KissMeData/362320/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,212500,2113930420,8550,8550,8550,8550,2438
20240605,212400,2113930420,8550,8550,8550,8550,0
20240605,212300,2113930420,8550,8550,8550,8550,0
20240605,212200,2113930420,8550,8550,8550,8550,0
20240605,212100,2113930420,8550,8550,8550,8550,0
20240605,212000,2113930420,8550,8550,8550,8550,0
20240605,211900,2113930420,8550,8550,8550,8550,0
20240605,211800,2113930420,8550,8550,8550,8550,0
20240605,211700,2113930420,8550,8550,8550,8550,0
20240605,211600,2113930420,8550,8550,8550,8550,0
20240605,211500,2113930420,8550,8550,8550,8550,0
20240605,211400,2113930420,8550,8550,8550,8550,0
20240605,211300,2113930420,8550,8550,8550,8550,0
20240605,211200,2113930420,8550,8550,8550,8550,0
20240605,211100,2113930420,8550,8550,8550,8550,0
20240605,211000,2113930420,8550,8550,8550,8550,0
20240605,210900,2113930420,8550,8550,8550,8550,0
20240605,210800,2113930420,8550,8550,8550,8550,0
20240605,210700,2113930420,8550,8550,8550,8550,0
20240605,210600,2113930420,8550,8550,8550,8550,0
20240605,210500,2113930420,8550,8550,8550,8550,0
20240605,210400,2113930420,8550,8550,8550,8550,0
20240605,210300,2113930420,8550,8550,8550,8550,0
20240605,210200,2113930420,8550,8550,8550,8550,0
20240605,210100,2113930420,8550,8550,8550,8550,0
20240605,210000,2113930420,8550,8550,8550,8550,0
20240605,205900,2113930420,8550,8550,8550,8550,0
20240605,205800,2113930420,8550,8550,8550,8550,0
20240605,205700,2113930420,8550,8550,8550,8550,0
20240605,205600,2113930420,8550,8550,8550,8550,0
20240605,205500,2113930420,8550,8550,8550,8550,2438
20240605,205400,2113930420,8550,8550,8550,8550,0
20240605,205300,2113930420,8550,8550,8550,8550,0
20240605,205200,2113930420,8550,8550,8550,8550,0
20240605,205100,2113930420,8550,8550,8550,8550,0
20240605,205000,2113930420,8550,8550,8550,8550,0
20240605,204900,2113930420,8550,8550,8550,8550,0
20240605,204800,2113930420,8550,8550,8550,8550,0
20240605,204700,2113930420,8550,8550,8550,8550,0
20240605,204600,2113930420,8550,8550,8550,8550,0
20240605,204500,2113930420,8550,8550,8550,8550,0
20240605,204400,2113930420,8550,8550,8550,8550,0
20240605,204300,2113930420,8550,8550,8550,8550,0
20240605,204200,2113930420,8550,8550,8550,8550,0
20240605,204100,2113930420,8550,8550,8550,8550,0
20240605,204000,2113930420,8550,8550,8550,8550,0
20240605,203900,2113930420,8550,8550,8550,8550,0
20240605,203800,2113930420,8550,8550,8550,8550,0
20240605,203700,2113930420,8550,8550,8550,8550,0
20240605,203600,2113930420,8550,8550,8550,8550,0
20240605,203500,2113930420,8550,8550,8550,8550,0
20240605,203400,2113930420,8550,8550,8550,8550,0
20240605,203300,2113930420,8550,8550,8550,8550,0
20240605,203200,2113930420,8550,8550,8550,8550,0
20240605,203100,2113930420,8550,8550,8550,8550,0
20240605,203000,2113930420,8550,8550,8550,8550,0
20240605,202900,2113930420,8550,8550,8550,8550,0
20240605,202800,2113930420,8550,8550,8550,8550,0
20240605,202700,2113930420,8550,8550,8550,8550,0
20240605,202600,2113930420,8550,8550,8550,8550,0
20240605,202500,2113930420,8550,8550,8550,8550,2438
20240605,202400,2113930420,8550,8550,8550,8550,0
20240605,202300,2113930420,8550,8550,8550,8550,0
20240605,202200,2113930420,8550,8550,8550,8550,0
20240605,202100,2113930420,8550,8550,8550,8550,0
20240605,202000,2113930420,8550,8550,8550,8550,0
20240605,201900,2113930420,8550,8550,8550,8550,0
20240605,201800,2113930420,8550,8550,8550,8550,0
20240605,201700,2113930420,8550,8550,8550,8550,0
20240605,201600,2113930420,8550,8550,8550,8550,0
20240605,201500,2113930420,8550,8550,8550,8550,0
20240605,201400,2113930420,8550,8550,8550,8550,0
20240605,201300,2113930420,8550,8550,8550,8550,0
20240605,201200,2113930420,8550,8550,8550,8550,0
20240605,201100,2113930420,8550,8550,8550,8550,0
20240605,201000,2113930420,8550,8550,8550,8550,0
20240605,200900,2113930420,8550,8550,8550,8550,0
20240605,200800,2113930420,8550,8550,8550,8550,0
20240605,200700,2113930420,8550,8550,8550,8550,0
20240605,200600,2113930420,8550,8550,8550,8550,0
20240605,200500,2113930420,8550,8550,8550,8550,0
20240605,200400,2113930420,8550,8550,8550,8550,0
20240605,200300,2113930420,8550,8550,8550,8550,0
20240605,200200,2113930420,8550,8550,8550,8550,0
20240605,200100,2113930420,8550,8550,8550,8550,0
20240605,200000,2113930420,8550,8550,8550,8550,0
20240605,195900,2113930420,8550,8550,8550,8550,0
20240605,195800,2113930420,8550,8550,8550,8550,0
20240605,195700,2113930420,8550,8550,8550,8550,0
20240605,195600,2113930420,8550,8550,8550,8550,0
20240605,195500,2113930420,8550,8550,8550,8550,2438
20240605,195400,2113930420,8550,8550,8550,8550,0
20240605,195300,2113930420,8550,8550,8550,8550,0
20240605,195200,2113930420,8550,8550,8550,8550,0
20240605,195100,2113930420,8550,8550,8550,8550,0
20240605,195000,2113930420,8550,8550,8550,8550,0
20240605,194900,2113930420,8550,8550,8550,8550,0
20240605,194800,2113930420,8550,8550,8550,8550,0
20240605,194700,2113930420,8550,8550,8550,8550,0
20240605,194600,2113930420,8550,8550,8550,8550,0
20240605,194500,2113930420,8550,8550,8550,8550,0
20240605,194400,2113930420,8550,8550,8550,8550,0
20240605,194300,2113930420,8550,8550,8550,8550,0
20240605,194200,2113930420,8550,8550,8550,8550,0
20240605,194100,2113930420,8550,8550,8550,8550,0
20240605,194000,2113930420,8550,8550,8550,8550,0
20240605,193900,2113930420,8550,8550,8550,8550,0
20240605,193800,2113930420,8550,8550,8550,8550,0
20240605,193700,2113930420,8550,8550,8550,8550,0
20240605,193600,2113930420,8550,8550,8550,8550,0
20240605,193500,2113930420,8550,8550,8550,8550,0
20240605,193400,2113930420,8550,8550,8550,8550,0
20240605,193300,2113930420,8550,8550,8550,8550,0
20240605,193200,2113930420,8550,8550,8550,8550,0
20240605,193100,2113930420,8550,8550,8550,8550,0
20240605,193000,2113930420,8550,8550,8550,8550,0
20240605,192900,2113930420,8550,8550,8550,8550,0
20240605,192800,2113930420,8550,8550,8550,8550,0
20240605,192700,2113930420,8550,8550,8550,8550,0
20240605,192600,2113930420,8550,8550,8550,8550,0
20240605,192500,2113930420,8550,8550,8550,8550,2438
20240605,192400,2113930420,8550,8550,8550,8550,0
20240605,192300,2113930420,8550,8550,8550,8550,0
20240605,192200,2113930420,8550,8550,8550,8550,0
20240605,192100,2113930420,8550,8550,8550,8550,0
20240605,192000,2113930420,8550,8550,8550,8550,0
20240605,191900,2113930420,8550,8550,8550,8550,0
20240605,191800,2113930420,8550,8550,8550,8550,0
20240605,191700,2113930420,8550,8550,8550,8550,0
20240605,191600,2113930420,8550,8550,8550,8550,0
20240605,191500,2113930420,8550,8550,8550,8550,0
20240605,191400,2113930420,8550,8550,8550,8550,0
20240605,191300,2113930420,8550,8550,8550,8550,0
20240605,191200,2113930420,8550,8550,8550,8550,0
20240605,191100,2113930420,8550,8550,8550,8550,0
20240605,191000,2113930420,8550,8550,8550,8550,0
20240605,190900,2113930420,8550,8550,8550,8550,0
20240605,190800,2113930420,8550,8550,8550,8550,0
20240605,190700,2113930420,8550,8550,8550,8550,0
20240605,190600,2113930420,8550,8550,8550,8550,0
20240605,190500,2113930420,8550,8550,8550,8550,0
20240605,190400,2113930420,8550,8550,8550,8550,0
20240605,190300,2113930420,8550,8550,8550,8550,0
20240605,190200,2113930420,8550,8550,8550,8550,0
20240605,190100,2113930420,8550,8550,8550,8550,0
20240605,190000,2113930420,8550,8550,8550,8550,0
20240605,185900,2113930420,8550,8550,8550,8550,0
20240605,185800,2113930420,8550,8550,8550,8550,0
20240605,185700,2113930420,8550,8550,8550,8550,0
20240605,185600,2113930420,8550,8550,8550,8550,0
20240605,185500,2113930420,8550,8550,8550,8550,2438
20240605,185400,2113930420,8550,8550,8550,8550,0
20240605,185300,2113930420,8550,8550,8550,8550,0
20240605,185200,2113930420,8550,8550,8550,8550,0
20240605,185100,2113930420,8550,8550,8550,8550,0
20240605,185000,2113930420,8550,8550,8550,8550,0
20240605,184900,2113930420,8550,8550,8550,8550,0
20240605,184800,2113930420,8550,8550,8550,8550,0
20240605,184700,2113930420,8550,8550,8550,8550,0
20240605,184600,2113930420,8550,8550,8550,8550,0
20240605,184500,2113930420,8550,8550,8550,8550,0
20240605,184400,2113930420,8550,8550,8550,8550,0
20240605,184300,2113930420,8550,8550,8550,8550,0
20240605,184200,2113930420,8550,8550,8550,8550,0
20240605,184100,2113930420,8550,8550,8550,8550,0
20240605,184000,2113930420,8550,8550,8550,8550,0
20240605,183900,2113930420,8550,8550,8550,8550,0
20240605,183800,2113930420,8550,8550,8550,8550,0
20240605,183700,2113930420,8550,8550,8550,8550,0
20240605,183600,2113930420,8550,8550,8550,8550,0
20240605,183500,2113930420,8550,8550,8550,8550,0
20240605,183400,2113930420,8550,8550,8550,8550,0
20240605,183300,2113930420,8550,8550,8550,8550,0
20240605,183200,2113930420,8550,8550,8550,8550,0
20240605,183100,2113930420,8550,8550,8550,8550,0
20240605,183000,2113930420,8550,8550,8550,8550,0
20240605,182900,2113930420,8550,8550,8550,8550,0
20240605,182800,2113930420,8550,8550,8550,8550,0
20240605,182700,2113930420,8550,8550,8550,8550,0
20240605,182600,2113930420,8550,8550,8550,8550,0
20240605,182500,2113930420,8550,8550,8550,8550,2438
20240605,182400,2113930420,8550,8550,8550,8550,0
20240605,182300,2113930420,8550,8550,8550,8550,0
20240605,182200,2113930420,8550,8550,8550,8550,0
20240605,182100,2113930420,8550,8550,8550,8550,0
20240605,182000,2113930420,8550,8550,8550,8550,0
20240605,181900,2113930420,8550,8550,8550,8550,0
20240605,181800,2113930420,8550,8550,8550,8550,0
20240605,181700,2113930420,8550,8550,8550,8550,0
20240605,181600,2113930420,8550,8550,8550,8550,0
20240605,181500,2113930420,8550,8550,8550,8550,0
20240605,181400,2113930420,8550,8550,8550,8550,0
20240605,181300,2113930420,8550,8550,8550,8550,0
20240605,181200,2113930420,8550,8550,8550,8550,0
20240605,181100,2113930420,8550,8550,8550,8550,0
20240605,181000,2113930420,8550,8550,8550,8550,0
20240605,180900,2113930420,8550,8550,8550,8550,0
20240605,180800,2113930420,8550,8550,8550,8550,0
20240605,180700,2113930420,8550,8550,8550,8550,0
20240605,180600,2113930420,8550,8550,8550,8550,0
20240605,180500,2113930420,8550,8550,8550,8550,0
20240605,180400,2113930420,8550,8550,8550,8550,0
20240605,180300,2113930420,8550,8550,8550,8550,0
20240605,180200,2113930420,8550,8550,8550,8550,0
20240605,180100,2113930420,8550,8550,8550,8550,0
20240605,180000,2113930420,8550,8550,8550,8550,0
20240605,175900,2113930420,8550,8550,8550,8550,0
20240605,175800,2113930420,8550,8550,8550,8550,0
20240605,175700,2113930420,8550,8550,8550,8550,0
20240605,175600,2113930420,8550,8550,8550,8550,0
20240605,175500,2113930420,8550,8550,8550,8550,2438
20240605,175400,2113930420,8550,8550,8550,8550,0
20240605,175300,2113930420,8550,8550,8550,8550,0
20240605,175200,2113930420,8550,8550,8550,8550,0
20240605,175100,2113930420,8550,8550,8550,8550,0
20240605,175000,2113930420,8550,8550,8550,8550,0
20240605,174900,2113930420,8550,8550,8550,8550,0
20240605,174800,2113930420,8550,8550,8550,8550,0
20240605,174700,2113930420,8550,8550,8550,8550,0
20240605,174600,2113930420,8550,8550,8550,8550,0
20240605,174500,2113930420,8550,8550,8550,8550,0
20240605,174400,2113930420,8550,8550,8550,8550,0
20240605,174300,2113930420,8550,8550,8550,8550,0
20240605,174200,2113930420,8550,8550,8550,8550,0
20240605,174100,2113930420,8550,8550,8550,8550,0
20240605,174000,2113930420,8550,8550,8550,8550,0
20240605,173900,2113930420,8550,8550,8550,8550,0
20240605,173800,2113930420,8550,8550,8550,8550,0
20240605,173700,2113930420,8550,8550,8550,8550,0
20240605,173600,2113930420,8550,8550,8550,8550,0
20240605,173500,2113930420,8550,8550,8550,8550,0
20240605,173400,2113930420,8550,8550,8550,8550,0
20240605,173300,2113930420,8550,8550,8550,8550,0
20240605,173200,2113930420,8550,8550,8550,8550,0
20240605,173100,2113930420,8550,8550,8550,8550,0
20240605,173000,2113930420,8550,8550,8550,8550,0
20240605,172900,2113930420,8550,8550,8550,8550,0
20240605,172800,2113930420,8550,8550,8550,8550,0
20240605,172700,2113930420,8550,8550,8550,8550,0
20240605,172600,2113930420,8550,8550,8550,8550,0
20240605,172500,2113930420,8550,8550,8550,8550,2438
20240605,172400,2113930420,8550,8550,8550,8550,0
20240605,172300,2113930420,8550,8550,8550,8550,0
20240605,172200,2113930420,8550,8550,8550,8550,0
20240605,172100,2113930420,8550,8550,8550,8550,0
20240605,172000,2113930420,8550,8550,8550,8550,0
20240605,171900,2113930420,8550,8550,8550,8550,0
20240605,171800,2113930420,8550,8550,8550,8550,0
20240605,171700,2113930420,8550,8550,8550,8550,0
20240605,171600,2113930420,8550,8550,8550,8550,0
20240605,171500,2113930420,8550,8550,8550,8550,0
20240605,171400,2113930420,8550,8550,8550,8550,0
20240605,171300,2113930420,8550,8550,8550,8550,0
20240605,171200,2113930420,8550,8550,8550,8550,0
20240605,171100,2113930420,8550,8550,8550,8550,0
20240605,171000,2113930420,8550,8550,8550,8550,0
20240605,170900,2113930420,8550,8550,8550,8550,0
20240605,170800,2113930420,8550,8550,8550,8550,0
20240605,170700,2113930420,8550,8550,8550,8550,0
20240605,170600,2113930420,8550,8550,8550,8550,0
20240605,170500,2113930420,8550,8550,8550,8550,0
20240605,170400,2113930420,8550,8550,8550,8550,0
20240605,170300,2113930420,8550,8550,8550,8550,0
20240605,170200,2113930420,8550,8550,8550,8550,0
20240605,170100,2113930420,8550,8550,8550,8550,0
20240605,170000,2113930420,8550,8550,8550,8550,0
20240605,165900,2113930420,8550,8550,8550,8550,0
20240605,165800,2113930420,8550,8550,8550,8550,0
20240605,165700,2113930420,8550,8550,8550,8550,0
20240605,165600,2113930420,8550,8550,8550,8550,0
20240605,165500,2113930420,8550,8550,8550,8550,2438
20240605,165400,2113930420,8550,8550,8550,8550,0
20240605,165300,2113930420,8550,8550,8550,8550,0
20240605,165200,2113930420,8550,8550,8550,8550,0
20240605,165100,2113930420,8550,8550,8550,8550,0
20240605,165000,2113930420,8550,8550,8550,8550,0
20240605,164900,2113930420,8550,8550,8550,8550,0
20240605,164800,2113930420,8550,8550,8550,8550,0
20240605,164700,2113930420,8550,8550,8550,8550,0
20240605,164600,2113930420,8550,8550,8550,8550,0
20240605,164500,2113930420,8550,8550,8550,8550,0
20240605,164400,2113930420,8550,8550,8550,8550,0
20240605,164300,2113930420,8550,8550,8550,8550,0
20240605,164200,2113930420,8550,8550,8550,8550,0
20240605,164100,2113930420,8550,8550,8550,8550,0
20240605,164000,2113930420,8550,8550,8550,8550,0
20240605,163900,2113930420,8550,8550,8550,8550,0
20240605,163800,2113930420,8550,8550,8550,8550,0
20240605,163700,2113930420,8550,8550,8550,8550,0
20240605,163600,2113930420,8550,8550,8550,8550,0
20240605,163500,2113930420,8550,8550,8550,8550,0
20240605,163400,2113930420,8550,8550,8550,8550,0
20240605,163300,2113930420,8550,8550,8550,8550,0
20240605,163200,2113930420,8550,8550,8550,8550,0
20240605,163100,2113930420,8550,8550,8550,8550,0
20240605,163000,2113930420,8550,8550,8550,8550,0
20240605,162900,2113930420,8550,8550,8550,8550,0
20240605,162800,2113930420,8550,8550,8550,8550,0
20240605,162700,2113930420,8550,8550,8550,8550,0
20240605,162600,2113930420,8550,8550,8550,8550,0
20240605,162500,2113930420,8550,8550,8550,8550,2438
20240605,162400,2113930420,8550,8550,8550,8550,0
20240605,162300,2113930420,8550,8550,8550,8550,0
20240605,162200,2113930420,8550,8550,8550,8550,0
20240605,162100,2113930420,8550,8550,8550,8550,0
20240605,162000,2113930420,8550,8550,8550,8550,0
20240605,161900,2113930420,8550,8550,8550,8550,0
20240605,161800,2113930420,8550,8550,8550,8550,0
20240605,161700,2113930420,8550,8550,8550,8550,0
20240605,161600,2113930420,8550,8550,8550,8550,0
20240605,161500,2113930420,8550,8550,8550,8550,0
20240605,161400,2113930420,8550,8550,8550,8550,0
20240605,161300,2113930420,8550,8550,8550,8550,0
20240605,161200,2113930420,8550,8550,8550,8550,0
20240605,161100,2113930420,8550,8550,8550,8550,0
20240605,161000,2113930420,8550,8550,8550,8550,0
20240605,160900,2113930420,8550,8550,8550,8550,0
20240605,160800,2113930420,8550,8550,8550,8550,0
20240605,160700,2113930420,8550,8550,8550,8550,0
20240605,160600,2113930420,8550,8550,8550,8550,0
20240605,160500,2113930420,8550,8550,8550,8550,0
20240605,160400,2113930420,8550,8550,8550,8550,0
20240605,160300,2113930420,8550,8550,8550,8550,0
20240605,160200,2113930420,8550,8550,8550,8550,0
20240605,160100,2113930420,8550,8550,8550,8550,0
20240605,160000,2113930420,8550,8550,8550,8550,0
20240605,155900,2113930420,8550,8550,8550,8550,0
20240605,155800,2113930420,8550,8550,8550,8550,0
20240605,155700,2113930420,8550,8550,8550,8550,0
20240605,155600,2113930420,8550,8550,8550,8550,0
20240605,155500,2113930420,8550,8550,8550,8550,2438
20240605,155400,2113930420,8550,8550,8550,8550,0
20240605,155300,2113930420,8550,8550,8550,8550,0
20240605,155200,2113930420,8550,8550,8550,8550,0
20240605,155100,2113930420,8550,8550,8550,8550,0
20240605,155000,2113930420,8550,8550,8550,8550,0
20240605,154900,2113930420,8550,8550,8550,8550,0
20240605,154800,2113930420,8550,8550,8550,8550,0
20240605,154700,2113930420,8550,8550,8550,8550,0
20240605,154600,2113930420,8550,8550,8550,8550,0
20240605,154500,2113930420,8550,8550,8550,8550,0
20240605,154400,2113930420,8550,8550,8550,8550,0
20240605,154300,2113930420,8550,8550,8550,8550,0
20240605,154200,2113930420,8550,8550,8550,8550,0
20240605,154100,2113930420,8550,8550,8550,8550,0
20240605,154000,2113930420,8550,8550,8550,8550,0
20240605,153900,2113930420,8550,8550,8550,8550,0
20240605,153800,2113930420,8550,8550,8550,8550,0
20240605,153700,2113930420,8550,8550,8550,8550,0
20240605,153600,2113930420,8550,8550,8550,8550,0
20240605,153500,2113930420,8550,8550,8550,8550,0
20240605,153400,2113930420,8550,8550,8550,8550,0
20240605,153300,2113930420,8550,8550,8550,8550,0
20240605,153200,2113930420,8550,8550,8550,8550,0
20240605,153100,2113930420,8550,8550,8550,8550,0
20240605,153000,2113930420,8550,8550,8550,8550,2438
20240605,152900,2093085520,8590,8590,8590,8590,0
20240605,152800,2093085520,8590,8590,8590,8590,0
20240605,152700,2093085520,8590,8590,8590,8590,0
20240605,152600,2093085520,8590,8590,8590,8590,0
20240605,152500,2093085520,8590,8590,8590,8590,0
20240605,152400,2093085520,8590,8590,8590,8590,0
20240605,152300,2093085520,8590,8590,8590,8590,0
20240605,152200,2093085520,8590,8590,8590,8590,0
20240605,152100,2093085520,8590,8590,8590,8590,0
20240605,152000,2093085520,8590,8590,8590,8590,0
20240605,151900,2093085520,8590,8550,8590,8550,504
20240605,151800,2088775360,8550,8590,8590,8550,12
20240605,151700,2088672720,8550,8550,8550,8550,77
20240605,151600,2088014370,8550,8560,8560,8550,1717
20240605,151500,2073327000,8560,8560,8560,8560,133
20240605,151400,2072188520,8560,8580,8580,8560,1842
20240605,151300,2056398480,8580,8580,8580,8580,0
20240605,151200,2056398480,8580,8580,8580,8580,10
20240605,151100,2056312680,8580,8580,8580,8580,253
20240605,151000,2054141940,8590,8590,8590,8590,152
20240605,150900,2052836260,8590,8590,8590,8590,962
20240605,150800,2044572680,8580,8580,8580,8580,0
20240605,150700,2044572680,8580,8580,8580,8580,0
20240605,150600,2044572680,8580,8580,8580,8580,3
20240605,150500,2044546940,8620,8610,8620,8610,105
20240605,150400,2043641920,8620,8620,8620,8620,1
20240605,150300,2043633300,8620,8580,8620,8580,49
20240605,150200,2043212010,8580,8600,8600,8580,551
20240605,150100,2038473510,8600,8600,8600,8600,200
20240605,150000,2036753510,8600,8600,8600,8600,10
20240605,145900,2036667510,8600,8610,8610,8600,115
20240605,145800,2035678460,8640,8640,8640,8640,0
20240605,145700,2035678460,8640,8640,8640,8640,60
20240605,145600,2035160060,8600,8630,8630,8600,757
20240605,145500,2028645350,8630,8630,8630,8630,0
20240605,145400,2028645350,8630,8630,8630,8630,0
20240605,145300,2028645350,8630,8630,8630,8630,50
20240605,145200,2028213850,8630,8630,8630,8630,0
20240605,145100,2028213850,8630,8630,8630,8630,2
20240605,145000,2028196590,8630,8630,8630,8630,15
20240605,144900,2028067140,8630,8640,8640,8630,750
20240605,144800,2021594390,8640,8640,8640,8640,50
20240605,144700,2021162390,8630,8630,8630,8630,0
20240605,144600,2021162390,8630,8630,8630,8630,0
20240605,144500,2021162390,8630,8630,8630,8630,20
20240605,144400,2020989790,8630,8630,8630,8630,83
20240605,144300,2020273500,8630,8630,8630,8630,0
20240605,144200,2020273500,8630,8640,8640,8630,51
20240605,144100,2019833230,8650,8650,8650,8650,0
20240605,144000,2019833230,8650,8650,8650,8650,20
20240605,143900,2019660230,8650,8650,8650,8650,30
20240605,143800,2019400730,8660,8660,8660,8660,1
20240605,143700,2019392070,8660,8660,8660,8660,0
20240605,143600,2019392070,8660,8660,8660,8660,0
20240605,143500,2019392070,8660,8660,8660,8660,52
20240605,143400,2018941750,8660,8660,8660,8660,0
20240605,143300,2018941750,8660,8660,8660,8660,11
20240605,143200,2018846490,8660,8660,8660,8660,0
20240605,143100,2018846490,8660,8630,8660,8630,420
20240605,143000,2015221560,8630,8630,8630,8630,0
20240605,142900,2015221560,8630,8630,8630,8630,0
20240605,142800,2015221560,8630,8630,8630,8630,0
20240605,142700,2015221560,8630,8630,8630,8630,0
20240605,142600,2015221560,8630,8630,8630,8630,0
20240605,142500,2015221560,8630,8630,8630,8630,50
20240605,142400,2014790060,8630,8630,8630,8630,0
20240605,142300,2014790060,8630,8630,8630,8630,0
20240605,142200,2014790060,8630,8610,8630,8600,287
20240605,142100,2012316810,8630,8630,8630,8630,237
20240605,142000,2010271500,8630,8630,8630,8630,0
20240605,141900,2010271500,8630,8630,8630,8630,0
20240605,141800,2010271500,8630,8630,8630,8630,34
20240605,141700,2009978080,8610,8610,8610,8610,0
20240605,141600,2009978080,8610,8610,8610,8610,20
20240605,141500,2009805880,8610,8600,8610,8600,50
20240605,141400,2009375680,8600,8600,8600,8600,2
20240605,141300,2009358480,8600,8620,8620,8600,300
20240605,141200,2006776140,8620,8620,8620,8620,22
20240605,141100,2006586500,8620,8620,8620,8620,0
20240605,141000,2006586500,8620,8620,8620,8620,0
20240605,140900,2006586500,8620,8620,8620,8620,22
20240605,140800,2006396860,8630,8630,8630,8630,1
20240605,140700,2006388230,8620,8620,8620,8620,118
20240605,140600,2005371070,8630,8660,8660,8630,151
20240605,140500,2004065570,8630,8630,8630,8630,0
20240605,140400,2004065570,8630,8630,8630,8630,0
20240605,140300,2004065570,8630,8630,8630,8630,0
20240605,140200,2004065570,8630,8640,8640,8630,30
20240605,140100,2003806540,8660,8660,8660,8660,0
20240605,140000,2003806540,8660,8660,8660,8660,0
20240605,135900,2003806540,8660,8660,8660,8660,1
20240605,135800,2003797880,8630,8630,8630,8630,20
20240605,135700,2003625280,8630,8630,8630,8630,51
20240605,135600,2003185150,8630,8630,8630,8630,20
20240605,135500,2003012550,8630,8630,8630,8630,958
20240605,135400,1994745010,8630,8630,8630,8630,173
20240605,135300,1993252020,8650,8650,8650,8650,204
20240605,135200,1991487420,8650,8650,8650,8650,0
20240605,135100,1991487420,8650,8650,8650,8650,10
20240605,135000,1991400920,8650,8650,8650,8650,146
20240605,134900,1990138020,8650,8650,8650,8650,170
20240605,134800,1988667520,8620,8620,8620,8620,51
20240605,134700,1988227900,8670,8670,8670,8670,0
20240605,134600,1988227900,8670,8670,8670,8670,0
20240605,134500,1988227900,8670,8670,8670,8670,0
20240605,134400,1988227900,8670,8620,8670,8620,2
20240605,134300,1988210610,8620,8620,8620,8620,0
20240605,134200,1988210610,8620,8620,8620,8620,0
20240605,134100,1988210610,8620,8620,8620,8620,100
20240605,134000,1987348610,8680,8680,8680,8680,0
20240605,133900,1987348610,8680,8680,8680,8680,0
20240605,133800,1987348610,8680,8680,8680,8680,0
20240605,133700,1987348610,8680,8680,8680,8680,0
20240605,133600,1987348610,8680,8680,8680,8680,0
20240605,133500,1987348610,8680,8680,8680,8680,0
20240605,133400,1987348610,8680,8680,8680,8680,1
20240605,133300,1987339930,8620,8620,8620,8620,0
20240605,133200,1987339930,8620,8680,8680,8620,64
20240605,133100,1986784710,8680,8660,8680,8660,101
20240605,133000,1985909950,8650,8650,8650,8650,125
20240605,132900,1984828700,8650,8650,8650,8650,0
20240605,132800,1984828700,8650,8650,8650,8650,0
20240605,132700,1984828700,8650,8630,8650,8630,500
20240605,132600,1980503800,8620,8620,8620,8620,10
20240605,132500,1980417600,8620,8620,8620,8620,0
20240605,132400,1980417600,8620,8620,8620,8620,56
20240605,132300,1979934880,8630,8630,8630,8630,192
20240605,132200,1978277920,8630,8630,8630,8630,0
20240605,132100,1978277920,8630,8630,8630,8630,2
20240605,132000,1978260660,8630,8630,8630,8630,0
20240605,131900,1978260660,8630,8630,8630,8630,28
20240605,131800,1978019020,8630,8630,8630,8630,20
20240605,131700,1977846420,8620,8620,8620,8620,2
20240605,131600,1977829180,8620,8620,8620,8620,22
20240605,131500,1977639540,8630,8630,8630,8630,0
20240605,131400,1977639540,8630,8630,8630,8630,211
20240605,131300,1975818610,8630,8650,8650,8630,529
20240605,131200,1971252740,8650,8650,8650,8650,0
20240605,131100,1971252740,8650,8650,8650,8650,57
20240605,131000,1970759690,8640,8660,8660,8640,756
20240605,130900,1964221470,8670,8670,8670,8670,0
20240605,130800,1964221470,8670,8680,8680,8670,793
20240605,130700,1957346090,8680,8680,8680,8670,669
20240605,130600,1951539350,8670,8670,8670,8670,171
20240605,130500,1950056780,8670,8680,8680,8670,428
20240605,130400,1946345470,8680,8680,8680,8680,80
20240605,130300,1945651070,8680,8680,8680,8680,351
20240605,130200,1942604390,8680,8680,8680,8670,381
20240605,130100,1939300620,8670,8690,8690,8670,193
20240605,130000,1937627280,8700,8750,8750,8700,1530
20240605,125900,1924250520,8750,8780,8780,8750,359
20240605,125800,1921106310,8760,8780,8780,8760,137
20240605,125700,1919905050,8780,8770,8790,8750,396
20240605,125600,1916434730,8800,8800,8810,8800,1009
20240605,125500,1907555440,8770,8850,8850,8770,1268
20240605,125400,1896403900,8820,8980,8990,8810,2951
20240605,125300,1870245960,8990,8750,9000,8750,47008
20240605,125200,1449805980,8710,8740,8740,8710,587
20240605,125100,1444693090,8750,8690,8900,8690,11159
20240605,125000,1346789580,8690,8690,8690,8690,176
20240605,124900,1345260140,8710,8740,8740,8690,575
20240605,124800,1340252610,8740,8780,8880,8730,1297
20240605,124700,1328853800,8880,8730,8970,8730,14289
20240605,124600,1202387980,8600,8600,8710,8580,15165
20240605,124500,1071026340,8580,8580,8580,8580,0
20240605,124400,1071026340,8580,8580,8580,8580,0
20240605,124300,1071026340,8580,8580,8580,8580,0
20240605,124200,1071026340,8580,8580,8580,8580,0
20240605,124100,1071026340,8580,8580,8580,8580,14
20240605,124000,1070906220,8590,8590,8590,8590,50
20240605,123900,1070476720,8600,8600,8600,8600,1
20240605,123800,1070468120,8630,8590,8630,8590,500
20240605,123700,1066163250,8560,8560,8560,8560,0
20240605,123600,1066163250,8560,8570,8570,8560,100
20240605,123500,1065306750,8580,8600,8600,8580,52
20240605,123400,1064860550,8590,8590,8590,8590,6
20240605,123300,1064809010,8590,8590,8590,8590,3
20240605,123200,1064783240,8590,8600,8620,8590,2629
20240605,123100,1042173810,8600,8600,8600,8600,1
20240605,123000,1042165210,8600,8600,8600,8600,120
20240605,122900,1041133210,8600,8600,8600,8600,285
20240605,122800,1038682210,8600,8610,8610,8600,400
20240605,122700,1035242200,8600,8600,8600,8600,0
20240605,122600,1035242200,8600,8600,8600,8600,26
20240605,122500,1035018600,8600,8630,8630,8600,1954
20240605,122400,1018159280,8630,8630,8630,8630,0
20240605,122300,1018159280,8630,8630,8630,8630,1
20240605,122200,1018150650,8630,8670,8670,8630,49
20240605,122100,1017727740,8670,8670,8670,8670,0
20240605,122000,1017727740,8670,8670,8670,8670,2
20240605,121900,1017710400,8670,8680,8680,8670,3
20240605,121800,1017684380,8680,8630,8680,8630,103
20240605,121700,1016792840,8670,8670,8670,8670,161
20240605,121600,1015396970,8620,8620,8620,8620,22
20240605,121500,1015207330,8680,8610,8680,8610,6865
20240605,121400,955875190,8600,8600,8600,8600,0
20240605,121300,955875190,8600,8600,8600,8600,0
20240605,121200,955875190,8600,8600,8600,8600,100
20240605,121100,955015190,8600,8600,8600,8600,0
20240605,121000,955015190,8600,8600,8600,8600,203
20240605,120900,953269390,8600,8600,8600,8600,382
20240605,120800,949984190,8600,8600,8600,8600,51
20240605,120700,949545590,8610,8610,8610,8610,10
20240605,120600,949459490,8610,8610,8610,8610,0
20240605,120500,949459490,8610,8610,8610,8610,617
20240605,120400,944147120,8600,8600,8600,8600,0
20240605,120300,944147120,8600,8600,8600,8600,562
20240605,120200,939313920,8630,8630,8630,8630,0
20240605,120100,939313920,8630,8630,8630,8630,100
20240605,120000,938450920,8630,8630,8630,8630,0
20240605,115900,938450920,8630,8630,8630,8630,35
20240605,115800,938148870,8600,8640,8640,8600,9
20240605,115700,938071430,8640,8610,8640,8610,1319
20240605,115600,926689340,8600,8580,8600,8580,124
20240605,115500,925623460,8530,8530,8530,8530,0
20240605,115400,925623460,8530,8540,8540,8530,151
20240605,115300,924334240,8620,8620,8620,8620,172
20240605,115200,922851600,8620,8600,8620,8600,60
20240605,115100,922334500,8620,8600,8620,8540,9
20240605,115000,922257420,8600,8600,8600,8600,26
20240605,114900,922033820,8600,8600,8600,8600,189
20240605,114800,920408420,8600,8600,8600,8600,2836
20240605,114700,896018820,8600,8610,8610,8600,1033
20240605,114600,887134870,8630,8620,8630,8620,783
20240605,114500,880377630,8610,8610,8610,8610,0
20240605,114400,880377630,8610,8610,8610,8610,0
20240605,114300,880377630,8610,8610,8610,8610,0
20240605,114200,880377630,8610,8610,8610,8610,0
20240605,114100,880377630,8610,8580,8610,8580,958
20240605,114000,872145410,8590,8590,8590,8590,1
20240605,113900,872136820,8590,8590,8590,8590,0
20240605,113800,872136820,8590,8590,8590,8590,1
20240605,113700,872128230,8510,8540,8540,8510,41
20240605,113600,871779260,8600,8600,8600,8600,0
20240605,113500,871779260,8600,8600,8600,8600,0
20240605,113400,871779260,8600,8600,8600,8600,0
20240605,113300,871779260,8600,8600,8600,8600,0
20240605,113200,871779260,8600,8600,8600,8600,0
20240605,113100,871779260,8600,8600,8600,8600,0
20240605,113000,871779260,8600,8590,8600,8590,22
20240605,112900,871590160,8600,8600,8600,8600,0
20240605,112800,871590160,8600,8600,8600,8600,5
20240605,112700,871547160,8600,8600,8600,8600,3976
20240605,112600,837353560,8600,8600,8600,8600,0
20240605,112500,837353560,8600,8600,8600,8600,257
20240605,112400,835143360,8600,8600,8640,8600,1738
20240605,112300,820169020,8600,8600,8600,8600,2231
20240605,112200,800982420,8600,8630,8630,8600,1101
20240605,112100,791513260,8610,8610,8610,8610,21
20240605,112000,791332450,8610,8630,8630,8610,326
20240605,111900,788522590,8630,8600,8630,8600,1718
20240605,111800,773742440,8600,8580,8600,8580,191
20240605,111700,772100090,8600,8600,8600,8600,33
20240605,111600,771816290,8600,8520,8600,8520,1000
20240605,111500,763231400,8510,8510,8510,8510,38
20240605,111400,762908020,8510,8510,8510,8510,12
20240605,111300,762805900,8490,8490,8490,8490,0
20240605,111200,762805900,8490,8490,8490,8490,0
20240605,111100,762805900,8490,8490,8490,8490,0
20240605,111000,762805900,8490,8490,8490,8490,0
20240605,110900,762805900,8490,8490,8490,8490,200
20240605,110800,761107900,8490,8570,8590,8490,3122
20240605,110700,734362020,8570,8570,8570,8570,1
20240605,110600,734353450,8490,8490,8490,8490,234
20240605,110500,732366790,8570,8580,8580,8530,524
20240605,110400,727896100,8530,8530,8530,8530,102
20240605,110300,727026040,8600,8600,8600,8600,0
20240605,110200,727026040,8600,8600,8600,8600,127
20240605,110100,725933840,8600,8600,8600,8600,0
20240605,110000,725933840,8600,8530,8600,8530,3120
20240605,105900,699126510,8580,8530,8580,8530,1358
20240605,105800,687514700,8530,8530,8530,8530,2
20240605,105700,687497640,8540,8500,8540,8500,600
20240605,105600,682382670,8500,8480,8500,8480,700
20240605,105500,676435790,8480,8480,8480,8480,93
20240605,105400,675647150,8480,8480,8480,8480,0
20240605,105300,675647150,8480,8480,8480,8480,2
20240605,105200,675630190,8470,8470,8470,8470,2
20240605,105100,675613250,8460,8450,8460,8450,225
20240605,105000,673710450,8450,8450,8450,8450,80
20240605,104900,673034450,8450,8450,8450,8450,0
20240605,104800,673034450,8450,8450,8450,8450,626
20240605,104700,667744750,8450,8450,8450,8450,14
20240605,104600,667626450,8460,8460,8460,8460,0
20240605,104500,667626450,8460,8460,8460,8450,16
20240605,104400,667491100,8450,8450,8450,8450,431
20240605,104300,663849150,8430,8440,8440,8430,66
20240605,104200,663292630,8440,8440,8440,8440,1
20240605,104100,663284190,8400,8400,8400,8400,0
20240605,104000,663284190,8400,8400,8400,8400,0
20240605,103900,663284190,8400,8400,8400,8400,0
20240605,103800,663284190,8400,8400,8400,8400,0
20240605,103700,663284190,8400,8390,8400,8390,74
20240605,103600,662662750,8400,8420,8420,8400,1834
20240605,103500,647228690,8460,8460,8460,8460,0
20240605,103400,647228690,8460,8430,8460,8420,28
20240605,103300,646992390,8430,8460,8460,8430,7
20240605,103200,646933350,8430,8430,8430,8430,1
20240605,103100,646924920,8420,8420,8420,8420,30
20240605,103000,646672320,8450,8450,8450,8420,942
20240605,102900,638724670,8500,8500,8500,8500,0
20240605,102800,638724670,8500,8500,8500,8500,0
20240605,102700,638724670,8500,8500,8500,8500,52
20240605,102600,638282670,8500,8500,8500,8500,6
20240605,102500,638231670,8510,8470,8510,8470,51
20240605,102400,637799660,8470,8510,8510,8470,12
20240605,102300,637697940,8470,8470,8470,8470,192
20240605,102200,636071700,8470,8470,8470,8470,54
20240605,102100,635614320,8470,8470,8470,8470,55
20240605,102000,635148470,8480,8480,8480,8480,11
20240605,101900,635055190,8480,8480,8480,8480,68
20240605,101800,634478550,8480,8480,8480,8480,50
20240605,101700,634054550,8530,8530,8530,8530,0
20240605,101600,634054550,8530,8500,8530,8480,23
20240605,101500,633859360,8500,8530,8530,8500,497
20240605,101400,629634800,8500,8510,8510,8500,541
20240605,101300,625030940,8550,8550,8550,8550,4
20240605,101200,624996740,8510,8510,8510,8510,4
20240605,101100,624962700,8510,8510,8510,8510,59
20240605,101000,624460610,8550,8510,8550,8510,26
20240605,100900,624239310,8510,8530,8530,8510,4284
20240605,100800,587778850,8550,8550,8550,8550,22
20240605,100700,587590750,8530,8530,8530,8530,15
20240605,100600,587462800,8530,8530,8530,8530,0
20240605,100500,587462800,8530,8570,8570,8530,202
20240605,100400,585739670,8580,8580,8580,8580,1
20240605,100300,585731090,8580,8540,8580,8510,668
20240605,100200,580041630,8550,8570,8570,8550,11
20240605,100100,579947510,8570,8590,8590,8570,40
20240605,100000,579603940,8600,8590,8600,8590,9
20240605,095900,579526550,8600,8520,8600,8520,1639
20240605,095800,565525070,8510,8460,8510,8450,5897
20240605,095700,515446040,8470,8470,8470,8390,42
20240605,095600,515091080,8400,8330,8480,8330,2980
20240605,095500,490160580,8340,8340,8340,8320,44
20240605,095400,489793740,8350,8350,8350,8350,0
20240605,095300,489793740,8350,8330,8350,8310,2446
20240605,095200,469447510,8330,8350,8350,8330,600
20240605,095100,464447510,8350,8350,8350,8350,1
20240605,095000,464439160,8320,8320,8320,8320,1
20240605,094900,464430840,8360,8360,8360,8360,15
20240605,094800,464305440,8360,8290,8360,8290,66
20240605,094700,463756610,8350,8290,8350,8290,2664
20240605,094600,441575890,8340,8290,8340,8290,20
20240605,094500,441410040,8340,8300,8340,8270,21
20240605,094400,441236240,8350,8280,8350,8260,406
20240605,094300,437866010,8280,8290,8320,8280,1840
20240605,094200,422623060,8290,8280,8290,8250,741
20240605,094100,416494030,8290,8200,8290,8180,1530
20240605,094000,403878180,8280,8350,8350,8160,6587
20240605,093900,349504880,8360,8360,8360,8360,1
20240605,093800,349496520,8370,8370,8370,8370,60
20240605,093700,348994320,8370,8380,8380,8340,2002
20240605,093600,332297570,8340,8340,8380,8340,370
20240605,093500,329211490,8340,8360,8360,8340,4
20240605,093400,329178070,8360,8350,8360,8350,629
20240605,093300,323925820,8330,8370,8370,8310,4509
20240605,093200,286341720,8390,8390,8390,8370,1737
20240605,093100,271785830,8390,8410,8410,8390,407
20240605,093000,268369500,8420,8420,8420,8380,3332
20240605,092900,240357790,8410,8420,8420,8410,544
20240605,092800,235777530,8420,8400,8420,8400,214
20240605,092700,233978040,8400,8380,8400,8380,551
20240605,092600,229354850,8380,8380,8380,8370,1164
20240605,092500,219608350,8390,8390,8390,8370,732
20240605,092400,213478050,8390,8400,8410,8390,514
20240605,092300,209159460,8390,8410,8420,8390,3872
20240605,092200,176620180,8420,8450,8460,8420,1907
20240605,092100,160545740,8450,8470,8470,8450,1757
20240605,092000,145675410,8480,8490,8490,8480,1031
20240605,091900,136928950,8490,8490,8490,8490,0
20240605,091800,136928950,8490,8490,8490,8490,353
20240605,091700,133931980,8490,8490,8490,8490,1
20240605,091600,133923490,8480,8500,8500,8480,770
20240605,091500,127383180,8500,8500,8500,8500,116
20240605,091400,126397180,8500,8510,8510,8500,1606
20240605,091300,112743710,8520,8520,8520,8520,1015
20240605,091200,104095910,8520,8540,8540,8520,1710
20240605,091100,89517710,8540,8540,8540,8540,215
20240605,091000,87681610,8540,8560,8560,8540,651
20240605,090900,82116590,8560,8560,8560,8560,0
20240605,090800,82116590,8560,8600,8600,8560,604
20240605,090700,76938850,8570,8560,8570,8560,557
20240605,090600,72170830,8560,8560,8560,8560,175
20240605,090500,70672830,8600,8600,8600,8600,46
20240605,090400,70277230,8520,8520,8520,8520,0
20240605,090300,70277230,8520,8590,8590,8520,423
20240605,090200,66651570,8490,8470,8560,8470,5159
20240605,090100,22623870,8470,8560,8560,8470,2509
20240605,090000,1249760,8560,8560,8560,8560,146