KissMeData/361390/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,212500,306401990,15670,15670,15670,15670,92
20240605,212400,306401990,15670,15670,15670,15670,0
20240605,212300,306401990,15670,15670,15670,15670,0
20240605,212200,306401990,15670,15670,15670,15670,0
20240605,212100,306401990,15670,15670,15670,15670,0
20240605,212000,306401990,15670,15670,15670,15670,0
20240605,211900,306401990,15670,15670,15670,15670,0
20240605,211800,306401990,15670,15670,15670,15670,0
20240605,211700,306401990,15670,15670,15670,15670,0
20240605,211600,306401990,15670,15670,15670,15670,0
20240605,211500,306401990,15670,15670,15670,15670,0
20240605,211400,306401990,15670,15670,15670,15670,0
20240605,211300,306401990,15670,15670,15670,15670,0
20240605,211200,306401990,15670,15670,15670,15670,0
20240605,211100,306401990,15670,15670,15670,15670,0
20240605,211000,306401990,15670,15670,15670,15670,0
20240605,210900,306401990,15670,15670,15670,15670,0
20240605,210800,306401990,15670,15670,15670,15670,0
20240605,210700,306401990,15670,15670,15670,15670,0
20240605,210600,306401990,15670,15670,15670,15670,0
20240605,210500,306401990,15670,15670,15670,15670,0
20240605,210400,306401990,15670,15670,15670,15670,0
20240605,210300,306401990,15670,15670,15670,15670,0
20240605,210200,306401990,15670,15670,15670,15670,0
20240605,210100,306401990,15670,15670,15670,15670,0
20240605,210000,306401990,15670,15670,15670,15670,0
20240605,205900,306401990,15670,15670,15670,15670,0
20240605,205800,306401990,15670,15670,15670,15670,0
20240605,205700,306401990,15670,15670,15670,15670,0
20240605,205600,306401990,15670,15670,15670,15670,0
20240605,205500,306401990,15670,15670,15670,15670,92
20240605,205400,306401990,15670,15670,15670,15670,0
20240605,205300,306401990,15670,15670,15670,15670,0
20240605,205200,306401990,15670,15670,15670,15670,0
20240605,205100,306401990,15670,15670,15670,15670,0
20240605,205000,306401990,15670,15670,15670,15670,0
20240605,204900,306401990,15670,15670,15670,15670,0
20240605,204800,306401990,15670,15670,15670,15670,0
20240605,204700,306401990,15670,15670,15670,15670,0
20240605,204600,306401990,15670,15670,15670,15670,0
20240605,204500,306401990,15670,15670,15670,15670,0
20240605,204400,306401990,15670,15670,15670,15670,0
20240605,204300,306401990,15670,15670,15670,15670,0
20240605,204200,306401990,15670,15670,15670,15670,0
20240605,204100,306401990,15670,15670,15670,15670,0
20240605,204000,306401990,15670,15670,15670,15670,0
20240605,203900,306401990,15670,15670,15670,15670,0
20240605,203800,306401990,15670,15670,15670,15670,0
20240605,203700,306401990,15670,15670,15670,15670,0
20240605,203600,306401990,15670,15670,15670,15670,0
20240605,203500,306401990,15670,15670,15670,15670,0
20240605,203400,306401990,15670,15670,15670,15670,0
20240605,203300,306401990,15670,15670,15670,15670,0
20240605,203200,306401990,15670,15670,15670,15670,0
20240605,203100,306401990,15670,15670,15670,15670,0
20240605,203000,306401990,15670,15670,15670,15670,0
20240605,202900,306401990,15670,15670,15670,15670,0
20240605,202800,306401990,15670,15670,15670,15670,0
20240605,202700,306401990,15670,15670,15670,15670,0
20240605,202600,306401990,15670,15670,15670,15670,0
20240605,202500,306401990,15670,15670,15670,15670,92
20240605,202400,306401990,15670,15670,15670,15670,0
20240605,202300,306401990,15670,15670,15670,15670,0
20240605,202200,306401990,15670,15670,15670,15670,0
20240605,202100,306401990,15670,15670,15670,15670,0
20240605,202000,306401990,15670,15670,15670,15670,0
20240605,201900,306401990,15670,15670,15670,15670,0
20240605,201800,306401990,15670,15670,15670,15670,0
20240605,201700,306401990,15670,15670,15670,15670,0
20240605,201600,306401990,15670,15670,15670,15670,0
20240605,201500,306401990,15670,15670,15670,15670,0
20240605,201400,306401990,15670,15670,15670,15670,0
20240605,201300,306401990,15670,15670,15670,15670,0
20240605,201200,306401990,15670,15670,15670,15670,0
20240605,201100,306401990,15670,15670,15670,15670,0
20240605,201000,306401990,15670,15670,15670,15670,0
20240605,200900,306401990,15670,15670,15670,15670,0
20240605,200800,306401990,15670,15670,15670,15670,0
20240605,200700,306401990,15670,15670,15670,15670,0
20240605,200600,306401990,15670,15670,15670,15670,0
20240605,200500,306401990,15670,15670,15670,15670,0
20240605,200400,306401990,15670,15670,15670,15670,0
20240605,200300,306401990,15670,15670,15670,15670,0
20240605,200200,306401990,15670,15670,15670,15670,0
20240605,200100,306401990,15670,15670,15670,15670,0
20240605,200000,306401990,15670,15670,15670,15670,0
20240605,195900,306401990,15670,15670,15670,15670,0
20240605,195800,306401990,15670,15670,15670,15670,0
20240605,195700,306401990,15670,15670,15670,15670,0
20240605,195600,306401990,15670,15670,15670,15670,0
20240605,195500,306401990,15670,15670,15670,15670,92
20240605,195400,306401990,15670,15670,15670,15670,0
20240605,195300,306401990,15670,15670,15670,15670,0
20240605,195200,306401990,15670,15670,15670,15670,0
20240605,195100,306401990,15670,15670,15670,15670,0
20240605,195000,306401990,15670,15670,15670,15670,0
20240605,194900,306401990,15670,15670,15670,15670,0
20240605,194800,306401990,15670,15670,15670,15670,0
20240605,194700,306401990,15670,15670,15670,15670,0
20240605,194600,306401990,15670,15670,15670,15670,0
20240605,194500,306401990,15670,15670,15670,15670,0
20240605,194400,306401990,15670,15670,15670,15670,0
20240605,194300,306401990,15670,15670,15670,15670,0
20240605,194200,306401990,15670,15670,15670,15670,0
20240605,194100,306401990,15670,15670,15670,15670,0
20240605,194000,306401990,15670,15670,15670,15670,0
20240605,193900,306401990,15670,15670,15670,15670,0
20240605,193800,306401990,15670,15670,15670,15670,0
20240605,193700,306401990,15670,15670,15670,15670,0
20240605,193600,306401990,15670,15670,15670,15670,0
20240605,193500,306401990,15670,15670,15670,15670,0
20240605,193400,306401990,15670,15670,15670,15670,0
20240605,193300,306401990,15670,15670,15670,15670,0
20240605,193200,306401990,15670,15670,15670,15670,0
20240605,193100,306401990,15670,15670,15670,15670,0
20240605,193000,306401990,15670,15670,15670,15670,0
20240605,192900,306401990,15670,15670,15670,15670,0
20240605,192800,306401990,15670,15670,15670,15670,0
20240605,192700,306401990,15670,15670,15670,15670,0
20240605,192600,306401990,15670,15670,15670,15670,0
20240605,192500,306401990,15670,15670,15670,15670,92
20240605,192400,306401990,15670,15670,15670,15670,0
20240605,192300,306401990,15670,15670,15670,15670,0
20240605,192200,306401990,15670,15670,15670,15670,0
20240605,192100,306401990,15670,15670,15670,15670,0
20240605,192000,306401990,15670,15670,15670,15670,0
20240605,191900,306401990,15670,15670,15670,15670,0
20240605,191800,306401990,15670,15670,15670,15670,0
20240605,191700,306401990,15670,15670,15670,15670,0
20240605,191600,306401990,15670,15670,15670,15670,0
20240605,191500,306401990,15670,15670,15670,15670,0
20240605,191400,306401990,15670,15670,15670,15670,0
20240605,191300,306401990,15670,15670,15670,15670,0
20240605,191200,306401990,15670,15670,15670,15670,0
20240605,191100,306401990,15670,15670,15670,15670,0
20240605,191000,306401990,15670,15670,15670,15670,0
20240605,190900,306401990,15670,15670,15670,15670,0
20240605,190800,306401990,15670,15670,15670,15670,0
20240605,190700,306401990,15670,15670,15670,15670,0
20240605,190600,306401990,15670,15670,15670,15670,0
20240605,190500,306401990,15670,15670,15670,15670,0
20240605,190400,306401990,15670,15670,15670,15670,0
20240605,190300,306401990,15670,15670,15670,15670,0
20240605,190200,306401990,15670,15670,15670,15670,0
20240605,190100,306401990,15670,15670,15670,15670,0
20240605,190000,306401990,15670,15670,15670,15670,0
20240605,185900,306401990,15670,15670,15670,15670,0
20240605,185800,306401990,15670,15670,15670,15670,0
20240605,185700,306401990,15670,15670,15670,15670,0
20240605,185600,306401990,15670,15670,15670,15670,0
20240605,185500,306401990,15670,15670,15670,15670,92
20240605,185400,306401990,15670,15670,15670,15670,0
20240605,185300,306401990,15670,15670,15670,15670,0
20240605,185200,306401990,15670,15670,15670,15670,0
20240605,185100,306401990,15670,15670,15670,15670,0
20240605,185000,306401990,15670,15670,15670,15670,0
20240605,184900,306401990,15670,15670,15670,15670,0
20240605,184800,306401990,15670,15670,15670,15670,0
20240605,184700,306401990,15670,15670,15670,15670,0
20240605,184600,306401990,15670,15670,15670,15670,0
20240605,184500,306401990,15670,15670,15670,15670,0
20240605,184400,306401990,15670,15670,15670,15670,0
20240605,184300,306401990,15670,15670,15670,15670,0
20240605,184200,306401990,15670,15670,15670,15670,0
20240605,184100,306401990,15670,15670,15670,15670,0
20240605,184000,306401990,15670,15670,15670,15670,0
20240605,183900,306401990,15670,15670,15670,15670,0
20240605,183800,306401990,15670,15670,15670,15670,0
20240605,183700,306401990,15670,15670,15670,15670,0
20240605,183600,306401990,15670,15670,15670,15670,0
20240605,183500,306401990,15670,15670,15670,15670,0
20240605,183400,306401990,15670,15670,15670,15670,0
20240605,183300,306401990,15670,15670,15670,15670,0
20240605,183200,306401990,15670,15670,15670,15670,0
20240605,183100,306401990,15670,15670,15670,15670,0
20240605,183000,306401990,15670,15670,15670,15670,0
20240605,182900,306401990,15670,15670,15670,15670,0
20240605,182800,306401990,15670,15670,15670,15670,0
20240605,182700,306401990,15670,15670,15670,15670,0
20240605,182600,306401990,15670,15670,15670,15670,0
20240605,182500,306401990,15670,15670,15670,15670,92
20240605,182400,306401990,15670,15670,15670,15670,0
20240605,182300,306401990,15670,15670,15670,15670,0
20240605,182200,306401990,15670,15670,15670,15670,0
20240605,182100,306401990,15670,15670,15670,15670,0
20240605,182000,306401990,15670,15670,15670,15670,0
20240605,181900,306401990,15670,15670,15670,15670,0
20240605,181800,306401990,15670,15670,15670,15670,0
20240605,181700,306401990,15670,15670,15670,15670,0
20240605,181600,306401990,15670,15670,15670,15670,0
20240605,181500,306401990,15670,15670,15670,15670,0
20240605,181400,306401990,15670,15670,15670,15670,0
20240605,181300,306401990,15670,15670,15670,15670,0
20240605,181200,306401990,15670,15670,15670,15670,0
20240605,181100,306401990,15670,15670,15670,15670,0
20240605,181000,306401990,15670,15670,15670,15670,0
20240605,180900,306401990,15670,15670,15670,15670,0
20240605,180800,306401990,15670,15670,15670,15670,0
20240605,180700,306401990,15670,15670,15670,15670,0
20240605,180600,306401990,15670,15670,15670,15670,0
20240605,180500,306401990,15670,15670,15670,15670,0
20240605,180400,306401990,15670,15670,15670,15670,0
20240605,180300,306401990,15670,15670,15670,15670,0
20240605,180200,306401990,15670,15670,15670,15670,0
20240605,180100,306401990,15670,15670,15670,15670,0
20240605,180000,306401990,15670,15670,15670,15670,0
20240605,175900,306401990,15670,15670,15670,15670,0
20240605,175800,306401990,15670,15670,15670,15670,0
20240605,175700,306401990,15670,15670,15670,15670,0
20240605,175600,306401990,15670,15670,15670,15670,0
20240605,175500,306401990,15670,15670,15670,15670,92
20240605,175400,306401990,15670,15670,15670,15670,0
20240605,175300,306401990,15670,15670,15670,15670,0
20240605,175200,306401990,15670,15670,15670,15670,0
20240605,175100,306401990,15670,15670,15670,15670,0
20240605,175000,306401990,15670,15670,15670,15670,0
20240605,174900,306401990,15670,15670,15670,15670,0
20240605,174800,306401990,15670,15670,15670,15670,0
20240605,174700,306401990,15670,15670,15670,15670,0
20240605,174600,306401990,15670,15670,15670,15670,0
20240605,174500,306401990,15670,15670,15670,15670,0
20240605,174400,306401990,15670,15670,15670,15670,0
20240605,174300,306401990,15670,15670,15670,15670,0
20240605,174200,306401990,15670,15670,15670,15670,0
20240605,174100,306401990,15670,15670,15670,15670,0
20240605,174000,306401990,15670,15670,15670,15670,0
20240605,173900,306401990,15670,15670,15670,15670,0
20240605,173800,306401990,15670,15670,15670,15670,0
20240605,173700,306401990,15670,15670,15670,15670,0
20240605,173600,306401990,15670,15670,15670,15670,0
20240605,173500,306401990,15670,15670,15670,15670,0
20240605,173400,306401990,15670,15670,15670,15670,0
20240605,173300,306401990,15670,15670,15670,15670,0
20240605,173200,306401990,15670,15670,15670,15670,0
20240605,173100,306401990,15670,15670,15670,15670,0
20240605,173000,306401990,15670,15670,15670,15670,0
20240605,172900,306401990,15670,15670,15670,15670,0
20240605,172800,306401990,15670,15670,15670,15670,0
20240605,172700,306401990,15670,15670,15670,15670,0
20240605,172600,306401990,15670,15670,15670,15670,0
20240605,172500,306401990,15670,15670,15670,15670,92
20240605,172400,306401990,15670,15670,15670,15670,0
20240605,172300,306401990,15670,15670,15670,15670,0
20240605,172200,306401990,15670,15670,15670,15670,0
20240605,172100,306401990,15670,15670,15670,15670,0
20240605,172000,306401990,15670,15670,15670,15670,0
20240605,171900,306401990,15670,15670,15670,15670,0
20240605,171800,306401990,15670,15670,15670,15670,0
20240605,171700,306401990,15670,15670,15670,15670,0
20240605,171600,306401990,15670,15670,15670,15670,0
20240605,171500,306401990,15670,15670,15670,15670,0
20240605,171400,306401990,15670,15670,15670,15670,0
20240605,171300,306401990,15670,15670,15670,15670,0
20240605,171200,306401990,15670,15670,15670,15670,0
20240605,171100,306401990,15670,15670,15670,15670,0
20240605,171000,306401990,15670,15670,15670,15670,0
20240605,170900,306401990,15670,15670,15670,15670,0
20240605,170800,306401990,15670,15670,15670,15670,0
20240605,170700,306401990,15670,15670,15670,15670,0
20240605,170600,306401990,15670,15670,15670,15670,0
20240605,170500,306401990,15670,15670,15670,15670,0
20240605,170400,306401990,15670,15670,15670,15670,0
20240605,170300,306401990,15670,15670,15670,15670,0
20240605,170200,306401990,15670,15670,15670,15670,0
20240605,170100,306401990,15670,15670,15670,15670,0
20240605,170000,306401990,15670,15670,15670,15670,0
20240605,165900,306401990,15670,15670,15670,15670,0
20240605,165800,306401990,15670,15670,15670,15670,0
20240605,165700,306401990,15670,15670,15670,15670,0
20240605,165600,306401990,15670,15670,15670,15670,0
20240605,165500,306401990,15670,15670,15670,15670,92
20240605,165400,306401990,15670,15670,15670,15670,0
20240605,165300,306401990,15670,15670,15670,15670,0
20240605,165200,306401990,15670,15670,15670,15670,0
20240605,165100,306401990,15670,15670,15670,15670,0
20240605,165000,306401990,15670,15670,15670,15670,0
20240605,164900,306401990,15670,15670,15670,15670,0
20240605,164800,306401990,15670,15670,15670,15670,0
20240605,164700,306401990,15670,15670,15670,15670,0
20240605,164600,306401990,15670,15670,15670,15670,0
20240605,164500,306401990,15670,15670,15670,15670,0
20240605,164400,306401990,15670,15670,15670,15670,0
20240605,164300,306401990,15670,15670,15670,15670,0
20240605,164200,306401990,15670,15670,15670,15670,0
20240605,164100,306401990,15670,15670,15670,15670,0
20240605,164000,306401990,15670,15670,15670,15670,0
20240605,163900,306401990,15670,15670,15670,15670,0
20240605,163800,306401990,15670,15670,15670,15670,0
20240605,163700,306401990,15670,15670,15670,15670,0
20240605,163600,306401990,15670,15670,15670,15670,0
20240605,163500,306401990,15670,15670,15670,15670,0
20240605,163400,306401990,15670,15670,15670,15670,0
20240605,163300,306401990,15670,15670,15670,15670,0
20240605,163200,306401990,15670,15670,15670,15670,0
20240605,163100,306401990,15670,15670,15670,15670,0
20240605,163000,306401990,15670,15670,15670,15670,0
20240605,162900,306401990,15670,15670,15670,15670,0
20240605,162800,306401990,15670,15670,15670,15670,0
20240605,162700,306401990,15670,15670,15670,15670,0
20240605,162600,306401990,15670,15670,15670,15670,0
20240605,162500,306401990,15670,15670,15670,15670,92
20240605,162400,306401990,15670,15670,15670,15670,0
20240605,162300,306401990,15670,15670,15670,15670,0
20240605,162200,306401990,15670,15670,15670,15670,0
20240605,162100,306401990,15670,15670,15670,15670,0
20240605,162000,306401990,15670,15670,15670,15670,0
20240605,161900,306401990,15670,15670,15670,15670,0
20240605,161800,306401990,15670,15670,15670,15670,0
20240605,161700,306401990,15670,15670,15670,15670,0
20240605,161600,306401990,15670,15670,15670,15670,0
20240605,161500,306401990,15670,15670,15670,15670,0
20240605,161400,306401990,15670,15670,15670,15670,0
20240605,161300,306401990,15670,15670,15670,15670,0
20240605,161200,306401990,15670,15670,15670,15670,0
20240605,161100,306401990,15670,15670,15670,15670,0
20240605,161000,306401990,15670,15670,15670,15670,0
20240605,160900,306401990,15670,15670,15670,15670,0
20240605,160800,306401990,15670,15670,15670,15670,0
20240605,160700,306401990,15670,15670,15670,15670,0
20240605,160600,306401990,15670,15670,15670,15670,0
20240605,160500,306401990,15670,15670,15670,15670,0
20240605,160400,306401990,15670,15670,15670,15670,0
20240605,160300,306401990,15670,15670,15670,15670,0
20240605,160200,306401990,15670,15670,15670,15670,0
20240605,160100,306401990,15670,15670,15670,15670,0
20240605,160000,306401990,15670,15670,15670,15670,0
20240605,155900,306401990,15670,15670,15670,15670,0
20240605,155800,306401990,15670,15670,15670,15670,0
20240605,155700,306401990,15670,15670,15670,15670,0
20240605,155600,306401990,15670,15670,15670,15670,0
20240605,155500,306401990,15670,15670,15670,15670,92
20240605,155400,306401990,15670,15670,15670,15670,0
20240605,155300,306401990,15670,15670,15670,15670,0
20240605,155200,306401990,15670,15670,15670,15670,0
20240605,155100,306401990,15670,15670,15670,15670,0
20240605,155000,306401990,15670,15670,15670,15670,0
20240605,154900,306401990,15670,15670,15670,15670,0
20240605,154800,306401990,15670,15670,15670,15670,0
20240605,154700,306401990,15670,15670,15670,15670,0
20240605,154600,306401990,15670,15670,15670,15670,0
20240605,154500,306401990,15670,15670,15670,15670,0
20240605,154400,306401990,15670,15670,15670,15670,0
20240605,154300,306401990,15670,15670,15670,15670,0
20240605,154200,306401990,15670,15670,15670,15670,0
20240605,154100,306401990,15670,15670,15670,15670,0
20240605,154000,306401990,15670,15670,15670,15670,0
20240605,153900,306401990,15670,15670,15670,15670,0
20240605,153800,306401990,15670,15670,15670,15670,0
20240605,153700,306401990,15670,15670,15670,15670,0
20240605,153600,306401990,15670,15670,15670,15670,0
20240605,153500,306401990,15670,15670,15670,15670,0
20240605,153400,306401990,15670,15670,15670,15670,0
20240605,153300,306401990,15670,15670,15670,15670,0
20240605,153200,306401990,15670,15670,15670,15670,0
20240605,153100,306401990,15670,15670,15670,15670,0
20240605,153000,306401990,15670,15670,15670,15670,92
20240605,152900,304960350,15670,15670,15670,15670,0
20240605,152800,304960350,15670,15670,15670,15670,0
20240605,152700,304960350,15670,15670,15670,15670,0
20240605,152600,304960350,15670,15670,15670,15670,0
20240605,152500,304960350,15670,15670,15670,15670,0
20240605,152400,304960350,15670,15670,15670,15670,0
20240605,152300,304960350,15670,15670,15670,15670,0
20240605,152200,304960350,15670,15670,15670,15670,0
20240605,152100,304960350,15670,15670,15670,15670,0
20240605,152000,304960350,15670,15670,15670,15670,0
20240605,151900,304960350,15670,15670,15670,15670,0
20240605,151800,304960350,15670,15590,15670,15580,249
20240605,151700,301076110,15580,15580,15580,15580,1
20240605,151600,301060530,15570,15570,15570,15570,0
20240605,151500,301060530,15570,15600,15600,15570,193
20240605,151400,298052830,15600,15600,15600,15600,0
20240605,151300,298052830,15600,15600,15600,15600,40
20240605,151200,297428830,15600,15600,15600,15600,50
20240605,151100,296648830,15570,15570,15570,15570,0
20240605,151000,296648830,15570,15570,15570,15570,0
20240605,150900,296648830,15570,15570,15570,15570,0
20240605,150800,296648830,15570,15570,15570,15570,0
20240605,150700,296648830,15570,15580,15670,15570,574
20240605,150600,287705980,15580,15580,15580,15580,23
20240605,150500,287347640,15580,15580,15580,15580,60
20240605,150400,286412840,15580,15580,15580,15580,0
20240605,150300,286412840,15580,15580,15580,15580,34
20240605,150200,285883120,15580,15580,15580,15580,0
20240605,150100,285883120,15580,15580,15580,15580,0
20240605,150000,285883120,15580,15580,15580,15580,28
20240605,145900,285446880,15590,15590,15590,15590,2
20240605,145800,285415700,15580,15580,15580,15580,35
20240605,145700,284870400,15580,15580,15580,15580,28
20240605,145600,284434160,15580,15580,15580,15580,90
20240605,145500,283031960,15590,15580,15590,15580,52
20240605,145400,282221570,15580,15580,15580,15580,30
20240605,145300,281754170,15580,15580,15580,15580,28
20240605,145200,281317930,15580,15580,15580,15580,30
20240605,145100,280850530,15580,15580,15580,15580,29
20240605,145000,280398710,15580,15580,15580,15580,30
20240605,144900,279931310,15580,15580,15580,15580,29
20240605,144800,279479490,15580,15580,15580,15580,29
20240605,144700,279027670,15590,15580,15590,15580,50
20240605,144600,278248460,15580,15580,15580,15580,31
20240605,144500,277765480,15580,15580,15580,15580,29
20240605,144400,277313660,15570,15580,15580,15570,32
20240605,144300,276815400,15570,15570,15570,15570,28
20240605,144200,276379440,15570,15570,15570,15570,32
20240605,144100,275881200,15570,15570,15570,15570,27
20240605,144000,275460810,15570,15570,15570,15570,50
20240605,143900,274682310,15570,15570,15570,15570,48
20240605,143800,273934950,15570,15580,15580,15570,135
20240605,143700,271832950,15570,15570,15570,15570,29
20240605,143600,271381420,15580,15580,15580,15580,44
20240605,143500,270695900,15580,15580,15580,15580,28
20240605,143400,270259660,15580,15580,15580,15580,33
20240605,143300,269745520,15570,15570,15570,15570,28
20240605,143200,269309560,15590,15570,15590,15570,54
20240605,143100,268468320,15580,15570,15580,15570,55
20240605,143000,267611700,15570,15570,15570,15570,0
20240605,142900,267611700,15570,15580,15580,15570,30
20240605,142800,267144590,15580,15580,15580,15580,4
20240605,142700,267082270,15580,15580,15580,15580,30
20240605,142600,266614870,15570,15570,15570,15570,29
20240605,142500,266163340,15570,15570,15570,15570,30
20240605,142400,265696240,15570,15580,15580,15570,128
20240605,142300,263703260,15580,15580,15580,15570,59
20240605,142200,262784350,15580,15580,15580,15580,1
20240605,142100,262768770,15570,15570,15570,15570,91
20240605,142000,261351900,15570,15570,15570,15570,27
20240605,141900,260931510,15580,15570,15580,15570,61
20240605,141800,259981430,15570,15570,15570,15570,29
20240605,141700,259529900,15580,15570,15580,15570,44
20240605,141600,258844680,15570,15580,15580,15570,30
20240605,141500,258377570,15570,15570,15570,15570,29
20240605,141400,257926040,15580,15580,15580,15580,39
20240605,141300,257318420,15580,15580,15580,15580,9
20240605,141200,257178200,15580,15580,15580,15580,27
20240605,141100,256757540,15580,15580,15580,15580,30
20240605,141000,256290140,15580,15600,15600,15580,38
20240605,140900,255697900,15600,15580,15600,15580,68
20240605,140800,254638040,15580,15580,15580,15580,30
20240605,140700,254170640,15580,15580,15580,15580,30
20240605,140600,253703240,15580,15590,15590,15580,44
20240605,140500,253017560,15590,15580,15590,15580,34
20240605,140400,252487810,15580,15580,15580,15580,28
20240605,140300,252051570,15580,15580,15580,15580,29
20240605,140200,251599750,15580,15580,15580,15580,29
20240605,140100,251147930,15580,15580,15580,15580,31
20240605,140000,250664950,15580,15580,15580,15580,28
20240605,135900,250228710,15580,15580,15580,15580,30
20240605,135800,249761310,15580,15580,15580,15580,30
20240605,135700,249293910,15580,15580,15580,15580,30
20240605,135600,248826510,15580,15580,15580,15580,0
20240605,135500,248826510,15580,15580,15580,15580,28
20240605,135400,248390270,15580,15580,15580,15580,29
20240605,135300,247938450,15580,15580,15580,15580,30
20240605,135200,247471050,15580,15580,15580,15580,31
20240605,135100,246988070,15580,15580,15580,15580,27
20240605,135000,246567410,15580,15580,15580,15580,31
20240605,134900,246084430,15580,15580,15580,15580,29
20240605,134800,245632610,15580,15580,15580,15580,107
20240605,134700,243965550,15580,15590,15590,15580,127
20240605,134600,241986570,15600,15600,15600,15600,8
20240605,134500,241861770,15600,15590,15600,15580,105
20240605,134400,240224680,15580,15590,15590,15580,32
20240605,134300,239726110,15590,15590,15590,15590,20
20240605,134200,239414310,15590,15590,15590,15590,65
20240605,134100,238400960,15590,15590,15590,15590,28
20240605,134000,237964440,15590,15590,15590,15590,32
20240605,133900,237465560,15590,15590,15590,15590,27
20240605,133800,237044630,15600,15590,15600,15590,41
20240605,133700,236405430,15590,15590,15590,15590,28
20240605,133600,235968910,15590,15590,15590,15590,29
20240605,133500,235516800,15590,15590,15590,15590,30
20240605,133400,235049100,15600,15610,15610,15600,94
20240605,133300,233582570,15610,15610,15610,15610,27
20240605,133200,233161100,15610,15620,15620,15610,150
20240605,133100,230819050,15620,15620,15620,15620,50
20240605,133000,230038050,15630,15630,15630,15630,8
20240605,132900,229913010,15630,15620,15630,15620,30
20240605,132800,229444390,15630,15620,15630,15620,40
20240605,132700,228819490,15630,15630,15630,15630,27
20240605,132600,228397480,15630,15630,15630,15630,51
20240605,132500,227600350,15630,15630,15630,15630,33
20240605,132400,227084560,15640,15640,15640,15640,3
20240605,132300,227037640,15650,15650,15650,15650,1
20240605,132200,227021990,15630,15630,15630,15630,70
20240605,132100,225927890,15630,15630,15630,15630,31
20240605,132000,225443360,15630,15640,15640,15630,35
20240605,131900,224896240,15630,15640,15670,15630,35
20240605,131800,224349100,15630,15650,15650,15630,49
20240605,131700,223583020,15630,15670,15670,15630,33
20240605,131600,223067070,15670,15670,15670,15670,0
20240605,131500,223067070,15670,15670,15670,15670,0
20240605,131400,223067070,15670,15670,15670,15670,1
20240605,131300,223051400,15690,15690,15690,15690,0
20240605,131200,223051400,15690,15690,15690,15690,0
20240605,131100,223051400,15690,15690,15690,15690,0
20240605,131000,223051400,15690,15690,15690,15690,0
20240605,130900,223051400,15690,15690,15690,15690,0
20240605,130800,223051400,15690,15690,15690,15690,0
20240605,130700,223051400,15690,15690,15690,15690,0
20240605,130600,223051400,15690,15690,15690,15690,0
20240605,130500,223051400,15690,15690,15690,15690,0
20240605,130400,223051400,15690,15690,15690,15690,1
20240605,130300,223035710,15680,15680,15680,15680,60
20240605,130200,222094910,15690,15690,15690,15690,0
20240605,130100,222094910,15690,15690,15690,15690,0
20240605,130000,222094910,15690,15690,15690,15690,0
20240605,125900,222094910,15690,15690,15690,15690,0
20240605,125800,222094910,15690,15590,15690,15590,289
20240605,125700,217566510,15580,15580,15580,15580,50
20240605,125600,216787510,15580,15580,15580,15580,0
20240605,125500,216787510,15580,15580,15580,15580,1
20240605,125400,216771930,15570,15570,15570,15570,47
20240605,125300,216040140,15560,15560,15560,15560,0
20240605,125200,216040140,15560,15560,15560,15560,0
20240605,125100,216040140,15560,15560,15560,15560,5
20240605,125000,215962340,15560,15560,15560,15560,0
20240605,124900,215962340,15560,15560,15560,15560,0
20240605,124800,215962340,15560,15560,15560,15560,0
20240605,124700,215962340,15560,15560,15560,15560,0
20240605,124600,215962340,15560,15560,15560,15560,0
20240605,124500,215962340,15560,15600,15600,15560,25
20240605,124400,215573170,15610,15610,15610,15610,0
20240605,124300,215573170,15610,15610,15610,15610,17
20240605,124200,215307800,15600,15600,15600,15600,49
20240605,124100,214543400,15600,15600,15600,15600,0
20240605,124000,214543400,15600,15600,15600,15600,1
20240605,123900,214527800,15590,15590,15590,15590,0
20240605,123800,214527800,15590,15590,15590,15590,4
20240605,123700,214465440,15550,15550,15550,15550,0
20240605,123600,214465440,15550,15560,15560,15550,137
20240605,123500,212334970,15550,15550,15550,15550,0
20240605,123400,212334970,15550,15550,15550,15550,0
20240605,123300,212334970,15550,15550,15550,15550,0
20240605,123200,212334970,15550,15550,15550,15550,0
20240605,123100,212334970,15550,15550,15550,15550,0
20240605,123000,212334970,15550,15550,15550,15550,0
20240605,122900,212334970,15550,15570,15570,15550,500
20240605,122800,204555890,15570,15570,15570,15570,500
20240605,122700,196770890,15590,15590,15590,15590,1
20240605,122600,196755300,15570,15570,15570,15570,0
20240605,122500,196755300,15570,15600,15600,15570,310
20240605,122400,191927280,15600,15600,15600,15600,0
20240605,122300,191927280,15600,15580,15600,15570,42
20240605,122200,191273270,15600,15600,15600,15600,0
20240605,122100,191273270,15600,15600,15600,15600,0
20240605,122000,191273270,15600,15600,15600,15600,31
20240605,121900,190789670,15600,15600,15600,15600,10
20240605,121800,190633670,15570,15590,15590,15570,13
20240605,121700,190431240,15590,15600,15600,15590,61
20240605,121600,189479650,15590,15590,15590,15590,0
20240605,121500,189479650,15590,15590,15590,15590,0
20240605,121400,189479650,15590,15590,15590,15590,1
20240605,121300,189464060,15590,15590,15590,15590,0
20240605,121200,189464060,15590,15590,15590,15590,19
20240605,121100,189167850,15600,15600,15600,15600,5
20240605,121000,189089850,15600,15600,15600,15600,0
20240605,120900,189089850,15600,15600,15600,15600,0
20240605,120800,189089850,15600,15600,15600,15600,0
20240605,120700,189089850,15600,15600,15600,15600,0
20240605,120600,189089850,15600,15600,15600,15600,0
20240605,120500,189089850,15600,15600,15600,15600,1
20240605,120400,189074250,15590,15580,15590,15580,2
20240605,120300,189043080,15570,15570,15570,15570,0
20240605,120200,189043080,15570,15570,15570,15570,0
20240605,120100,189043080,15570,15570,15570,15570,5
20240605,120000,188965230,15570,15570,15570,15570,0
20240605,115900,188965230,15570,15570,15570,15570,0
20240605,115800,188965230,15570,15570,15570,15570,64
20240605,115700,187968750,15580,15580,15580,15580,0
20240605,115600,187968750,15580,15580,15580,15580,0
20240605,115500,187968750,15580,15580,15580,15580,17
20240605,115400,187703890,15580,15580,15580,15580,0
20240605,115300,187703890,15580,15580,15580,15580,0
20240605,115200,187703890,15580,15580,15580,15580,0
20240605,115100,187703890,15580,15580,15580,15580,0
20240605,115000,187703890,15580,15580,15580,15580,1
20240605,114900,187688310,15570,15570,15570,15570,0
20240605,114800,187688310,15570,15580,15580,15570,274
20240605,114700,183421240,15590,15590,15590,15590,2
20240605,114600,183390060,15590,15590,15590,15590,224
20240605,114500,179897900,15590,15590,15590,15590,0
20240605,114400,179897900,15590,15590,15590,15590,0
20240605,114300,179897900,15590,15590,15600,15590,12
20240605,114200,179710720,15590,15590,15590,15590,0
20240605,114100,179710720,15590,15590,15590,15590,0
20240605,114000,179710720,15590,15590,15590,15590,0
20240605,113900,179710720,15590,15590,15590,15590,0
20240605,113800,179710720,15590,15590,15590,15590,1
20240605,113700,179695130,15590,15590,15590,15590,0
20240605,113600,179695130,15590,15590,15590,15590,0
20240605,113500,179695130,15590,15590,15590,15590,0
20240605,113400,179695130,15590,15590,15590,15590,1
20240605,113300,179679540,15590,15590,15590,15590,0
20240605,113200,179679540,15590,15590,15590,15590,0
20240605,113100,179679540,15590,15590,15590,15590,61
20240605,113000,178728550,15600,15600,15600,15600,1
20240605,112900,178712950,15590,15590,15590,15590,0
20240605,112800,178712950,15590,15590,15590,15590,0
20240605,112700,178712950,15590,15590,15590,15590,0
20240605,112600,178712950,15590,15590,15590,15590,22
20240605,112500,178369970,15590,15590,15590,15590,10
20240605,112400,178214070,15590,15590,15590,15590,0
20240605,112300,178214070,15590,15590,15590,15590,69
20240605,112200,177138360,15590,15590,15590,15590,25
20240605,112100,176748610,15590,15590,15590,15590,2
20240605,112000,176717430,15590,15590,15590,15590,0
20240605,111900,176717430,15590,15590,15590,15590,0
20240605,111800,176717430,15590,15590,15590,15590,1
20240605,111700,176701840,15590,15590,15590,15590,0
20240605,111600,176701840,15590,15590,15590,15590,10
20240605,111500,176545940,15600,15600,15600,15600,1
20240605,111400,176530340,15590,15590,15590,15590,10
20240605,111300,176374440,15590,15570,15590,15570,130
20240605,111200,174349050,15580,15580,15580,15580,0
20240605,111100,174349050,15580,15580,15580,15580,0
20240605,111000,174349050,15580,15580,15580,15580,0
20240605,110900,174349050,15580,15580,15580,15580,0
20240605,110800,174349050,15580,15570,15580,15570,32
20240605,110700,173850800,15560,15560,15560,15560,0
20240605,110600,173850800,15560,15560,15560,15560,2
20240605,110500,173819680,15560,15560,15560,15560,0
20240605,110400,173819680,15560,15560,15560,15560,1
20240605,110300,173804120,15540,15540,15540,15540,0
20240605,110200,173804120,15540,15540,15540,15540,0
20240605,110100,173804120,15540,15540,15540,15540,10
20240605,110000,173648720,15530,15530,15530,15530,0
20240605,105900,173648720,15530,15530,15530,15530,50
20240605,105800,172872220,15530,15530,15530,15530,150
20240605,105700,170542720,15530,15580,15580,15530,291
20240605,105600,166020250,15570,15570,15570,15570,1
20240605,105500,166004680,15560,15560,15560,15560,1
20240605,105400,165989120,15560,15550,15560,15550,7
20240605,105300,165880260,15550,15550,15550,15550,10
20240605,105200,165724760,15550,15550,15550,15550,2
20240605,105100,165693660,15550,15550,15550,15550,1
20240605,105000,165678110,15550,15550,15550,15540,12
20240605,104900,165491520,15550,15550,15550,15550,4
20240605,104800,165429320,15550,15540,15550,15540,12
20240605,104700,165242820,15550,15550,15550,15550,5
20240605,104600,165165070,15540,15560,15560,15540,100
20240605,104500,163610770,15560,15560,15560,15560,1
20240605,104400,163595210,15560,15560,15560,15560,0
20240605,104300,163595210,15560,15560,15560,15560,0
20240605,104200,163595210,15560,15560,15560,15560,97
20240605,104100,162085890,15560,15560,15560,15560,0
20240605,104000,162085890,15560,15560,15560,15560,1
20240605,103900,162070330,15540,15570,15570,15540,1367
20240605,103800,140817780,15570,15570,15570,15570,100
20240605,103700,139260780,15570,15570,15570,15570,0
20240605,103600,139260780,15570,15560,15570,15560,65
20240605,103500,138249330,15560,15560,15560,15560,0
20240605,103400,138249330,15560,15560,15560,15560,0
20240605,103300,138249330,15560,15560,15560,15560,0
20240605,103200,138249330,15560,15560,15560,15560,1
20240605,103100,138233770,15550,15550,15550,15550,93
20240605,103000,136787620,15540,15540,15540,15540,1
20240605,102900,136772080,15540,15540,15540,15540,4
20240605,102800,136709920,15550,15570,15570,15550,1250
20240605,102700,117265830,15570,15570,15570,15570,53
20240605,102600,116440620,15570,15570,15570,15570,0
20240605,102500,116440620,15570,15570,15570,15570,0
20240605,102400,116440620,15570,15570,15570,15570,1
20240605,102300,116425050,15560,15560,15560,15560,1
20240605,102200,116409490,15580,15570,15580,15570,85
20240605,102100,115086030,15570,15570,15570,15570,0
20240605,102000,115086030,15570,15570,15580,15570,32
20240605,101900,114587490,15570,15570,15570,15570,0
20240605,101800,114587490,15570,15570,15570,15570,0
20240605,101700,114587490,15570,15570,15570,15570,1
20240605,101600,114571920,15570,15570,15570,15570,0
20240605,101500,114571920,15570,15570,15580,15570,3
20240605,101400,114525200,15570,15570,15570,15570,33
20240605,101300,114011390,15570,15570,15570,15570,2
20240605,101200,113980250,15550,15550,15550,15550,0
20240605,101100,113980250,15550,15550,15550,15550,48
20240605,101000,113233850,15540,15550,15550,15540,80
20240605,100900,111990150,15550,15560,15560,15550,3
20240605,100800,111943490,15550,15540,15550,15540,2
20240605,100700,111912400,15540,15540,15540,15540,38
20240605,100600,111321880,15530,15530,15530,15530,1
20240605,100500,111306350,15530,15530,15530,15530,0
20240605,100400,111306350,15530,15530,15530,15530,0
20240605,100300,111306350,15530,15540,15540,15530,72
20240605,100200,110188180,15530,15530,15530,15530,0
20240605,100100,110188180,15530,15530,15530,15530,1
20240605,100000,110172650,15530,15540,15540,15530,3
20240605,095900,110126040,15520,15520,15520,15520,0
20240605,095800,110126040,15520,15520,15520,15520,0
20240605,095700,110126040,15520,15520,15520,15520,0
20240605,095600,110126040,15520,15570,15570,15520,1275
20240605,095500,90314350,15570,15570,15570,15570,20
20240605,095400,90002950,15570,15570,15570,15570,1
20240605,095300,89987380,15560,15560,15560,15560,51
20240605,095200,89193820,15550,15550,15550,15550,0
20240605,095100,89193820,15550,15550,15550,15550,1
20240605,095000,89178270,15530,15530,15530,15530,0
20240605,094900,89178270,15530,15530,15530,15530,0
20240605,094800,89178270,15530,15530,15530,15530,0
20240605,094700,89178270,15530,15590,15590,15530,40
20240605,094600,88556450,15600,15600,15600,15600,0
20240605,094500,88556450,15600,15600,15600,15600,0
20240605,094400,88556450,15600,15570,15600,15520,1312
20240605,094300,68166080,15570,15590,15600,15570,6
20240605,094200,68072520,15580,15570,15580,15570,31
20240605,094100,67589550,15570,15570,15570,15570,17
20240605,094000,67324860,15560,15560,15560,15560,135
20240605,093900,65224260,15570,15570,15570,15570,217
20240605,093800,61845570,15570,15570,15570,15570,1
20240605,093700,61830000,15580,15580,15580,15580,1
20240605,093600,61814420,15570,15570,15570,15570,71
20240605,093500,60708950,15580,15580,15580,15580,60
20240605,093400,59774150,15580,15580,15580,15580,3
20240605,093300,59727410,15580,15580,15580,15580,103
20240605,093200,58122670,15580,15580,15580,15580,0
20240605,093100,58122670,15580,15580,15590,15580,202
20240605,093000,54975500,15580,15580,15580,15580,8
20240605,092900,54850860,15580,15600,15600,15580,5
20240605,092800,54772880,15600,15600,15600,15600,2
20240605,092700,54741680,15600,15580,15600,15570,130
20240605,092600,52716590,15600,15580,15600,15580,21
20240605,092500,52389390,15570,15570,15570,15570,0
20240605,092400,52389390,15570,15570,15570,15550,760
20240605,092300,40569800,15570,15580,15580,15570,31
20240605,092200,40087120,15600,15600,15600,15570,323
20240605,092100,35054480,15600,15610,15610,15600,95
20240605,092000,33572380,15600,15610,15610,15600,123
20240605,091900,31652940,15620,15620,15620,15620,100
20240605,091800,30090940,15630,15630,15630,15630,11
20240605,091700,29919010,15630,15640,15640,15630,16
20240605,091600,29668830,15640,15640,15640,15640,1
20240605,091500,29653190,15600,15600,15600,15600,0
20240605,091400,29653190,15600,15650,15650,15600,249
20240605,091300,25764690,15650,15650,15650,15650,100
20240605,091200,24199690,15660,15660,15660,15660,9
20240605,091100,24058750,15660,15680,15680,15660,95
20240605,091000,22570260,15690,15680,15690,15680,138
20240605,090900,20406300,15690,15690,15690,15690,0
20240605,090800,20406300,15690,15690,15690,15690,4
20240605,090700,20343540,15700,15700,15700,15680,32
20240605,090600,19841240,15700,15690,15700,15680,336
20240605,090500,14566470,15690,15700,15700,15690,10
20240605,090400,14409500,15700,15740,15740,15700,35
20240605,090300,13859710,15740,15740,15740,15740,0
20240605,090200,13859710,15740,15740,15740,15740,50
20240605,090100,13072710,15740,15770,15770,15740,56
20240605,090000,12190220,15780,15770,15780,15770,773