10170,10200,10200,10170,6901
20240605,103400,57185726350,10200,10220,10220,10200,5242
20240605,103300,57132208060,10210,10250,10250,10200,3695
20240605,103200,57094433660,10250,10280,10280,10230,6553
20240605,103100,57027216820,10260,10240,10280,10230,6435
20240605,103000,56961259760,10240,10170,10260,10170,4718
20240605,102900,56913034080,10170,10200,10210,10160,5303
20240605,102800,56859011890,10160,10200,10210,10150,5234
20240605,102700,56805807410,10200,10170,10210,10150,14028
20240605,102600,56663060300,10170,10190,10190,10160,6977
20240605,102500,56592121030,10170,10210,10210,10170,10488
20240605,102400,56485165020,10220,10210,10240,10210,4068
20240605,102300,56443589700,10210,10240,10250,10210,5813
20240605,102200,56384149130,10240,10240,10270,10210,3872
20240605,102100,56344544390,10220,10280,10280,10190,30254
20240605,102000,56035015800,10280,10310,10320,10270,6141
20240605,101900,55971818130,10310,10270,10320,10240,25646
20240605,101800,55708218200,10270,10180,10270,10160,12195
20240605,101700,55583770410,10200,10190,10220,10160,10181
20240605,101600,55480059060,10180,10140,10220,10140,6456
20240605,101500,55414340740,10150,10170,10180,10120,19334
20240605,101400,55218168320,10170,10250,10250,10170,18704
20240605,101300,55027208190,10250,10190,10280,10180,19763
20240605,101200,54825452420,10190,10120,10210,10120,20592
20240605,101100,54615965600,10120,10140,10160,10100,56910
20240605,101000,54040070790,10140,10270,10280,10130,59233
20240605,100900,53435625640,10270,10370,10370,10270,22630
20240605,100800,53202384180,10370,10340,10370,10330,7119
20240605,100700,53128785440,10340,10400,10410,10330,14910
20240605,100600,52974340750,10410,10470,10480,10380,19624
20240605,100500,52769703760,10460,10350,10490,10350,24849
20240605,100400,52510433660,10360,10400,10420,10360,11229
20240605,100300,52393774260,10380,10390,10400,10320,13055
20240605,100200,52258546690,10390,10320,10400,10310,14129
20240605,100100,52112365120,10320,10350,10350,10300,17943
20240605,100000,51927215280,10340,10280,10380,10280,10791
20240605,095900,51815750200,10290,10300,10370,10280,29525
20240605,095800,51511189280,10290,10410,10420,10260,58255
20240605,095700,50909898990,10410,10450,10500,10410,19458
20240605,095600,50706460820,10450,10360,10460,10360,9671
20240605,095500,50605738020,10360,10440,10460,10350,28072
20240605,095400,50313807380,10450,10430,10480,10430,20678
20240605,095300,50097902780,10430,10430,10530,10420,22264
20240605,095200,49864642330,10500,10550,10640,10440,67651
20240605,095100,49148552570,10550,10450,10600,10440,65427
20240605,095000,48458502250,10440,10350,10450,10330,20060
20240605,094900,48249731520,10350,10340,10350,10290,49500
20240605,094800,47739147490,10340,10380,10390,10330,38467
20240605,094700,47340868520,10380,10460,10470,10370,29176
20240605,094600,47037123260,10450,10550,10550,10420,43064
20240605,094500,46585244830,10550,10430,10550,10430,33691
20240605,094400,46231259740,10440,10450,10450,10380,32273
20240605,094300,45895351370,10430,10360,10460,10350,29551
20240605,094200,45587662080,10360,10290,10420,10260,72365
20240605,094100,44838812830,10290,10490,10570,10260,118934
20240605,094000,43599999060,10540,10620,10630,10470,77203
20240605,093900,42787034240,10620,10620,10740,10600,101889
20240605,093800,41699591230,10610,10520,10620,10470,81518
20240605,093700,40840621580,10530,10640,10640,10440,161718
20240605,093600,39137206300,10630,10800,10820,10610,146805
20240605,093500,37567994470,10800,10880,10880,10740,174869
20240605,093400,35675133630,10860,10640,10950,10640,456512
20240605,093300,30721929930,10640,10780,10850,10560,341872
20240605,093200,27059873870,10780,10380,10800,10350,393537
20240605,093100,22885425310,10380,10210,10380,10210,67164
20240605,093000,22194254560,10220,10150,10220,10140,17050
20240605,092900,22020664350,10150,10130,10170,10080,20739
20240605,092800,21811119530,10130,10220,10230,10120,24669
20240605,092700,21559775490,10220,10080,10240,10080,28194
20240605,092600,21273144460,10080,10150,10180,10050,76087
20240605,092500,20505320800,10160,10230,10260,10150,25720
20240605,092400,20243100330,10250,10300,10300,10210,31988
20240605,092300,19914629990,10300,10150,10310,10130,47163
20240605,092200,19433196350,10150,10310,10320,10150,65262
20240605,092100,18765184980,10300,10230,10320,10200,73352
20240605,092000,18010776840,10280,10160,10360,10120,128303
20240605,091900,16691536730,10160,10230,10260,10010,127051
20240605,091800,15401943120,10230,10490,10510,10100,284135
20240605,091700,12457486960,10490,10480,10500,10380,189381
20240605,091600,10477437100,10440,10440,10440,10440,0
20240605,091500,10477437100,10440,10390,10440,10370,100089
20240605,091400,9435335310,10380,10290,10390,10250,170391
20240605,091300,7677877120,10290,10150,10300,10050,172727
20240605,091200,5911189380,10160,10050,10200,10000,109177
20240605,091100,4808193650,10060,10070,10110,10030,68168
20240605,091000,4121925400,10070,9900,10100,9900,102413
20240605,090900,3097185510,9900,9750,9900,9750,53088
20240605,090800,2574373000,9760,9760,9820,9740,32581
20240605,090700,2255796390,9760,9730,9830,9730,51761
20240605,090600,1749898960,9750,9590,9750,9580,48380
20240605,090500,1281985770,9590,9580,9590,9540,6819
20240605,090400,1216771800,9580,9700,9720,9580,16120
20240605,090300,1061244390,9700,9550,9720,9550,55984
20240605,090200,521938750,9550,9500,9600,9490,20573
20240605,090100,325273840,9490,9510,9550,9490,14293
20240605,090000,189296540,9500,9500,9600,9480,19887