KissMeData/372910/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,212700,961229000,5430,5430,5430,5430,5699
20240605,212600,961229000,5430,5430,5430,5430,0
20240605,212500,961229000,5430,5430,5430,5430,0
20240605,212400,961229000,5430,5430,5430,5430,0
20240605,212300,961229000,5430,5430,5430,5430,0
20240605,212200,961229000,5430,5430,5430,5430,0
20240605,212100,961229000,5430,5430,5430,5430,0
20240605,212000,961229000,5430,5430,5430,5430,0
20240605,211900,961229000,5430,5430,5430,5430,0
20240605,211800,961229000,5430,5430,5430,5430,0
20240605,211700,961229000,5430,5430,5430,5430,0
20240605,211600,961229000,5430,5430,5430,5430,0
20240605,211500,961229000,5430,5430,5430,5430,0
20240605,211400,961229000,5430,5430,5430,5430,0
20240605,211300,961229000,5430,5430,5430,5430,0
20240605,211200,961229000,5430,5430,5430,5430,0
20240605,211100,961229000,5430,5430,5430,5430,0
20240605,211000,961229000,5430,5430,5430,5430,0
20240605,210900,961229000,5430,5430,5430,5430,0
20240605,210800,961229000,5430,5430,5430,5430,0
20240605,210700,961229000,5430,5430,5430,5430,0
20240605,210600,961229000,5430,5430,5430,5430,0
20240605,210500,961229000,5430,5430,5430,5430,0
20240605,210400,961229000,5430,5430,5430,5430,0
20240605,210300,961229000,5430,5430,5430,5430,0
20240605,210200,961229000,5430,5430,5430,5430,0
20240605,210100,961229000,5430,5430,5430,5430,0
20240605,210000,961229000,5430,5430,5430,5430,0
20240605,205900,961229000,5430,5430,5430,5430,0
20240605,205800,961229000,5430,5430,5430,5430,0
20240605,205700,961229000,5430,5430,5430,5430,5699
20240605,205600,961229000,5430,5430,5430,5430,0
20240605,205500,961229000,5430,5430,5430,5430,0
20240605,205400,961229000,5430,5430,5430,5430,0
20240605,205300,961229000,5430,5430,5430,5430,0
20240605,205200,961229000,5430,5430,5430,5430,0
20240605,205100,961229000,5430,5430,5430,5430,0
20240605,205000,961229000,5430,5430,5430,5430,0
20240605,204900,961229000,5430,5430,5430,5430,0
20240605,204800,961229000,5430,5430,5430,5430,0
20240605,204700,961229000,5430,5430,5430,5430,0
20240605,204600,961229000,5430,5430,5430,5430,0
20240605,204500,961229000,5430,5430,5430,5430,0
20240605,204400,961229000,5430,5430,5430,5430,0
20240605,204300,961229000,5430,5430,5430,5430,0
20240605,204200,961229000,5430,5430,5430,5430,0
20240605,204100,961229000,5430,5430,5430,5430,0
20240605,204000,961229000,5430,5430,5430,5430,0
20240605,203900,961229000,5430,5430,5430,5430,0
20240605,203800,961229000,5430,5430,5430,5430,0
20240605,203700,961229000,5430,5430,5430,5430,0
20240605,203600,961229000,5430,5430,5430,5430,0
20240605,203500,961229000,5430,5430,5430,5430,0
20240605,203400,961229000,5430,5430,5430,5430,0
20240605,203300,961229000,5430,5430,5430,5430,0
20240605,203200,961229000,5430,5430,5430,5430,0
20240605,203100,961229000,5430,5430,5430,5430,0
20240605,203000,961229000,5430,5430,5430,5430,0
20240605,202900,961229000,5430,5430,5430,5430,0
20240605,202800,961229000,5430,5430,5430,5430,0
20240605,202700,961229000,5430,5430,5430,5430,5699
20240605,202600,961229000,5430,5430,5430,5430,0
20240605,202500,961229000,5430,5430,5430,5430,0
20240605,202400,961229000,5430,5430,5430,5430,0
20240605,202300,961229000,5430,5430,5430,5430,0
20240605,202200,961229000,5430,5430,5430,5430,0
20240605,202100,961229000,5430,5430,5430,5430,0
20240605,202000,961229000,5430,5430,5430,5430,0
20240605,201900,961229000,5430,5430,5430,5430,0
20240605,201800,961229000,5430,5430,5430,5430,0
20240605,201700,961229000,5430,5430,5430,5430,0
20240605,201600,961229000,5430,5430,5430,5430,0
20240605,201500,961229000,5430,5430,5430,5430,0
20240605,201400,961229000,5430,5430,5430,5430,0
20240605,201300,961229000,5430,5430,5430,5430,0
20240605,201200,961229000,5430,5430,5430,5430,0
20240605,201100,961229000,5430,5430,5430,5430,0
20240605,201000,961229000,5430,5430,5430,5430,0
20240605,200900,961229000,5430,5430,5430,5430,0
20240605,200800,961229000,5430,5430,5430,5430,0
20240605,200700,961229000,5430,5430,5430,5430,0
20240605,200600,961229000,5430,5430,5430,5430,0
20240605,200500,961229000,5430,5430,5430,5430,0
20240605,200400,961229000,5430,5430,5430,5430,0
20240605,200300,961229000,5430,5430,5430,5430,0
20240605,200200,961229000,5430,5430,5430,5430,0
20240605,200100,961229000,5430,5430,5430,5430,0
20240605,200000,961229000,5430,5430,5430,5430,0
20240605,195900,961229000,5430,5430,5430,5430,0
20240605,195800,961229000,5430,5430,5430,5430,0
20240605,195700,961229000,5430,5430,5430,5430,5699
20240605,195600,961229000,5430,5430,5430,5430,0
20240605,195500,961229000,5430,5430,5430,5430,0
20240605,195400,961229000,5430,5430,5430,5430,0
20240605,195300,961229000,5430,5430,5430,5430,0
20240605,195200,961229000,5430,5430,5430,5430,0
20240605,195100,961229000,5430,5430,5430,5430,0
20240605,195000,961229000,5430,5430,5430,5430,0
20240605,194900,961229000,5430,5430,5430,5430,0
20240605,194800,961229000,5430,5430,5430,5430,0
20240605,194700,961229000,5430,5430,5430,5430,0
20240605,194600,961229000,5430,5430,5430,5430,0
20240605,194500,961229000,5430,5430,5430,5430,0
20240605,194400,961229000,5430,5430,5430,5430,0
20240605,194300,961229000,5430,5430,5430,5430,0
20240605,194200,961229000,5430,5430,5430,5430,0
20240605,194100,961229000,5430,5430,5430,5430,0
20240605,194000,961229000,5430,5430,5430,5430,0
20240605,193900,961229000,5430,5430,5430,5430,0
20240605,193800,961229000,5430,5430,5430,5430,0
20240605,193700,961229000,5430,5430,5430,5430,0
20240605,193600,961229000,5430,5430,5430,5430,0
20240605,193500,961229000,5430,5430,5430,5430,0
20240605,193400,961229000,5430,5430,5430,5430,0
20240605,193300,961229000,5430,5430,5430,5430,0
20240605,193200,961229000,5430,5430,5430,5430,0
20240605,193100,961229000,5430,5430,5430,5430,0
20240605,193000,961229000,5430,5430,5430,5430,0
20240605,192900,961229000,5430,5430,5430,5430,0
20240605,192800,961229000,5430,5430,5430,5430,0
20240605,192700,961229000,5430,5430,5430,5430,5699
20240605,192600,961229000,5430,5430,5430,5430,0
20240605,192500,961229000,5430,5430,5430,5430,0
20240605,192400,961229000,5430,5430,5430,5430,0
20240605,192300,961229000,5430,5430,5430,5430,0
20240605,192200,961229000,5430,5430,5430,5430,0
20240605,192100,961229000,5430,5430,5430,5430,0
20240605,192000,961229000,5430,5430,5430,5430,0
20240605,191900,961229000,5430,5430,5430,5430,0
20240605,191800,961229000,5430,5430,5430,5430,0
20240605,191700,961229000,5430,5430,5430,5430,0
20240605,191600,961229000,5430,5430,5430,5430,0
20240605,191500,961229000,5430,5430,5430,5430,0
20240605,191400,961229000,5430,5430,5430,5430,0
20240605,191300,961229000,5430,5430,5430,5430,0
20240605,191200,961229000,5430,5430,5430,5430,0
20240605,191100,961229000,5430,5430,5430,5430,0
20240605,191000,961229000,5430,5430,5430,5430,0
20240605,190900,961229000,5430,5430,5430,5430,0
20240605,190800,961229000,5430,5430,5430,5430,0
20240605,190700,961229000,5430,5430,5430,5430,0
20240605,190600,961229000,5430,5430,5430,5430,0
20240605,190500,961229000,5430,5430,5430,5430,0
20240605,190400,961229000,5430,5430,5430,5430,0
20240605,190300,961229000,5430,5430,5430,5430,0
20240605,190200,961229000,5430,5430,5430,5430,0
20240605,190100,961229000,5430,5430,5430,5430,0
20240605,190000,961229000,5430,5430,5430,5430,0
20240605,185900,961229000,5430,5430,5430,5430,0
20240605,185800,961229000,5430,5430,5430,5430,0
20240605,185700,961229000,5430,5430,5430,5430,5699
20240605,185600,961229000,5430,5430,5430,5430,0
20240605,185500,961229000,5430,5430,5430,5430,0
20240605,185400,961229000,5430,5430,5430,5430,0
20240605,185300,961229000,5430,5430,5430,5430,0
20240605,185200,961229000,5430,5430,5430,5430,0
20240605,185100,961229000,5430,5430,5430,5430,0
20240605,185000,961229000,5430,5430,5430,5430,0
20240605,184900,961229000,5430,5430,5430,5430,0
20240605,184800,961229000,5430,5430,5430,5430,0
20240605,184700,961229000,5430,5430,5430,5430,0
20240605,184600,961229000,5430,5430,5430,5430,0
20240605,184500,961229000,5430,5430,5430,5430,0
20240605,184400,961229000,5430,5430,5430,5430,0
20240605,184300,961229000,5430,5430,5430,5430,0
20240605,184200,961229000,5430,5430,5430,5430,0
20240605,184100,961229000,5430,5430,5430,5430,0
20240605,184000,961229000,5430,5430,5430,5430,0
20240605,183900,961229000,5430,5430,5430,5430,0
20240605,183800,961229000,5430,5430,5430,5430,0
20240605,183700,961229000,5430,5430,5430,5430,0
20240605,183600,961229000,5430,5430,5430,5430,0
20240605,183500,961229000,5430,5430,5430,5430,0
20240605,183400,961229000,5430,5430,5430,5430,0
20240605,183300,961229000,5430,5430,5430,5430,0
20240605,183200,961229000,5430,5430,5430,5430,0
20240605,183100,961229000,5430,5430,5430,5430,0
20240605,183000,961229000,5430,5430,5430,5430,0
20240605,182900,961229000,5430,5430,5430,5430,0
20240605,182800,961229000,5430,5430,5430,5430,0
20240605,182700,961229000,5430,5430,5430,5430,5699
20240605,182600,961229000,5430,5430,5430,5430,0
20240605,182500,961229000,5430,5430,5430,5430,0
20240605,182400,961229000,5430,5430,5430,5430,0
20240605,182300,961229000,5430,5430,5430,5430,0
20240605,182200,961229000,5430,5430,5430,5430,0
20240605,182100,961229000,5430,5430,5430,5430,0
20240605,182000,961229000,5430,5430,5430,5430,0
20240605,181900,961229000,5430,5430,5430,5430,0
20240605,181800,961229000,5430,5430,5430,5430,0
20240605,181700,961229000,5430,5430,5430,5430,0
20240605,181600,961229000,5430,5430,5430,5430,0
20240605,181500,961229000,5430,5430,5430,5430,0
20240605,181400,961229000,5430,5430,5430,5430,0
20240605,181300,961229000,5430,5430,5430,5430,0
20240605,181200,961229000,5430,5430,5430,5430,0
20240605,181100,961229000,5430,5430,5430,5430,0
20240605,181000,961229000,5430,5430,5430,5430,0
20240605,180900,961229000,5430,5430,5430,5430,0
20240605,180800,961229000,5430,5430,5430,5430,0
20240605,180700,961229000,5430,5430,5430,5430,0
20240605,180600,961229000,5430,5430,5430,5430,0
20240605,180500,961229000,5430,5430,5430,5430,0
20240605,180400,961229000,5430,5430,5430,5430,0
20240605,180300,961229000,5430,5430,5430,5430,0
20240605,180200,961229000,5430,5430,5430,5430,0
20240605,180100,961229000,5430,5430,5430,5430,0
20240605,180000,961229000,5430,5430,5430,5430,0
20240605,175900,961229000,5430,5430,5430,5430,0
20240605,175800,961229000,5430,5430,5430,5430,0
20240605,175700,961229000,5430,5430,5430,5430,5699
20240605,175600,961229000,5430,5430,5430,5430,0
20240605,175500,961229000,5430,5430,5430,5430,0
20240605,175400,961229000,5430,5430,5430,5430,0
20240605,175300,961229000,5430,5430,5430,5430,0
20240605,175200,961229000,5430,5430,5430,5430,0
20240605,175100,961229000,5430,5430,5430,5430,0
20240605,175000,961229000,5430,5430,5430,5430,0
20240605,174900,961229000,5430,5430,5430,5430,0
20240605,174800,961229000,5430,5430,5430,5430,0
20240605,174700,961229000,5430,5430,5430,5430,0
20240605,174600,961229000,5430,5430,5430,5430,0
20240605,174500,961229000,5430,5430,5430,5430,0
20240605,174400,961229000,5430,5430,5430,5430,0
20240605,174300,961229000,5430,5430,5430,5430,0
20240605,174200,961229000,5430,5430,5430,5430,0
20240605,174100,961229000,5430,5430,5430,5430,0
20240605,174000,961229000,5430,5430,5430,5430,0
20240605,173900,961229000,5430,5430,5430,5430,0
20240605,173800,961229000,5430,5430,5430,5430,0
20240605,173700,961229000,5430,5430,5430,5430,0
20240605,173600,961229000,5430,5430,5430,5430,0
20240605,173500,961229000,5430,5430,5430,5430,0
20240605,173400,961229000,5430,5430,5430,5430,0
20240605,173300,961229000,5430,5430,5430,5430,0
20240605,173200,961229000,5430,5430,5430,5430,0
20240605,173100,961229000,5430,5430,5430,5430,0
20240605,173000,961229000,5430,5430,5430,5430,0
20240605,172900,961229000,5430,5430,5430,5430,0
20240605,172800,961229000,5430,5430,5430,5430,0
20240605,172700,961229000,5430,5430,5430,5430,5699
20240605,172600,961229000,5430,5430,5430,5430,0
20240605,172500,961229000,5430,5430,5430,5430,0
20240605,172400,961229000,5430,5430,5430,5430,0
20240605,172300,961229000,5430,5430,5430,5430,0
20240605,172200,961229000,5430,5430,5430,5430,0
20240605,172100,961229000,5430,5430,5430,5430,0
20240605,172000,961229000,5430,5430,5430,5430,0
20240605,171900,961229000,5430,5430,5430,5430,0
20240605,171800,961229000,5430,5430,5430,5430,0
20240605,171700,961229000,5430,5430,5430,5430,0
20240605,171600,961229000,5430,5430,5430,5430,0
20240605,171500,961229000,5430,5430,5430,5430,0
20240605,171400,961229000,5430,5430,5430,5430,0
20240605,171300,961229000,5430,5430,5430,5430,0
20240605,171200,961229000,5430,5430,5430,5430,0
20240605,171100,961229000,5430,5430,5430,5430,0
20240605,171000,961229000,5430,5430,5430,5430,0
20240605,170900,961229000,5430,5430,5430,5430,0
20240605,170800,961229000,5430,5430,5430,5430,0
20240605,170700,961229000,5430,5430,5430,5430,0
20240605,170600,961229000,5430,5430,5430,5430,0
20240605,170500,961229000,5430,5430,5430,5430,0
20240605,170400,961229000,5430,5430,5430,5430,0
20240605,170300,961229000,5430,5430,5430,5430,0
20240605,170200,961229000,5430,5430,5430,5430,0
20240605,170100,961229000,5430,5430,5430,5430,0
20240605,170000,961229000,5430,5430,5430,5430,0
20240605,165900,961229000,5430,5430,5430,5430,0
20240605,165800,961229000,5430,5430,5430,5430,0
20240605,165700,961229000,5430,5430,5430,5430,5699
20240605,165600,961229000,5430,5430,5430,5430,0
20240605,165500,961229000,5430,5430,5430,5430,0
20240605,165400,961229000,5430,5430,5430,5430,0
20240605,165300,961229000,5430,5430,5430,5430,0
20240605,165200,961229000,5430,5430,5430,5430,0
20240605,165100,961229000,5430,5430,5430,5430,0
20240605,165000,961229000,5430,5430,5430,5430,0
20240605,164900,961229000,5430,5430,5430,5430,0
20240605,164800,961229000,5430,5430,5430,5430,0
20240605,164700,961229000,5430,5430,5430,5430,0
20240605,164600,961229000,5430,5430,5430,5430,0
20240605,164500,961229000,5430,5430,5430,5430,0
20240605,164400,961229000,5430,5430,5430,5430,0
20240605,164300,961229000,5430,5430,5430,5430,0
20240605,164200,961229000,5430,5430,5430,5430,0
20240605,164100,961229000,5430,5430,5430,5430,0
20240605,164000,961229000,5430,5430,5430,5430,0
20240605,163900,961229000,5430,5430,5430,5430,0
20240605,163800,961229000,5430,5430,5430,5430,0
20240605,163700,961229000,5430,5430,5430,5430,0
20240605,163600,961229000,5430,5430,5430,5430,0
20240605,163500,961229000,5430,5430,5430,5430,0
20240605,163400,961229000,5430,5430,5430,5430,0
20240605,163300,961229000,5430,5430,5430,5430,0
20240605,163200,961229000,5430,5430,5430,5430,0
20240605,163100,961229000,5430,5430,5430,5430,0
20240605,163000,961229000,5430,5430,5430,5430,0
20240605,162900,961229000,5430,5430,5430,5430,0
20240605,162800,961229000,5430,5430,5430,5430,0
20240605,162700,961229000,5430,5430,5430,5430,5699
20240605,162600,961229000,5430,5430,5430,5430,0
20240605,162500,961229000,5430,5430,5430,5430,0
20240605,162400,961229000,5430,5430,5430,5430,0
20240605,162300,961229000,5430,5430,5430,5430,0
20240605,162200,961229000,5430,5430,5430,5430,0
20240605,162100,961229000,5430,5430,5430,5430,0
20240605,162000,961229000,5430,5430,5430,5430,0
20240605,161900,961229000,5430,5430,5430,5430,0
20240605,161800,961229000,5430,5430,5430,5430,0
20240605,161700,961229000,5430,5430,5430,5430,0
20240605,161600,961229000,5430,5430,5430,5430,0
20240605,161500,961229000,5430,5430,5430,5430,0
20240605,161400,961229000,5430,5430,5430,5430,0
20240605,161300,961229000,5430,5430,5430,5430,0
20240605,161200,961229000,5430,5430,5430,5430,0
20240605,161100,961229000,5430,5430,5430,5430,0
20240605,161000,961229000,5430,5430,5430,5430,0
20240605,160900,961229000,5430,5430,5430,5430,0
20240605,160800,961229000,5430,5430,5430,5430,0
20240605,160700,961229000,5430,5430,5430,5430,0
20240605,160600,961229000,5430,5430,5430,5430,0
20240605,160500,961229000,5430,5430,5430,5430,0
20240605,160400,961229000,5430,5430,5430,5430,0
20240605,160300,961229000,5430,5430,5430,5430,0
20240605,160200,961229000,5430,5430,5430,5430,0
20240605,160100,961229000,5430,5430,5430,5430,0
20240605,160000,961229000,5430,5430,5430,5430,0
20240605,155900,961229000,5430,5430,5430,5430,0
20240605,155800,961229000,5430,5430,5430,5430,0
20240605,155700,961229000,5430,5430,5430,5430,5699
20240605,155600,961229000,5430,5430,5430,5430,0
20240605,155500,961229000,5430,5430,5430,5430,0
20240605,155400,961229000,5430,5430,5430,5430,0
20240605,155300,961229000,5430,5430,5430,5430,0
20240605,155200,961229000,5430,5430,5430,5430,0
20240605,155100,961229000,5430,5430,5430,5430,0
20240605,155000,961229000,5430,5430,5430,5430,0
20240605,154900,961229000,5430,5430,5430,5430,0
20240605,154800,961229000,5430,5430,5430,5430,0
20240605,154700,961229000,5430,5430,5430,5430,0
20240605,154600,961229000,5430,5430,5430,5430,0
20240605,154500,961229000,5430,5430,5430,5430,0
20240605,154400,961229000,5430,5430,5430,5430,0
20240605,154300,961229000,5430,5430,5430,5430,0
20240605,154200,961229000,5430,5430,5430,5430,0
20240605,154100,961229000,5430,5430,5430,5430,0
20240605,154000,961229000,5430,5430,5430,5430,0
20240605,153900,961229000,5430,5430,5430,5430,0
20240605,153800,961229000,5430,5430,5430,5430,0
20240605,153700,961229000,5430,5430,5430,5430,0
20240605,153600,961229000,5430,5430,5430,5430,0
20240605,153500,961229000,5430,5430,5430,5430,0
20240605,153400,961229000,5430,5430,5430,5430,0
20240605,153300,961229000,5430,5430,5430,5430,0
20240605,153200,961229000,5430,5430,5430,5430,0
20240605,153100,961229000,5430,5430,5430,5430,0
20240605,153000,961229000,5430,5430,5430,5430,5699
20240605,152900,930283430,5450,5450,5450,5450,0
20240605,152800,930283430,5450,5450,5450,5450,0
20240605,152700,930283430,5450,5450,5450,5450,0
20240605,152600,930283430,5450,5450,5450,5450,0
20240605,152500,930283430,5450,5450,5450,5450,0
20240605,152400,930283430,5450,5450,5450,5450,0
20240605,152300,930283430,5450,5450,5450,5450,0
20240605,152200,930283430,5450,5450,5450,5450,0
20240605,152100,930283430,5450,5450,5450,5450,0
20240605,152000,930283430,5450,5450,5450,5450,0
20240605,151900,930283430,5450,5440,5450,5420,1231
20240605,151800,923588760,5440,5440,5440,5440,271
20240605,151700,922114520,5420,5420,5420,5420,2
20240605,151600,922103680,5440,5420,5440,5420,798
20240605,151500,917768580,5420,5430,5430,5420,1248
20240605,151400,910991960,5430,5410,5430,5410,429
20240605,151300,908666450,5410,5410,5410,5410,48
20240605,151200,908406770,5410,5410,5410,5410,1
20240605,151100,908401360,5410,5420,5420,5410,294
20240605,151000,906807890,5420,5430,5440,5420,23
20240605,150900,906682800,5440,5420,5440,5420,632
20240605,150800,903245490,5410,5410,5410,5410,2402
20240605,150700,890250670,5410,5410,5410,5410,2
20240605,150600,890239850,5410,5410,5410,5410,6
20240605,150500,890207390,5410,5410,5410,5410,2
20240605,150400,890196570,5440,5400,5440,5400,1066
20240605,150300,884401300,5430,5410,5430,5390,5097
20240605,150200,856886030,5410,5410,5410,5410,1551
20240605,150100,848495120,5410,5410,5420,5410,37
20240605,150000,848294600,5410,5440,5440,5410,1609
20240605,145900,839571820,5440,5440,5440,5440,750
20240605,145800,835491820,5440,5450,5450,5440,301
20240605,145700,833851380,5440,5440,5450,5440,252
20240605,145600,832478000,5430,5430,5430,5430,251
20240605,145500,831115070,5430,5430,5430,5430,52
20240605,145400,830832710,5430,5430,5430,5430,2
20240605,145300,830821850,5450,5440,5450,5430,658
20240605,145200,827238340,5440,5440,5440,5440,2
20240605,145100,827227460,5450,5440,5450,5440,6
20240605,145000,827194770,5460,5460,5460,5460,0
20240605,144900,827194770,5460,5460,5460,5460,0
20240605,144800,827194770,5460,5460,5460,5460,1
20240605,144700,827189310,5470,5470,5470,5470,0
20240605,144600,827189310,5470,5470,5470,5470,0
20240605,144500,827189310,5470,5470,5470,5470,1
20240605,144400,827183840,5430,5430,5430,5430,150
20240605,144300,826369340,5430,5430,5430,5430,0
20240605,144200,826369340,5430,5430,5430,5430,517
20240605,144100,823562030,5430,5440,5440,5430,177
20240605,144000,822600910,5430,5430,5430,5430,2
20240605,143900,822590050,5430,5430,5430,5430,41
20240605,143800,822367420,5440,5440,5440,5440,1000
20240605,143700,816927420,5470,5470,5470,5470,0
20240605,143600,816927420,5470,5460,5470,5460,500
20240605,143500,814192460,5440,5440,5440,5440,0
20240605,143400,814192460,5440,5440,5440,5440,0
20240605,143300,814192460,5440,5440,5440,5440,0
20240605,143200,814192460,5440,5440,5440,5440,6
20240605,143100,814159820,5430,5430,5430,5430,0
20240605,143000,814159820,5430,5430,5430,5430,0
20240605,142900,814159820,5430,5430,5430,5430,0
20240605,142800,814159820,5430,5430,5430,5430,26
20240605,142700,814018640,5440,5440,5440,5440,0
20240605,142600,814018640,5440,5440,5440,5440,0
20240605,142500,814018640,5440,5440,5440,5440,0
20240605,142400,814018640,5440,5440,5440,5440,0
20240605,142300,814018640,5440,5440,5440,5440,904
20240605,142200,809100880,5440,5440,5440,5440,111
20240605,142100,808497040,5440,5440,5440,5440,0
20240605,142000,808497040,5440,5440,5440,5440,0
20240605,141900,808497040,5440,5440,5440,5440,0
20240605,141800,808497040,5440,5440,5440,5440,14
20240605,141700,808420880,5440,5460,5460,5440,37
20240605,141600,808219560,5460,5460,5460,5460,1
20240605,141500,808214100,5440,5440,5440,5440,0
20240605,141400,808214100,5440,5440,5440,5440,260
20240605,141300,806799700,5450,5450,5450,5450,190
20240605,141200,805764200,5460,5460,5460,5460,0
20240605,141100,805764200,5460,5460,5460,5460,0
20240605,141000,805764200,5460,5460,5460,5460,0
20240605,140900,805764200,5460,5460,5460,5460,2372
20240605,140800,792813080,5450,5450,5450,5450,2
20240605,140700,792802180,5460,5460,5460,5460,1
20240605,140600,792796720,5430,5430,5430,5430,1211
20240605,140500,786220990,5430,5430,5430,5430,20
20240605,140400,786112390,5430,5430,5430,5430,0
20240605,140300,786112390,5430,5430,5430,5430,0
20240605,140200,786112390,5430,5430,5430,5430,0
20240605,140100,786112390,5430,5430,5430,5430,1
20240605,140000,786106960,5450,5450,5450,5450,0
20240605,135900,786106960,5450,5450,5450,5450,57
20240605,135800,785796310,5460,5460,5460,5460,49
20240605,135700,785528770,5450,5450,5450,5450,281
20240605,135600,783997320,5450,5450,5450,5450,5
20240605,135500,783970070,5450,5450,5450,5450,1
20240605,135400,783964620,5410,5410,5410,5410,0
20240605,135300,783964620,5410,5450,5450,5410,3838
20240605,135200,763155460,5460,5460,5460,5460,0
20240605,135100,763155460,5460,5460,5460,5460,1
20240605,135000,763150000,5460,5460,5460,5460,392
20240605,134900,761009680,5460,5460,5460,5460,0
20240605,134800,761009680,5460,5460,5460,5460,359
20240605,134700,759049540,5460,5460,5460,5460,0
20240605,134600,759049540,5460,5460,5460,5460,0
20240605,134500,759049540,5460,5460,5460,5460,0
20240605,134400,759049540,5460,5460,5460,5460,0
20240605,134300,759049540,5460,5460,5460,5460,0
20240605,134200,759049540,5460,5460,5460,5460,0
20240605,134100,759049540,5460,5460,5460,5460,201
20240605,134000,757952080,5440,5440,5440,5440,0
20240605,133900,757952080,5440,5420,5440,5410,1080
20240605,133800,752103830,5420,5420,5420,5420,0
20240605,133700,752103830,5420,5420,5420,5420,0
20240605,133600,752103830,5420,5420,5420,5420,100
20240605,133500,751561830,5420,5420,5420,5420,138
20240605,133400,750813870,5420,5420,5420,5420,0
20240605,133300,750813870,5420,5440,5440,5420,221
20240605,133200,749615650,5430,5430,5430,5430,121
20240605,133100,748958620,5440,5440,5440,5440,0
20240605,133000,748958620,5440,5440,5440,5440,144
20240605,132900,748175260,5440,5440,5440,5440,0
20240605,132800,748175260,5440,5440,5440,5440,0
20240605,132700,748175260,5440,5440,5440,5440,0
20240605,132600,748175260,5440,5440,5440,5440,0
20240605,132500,748175260,5440,5440,5440,5440,0
20240605,132400,748175260,5440,5440,5440,5440,19
20240605,132300,748071900,5440,5440,5440,5440,181
20240605,132200,747087260,5440,5440,5440,5440,0
20240605,132100,747087260,5440,5440,5440,5440,0
20240605,132000,747087260,5440,5440,5440,5440,0
20240605,131900,747087260,5440,5440,5440,5440,500
20240605,131800,744367260,5410,5430,5430,5410,4035
20240605,131700,722505400,5430,5450,5450,5430,1060
20240605,131600,716738720,5450,5450,5450,5450,0
20240605,131500,716738720,5450,5450,5450,5450,18
20240605,131400,716640620,5460,5460,5460,5460,113
20240605,131300,716023640,5460,5460,5460,5460,0
20240605,131200,716023640,5460,5460,5460,5460,250
20240605,131100,714658640,5460,5460,5460,5460,0
20240605,131000,714658640,5460,5460,5460,5460,0
20240605,130900,714658640,5460,5460,5460,5460,99
20240605,130800,714118100,5460,5460,5460,5460,200
20240605,130700,713026100,5440,5440,5440,5440,122
20240605,130600,712362420,5430,5430,5430,5430,0
20240605,130500,712362420,5430,5450,5450,5430,1217
20240605,130400,705736330,5440,5440,5440,5440,2
20240605,130300,705725450,5450,5450,5450,5450,49
20240605,130200,705458400,5440,5440,5440,5440,302
20240605,130100,703815520,5450,5450,5450,5430,685
20240605,130000,700087130,5440,5440,5440,5440,0
20240605,125900,700087130,5440,5440,5440,5440,1
20240605,125800,700081690,5440,5440,5440,5440,1
20240605,125700,700076250,5440,5440,5440,5440,17
20240605,125600,699983770,5440,5440,5440,5440,0
20240605,125500,699983770,5440,5440,5440,5440,0
20240605,125400,699983770,5440,5440,5440,5440,0
20240605,125300,699983770,5440,5440,5440,5440,417
20240605,125200,697715290,5440,5440,5440,5440,0
20240605,125100,697715290,5440,5440,5440,5440,128
20240605,125000,697018970,5440,5430,5440,5430,137
20240605,124900,696274960,5430,5430,5430,5430,0
20240605,124800,696274960,5430,5430,5430,5430,89
20240605,124700,695791690,5440,5440,5440,5440,50
20240605,124600,695519690,5440,5440,5440,5440,0
20240605,124500,695519690,5440,5440,5440,5440,5
20240605,124400,695492490,5440,5440,5440,5440,803
20240605,124300,691124170,5430,5430,5430,5430,100
20240605,124200,690581170,5430,5430,5430,5430,13
20240605,124100,690510580,5430,5430,5430,5430,1
20240605,124000,690505150,5430,5430,5430,5430,0
20240605,123900,690505150,5430,5430,5430,5430,138
20240605,123800,689755810,5420,5420,5420,5420,0
20240605,123700,689755810,5420,5420,5420,5420,1136
20240605,123600,683598690,5430,5430,5430,5430,40
20240605,123500,683381490,5440,5440,5440,5440,0
20240605,123400,683381490,5440,5440,5440,5440,0
20240605,123300,683381490,5440,5440,5440,5440,15
20240605,123200,683299890,5440,5440,5440,5440,78
20240605,123100,682875570,5440,5430,5440,5430,147
20240605,123000,682076490,5430,5420,5430,5420,23
20240605,122900,681951730,5420,5420,5420,5420,145
20240605,122800,681165830,5420,5420,5420,5420,65
20240605,122700,680813530,5430,5430,5430,5430,20
20240605,122600,680704930,5420,5420,5420,5420,1
20240605,122500,680699510,5440,5440,5440,5440,40
20240605,122400,680481910,5440,5440,5440,5440,7
20240605,122300,680443830,5440,5440,5440,5440,0
20240605,122200,680443830,5440,5440,5440,5440,130
20240605,122100,679736630,5440,5440,5440,5440,1
20240605,122000,679731190,5420,5420,5420,5420,827
20240605,121900,675248850,5420,5420,5420,5420,156
20240605,121800,674403330,5430,5430,5430,5420,354
20240605,121700,672484150,5430,5430,5430,5430,0
20240605,121600,672484150,5430,5430,5430,5430,337
20240605,121500,670654240,5430,5430,5430,5430,1631
20240605,121400,661797910,5440,5460,5460,5440,404
20240605,121300,659599750,5460,5460,5460,5460,0
20240605,121200,659599750,5460,5460,5460,5460,1
20240605,121100,659594290,5440,5440,5440,5440,0
20240605,121000,659594290,5440,5440,5440,5440,0
20240605,120900,659594290,5440,5440,5440,5440,0
20240605,120800,659594290,5440,5440,5440,5440,0
20240605,120700,659594290,5440,5440,5440,5440,6188
20240605,120600,625931570,5440,5450,5450,5440,1830
20240605,120500,615971750,5470,5470,5470,5470,0
20240605,120400,615971750,5470,5470,5470,5470,0
20240605,120300,615971750,5470,5470,5470,5470,0
20240605,120200,615971750,5470,5470,5470,5470,3
20240605,120100,615955340,5450,5450,5450,5450,0
20240605,120000,615955340,5450,5450,5450,5450,0
20240605,115900,615955340,5450,5450,5450,5450,200
20240605,115800,614865340,5450,5450,5450,5450,0
20240605,115700,614865340,5450,5450,5450,5450,0
20240605,115600,614865340,5450,5450,5450,5450,0
20240605,115500,614865340,5450,5450,5450,5450,0
20240605,115400,614865340,5450,5450,5450,5450,0
20240605,115300,614865340,5450,5490,5490,5450,230
20240605,115200,613610000,5490,5490,5490,5490,70
20240605,115100,613225700,5450,5450,5450,5450,0
20240605,115000,613225700,5450,5490,5490,5450,2611
20240605,114900,598992640,5460,5460,5460,5460,0
20240605,114800,598992640,5460,5470,5470,5460,300
20240605,114700,597354510,5470,5470,5470,5470,0
20240605,114600,597354510,5470,5470,5470,5470,0
20240605,114500,597354510,5470,5470,5470,5470,0
20240605,114400,597354510,5470,5470,5470,5470,0
20240605,114300,597354510,5470,5470,5470,5470,0
20240605,114200,597354510,5470,5470,5470,5470,0
20240605,114100,597354510,5470,5470,5470,5470,0
20240605,114000,597354510,5470,5470,5470,5470,0
20240605,113900,597354510,5470,5470,5470,5470,0
20240605,113800,597354510,5470,5470,5470,5470,0
20240605,113700,597354510,5470,5470,5470,5470,4
20240605,113600,597332630,5470,5470,5470,5470,60
20240605,113500,597004430,5470,5470,5470,5470,0
20240605,113400,597004430,5470,5470,5470,5470,1260
20240605,113300,590112230,5490,5490,5490,5490,0
20240605,113200,590112230,5490,5490,5490,5490,0
20240605,113100,590112230,5490,5490,5490,5490,0
20240605,113000,590112230,5490,5490,5490,5490,30
20240605,112900,589947530,5490,5490,5490,5490,10
20240605,112800,589892630,5490,5500,5500,5490,204
20240605,112700,588772200,5500,5500,5500,5500,500
20240605,112600,586022200,5490,5480,5490,5480,843
20240605,112500,581395910,5460,5460,5460,5460,109
20240605,112400,580800770,5470,5470,5470,5470,500
20240605,112300,578065770,5480,5470,5480,5470,520
20240605,112200,575221170,5460,5460,5460,5460,0
20240605,112100,575221170,5460,5460,5460,5460,0
20240605,112000,575221170,5460,5460,5460,5460,0
20240605,111900,575221170,5460,5460,5460,5460,0
20240605,111800,575221170,5460,5460,5460,5460,5
20240605,111700,575193870,5460,5460,5460,5460,1407
20240605,111600,567511650,5460,5460,5460,5460,0
20240605,111500,567511650,5460,5460,5480,5460,56
20240605,111400,567205870,5460,5460,5460,5460,1
20240605,111300,567200410,5450,5460,5460,5450,620
20240605,111200,563816360,5450,5450,5450,5450,0
20240605,111100,563816360,5450,5450,5450,5450,0
20240605,111000,563816360,5450,5450,5450,5450,0
20240605,110900,563816360,5450,5450,5450,5450,0
20240605,110800,563816360,5450,5450,5450,5450,0
20240605,110700,563816360,5450,5470,5470,5450,8
20240605,110600,563772680,5490,5490,5490,5490,0
20240605,110500,563772680,5490,5490,5490,5490,1
20240605,110400,563767190,5470,5470,5470,5470,0
20240605,110300,563767190,5470,5470,5470,5470,26
20240605,110200,563624970,5460,5470,5470,5460,181
20240605,110100,562636700,5470,5470,5470,5470,18
20240605,110000,562538240,5450,5450,5450,5450,0
20240605,105900,562538240,5450,5460,5460,5450,5
20240605,105800,562510980,5460,5460,5460,5460,0
20240605,105700,562510980,5460,5460,5460,5460,0
20240605,105600,562510980,5460,5460,5460,5460,0
20240605,105500,562510980,5460,5450,5460,5450,100
20240605,105400,561965480,5450,5460,5460,5450,815
20240605,105300,557515780,5460,5460,5460,5460,1
20240605,105200,557510320,5460,5460,5460,5460,1000
20240605,105100,552050320,5460,5480,5480,5460,2
20240605,105000,552039380,5460,5460,5460,5460,150
20240605,104900,551220380,5480,5480,5480,5480,0
20240605,104800,551220380,5480,5480,5480,5480,225
20240605,104700,549987380,5460,5480,5480,5460,252
20240605,104600,548611260,5470,5470,5470,5470,205
20240605,104500,547489910,5470,5470,5470,5470,200
20240605,104400,546395910,5470,5470,5470,5470,5
20240605,104300,546368560,5470,5470,5470,5470,1
20240605,104200,546363090,5490,5490,5490,5490,0
20240605,104100,546363090,5490,5490,5490,5490,0
20240605,104000,546363090,5490,5490,5490,5490,0
20240605,103900,546363090,5490,5490,5490,5490,0
20240605,103800,546363090,5490,5490,5490,5490,0
20240605,103700,546363090,5490,5490,5490,5490,0
20240605,103600,546363090,5490,5490,5490,5490,0
20240605,103500,546363090,5490,5490,5490,5490,0
20240605,103400,546363090,5490,5490,5490,5490,0
20240605,103300,546363090,5490,5490,5490,5490,0
20240605,103200,546363090,5490,5490,5490,5490,20
20240605,103100,546253290,5480,5480,5480,5480,300
20240605,103000,544609290,5490,5490,5490,5490,0
20240605,102900,544609290,5490,5490,5490,5490,97
20240605,102800,544076760,5450,5480,5480,5450,699
20240605,102700,540263740,5490,5490,5490,5490,0
20240605,102600,540263740,5490,5480,5490,5460,1496
20240605,102500,532083240,5480,5480,5480,5480,0
20240605,102400,532083240,5480,5480,5480,5480,10
20240605,102300,532028440,5480,5470,5480,5460,500
20240605,102200,529290420,5470,5470,5470,5470,50
20240605,102100,529016920,5450,5450,5450,5450,0
20240605,102000,529016920,5450,5460,5460,5450,1849
20240605,101900,518934790,5460,5460,5460,5460,190
20240605,101800,517897390,5460,5490,5490,5460,245
20240605,101700,516558340,5470,5470,5470,5470,1355
20240605,101600,509146490,5470,5470,5470,5470,0
20240605,101500,509146490,5470,5470,5470,5470,1048
20240605,101400,503413930,5500,5500,5500,5500,35
20240605,101300,503221430,5490,5480,5490,5480,3693
20240605,101200,482965840,5460,5460,5460,5460,590
20240605,101100,479744440,5470,5470,5470,5470,0
20240605,101000,479744440,5470,5460,5470,5460,454
20240605,100900,477262060,5470,5470,5470,5470,319
20240605,100800,475517130,5480,5480,5480,5480,20
20240605,100700,475407530,5480,5480,5480,5480,0
20240605,100600,475407530,5480,5460,5480,5460,1016
20240605,100500,469860110,5460,5480,5480,5460,23
20240605,100400,469734430,5460,5460,5460,5460,0
20240605,100300,469734430,5460,5470,5480,5460,1320
20240605,100200,462520970,5460,5460,5460,5460,0
20240605,100100,462520970,5460,5460,5460,5460,40
20240605,100000,462302570,5460,5450,5460,5450,863
20240605,095900,457594220,5440,5440,5440,5440,100
20240605,095800,457050220,5440,5440,5440,5440,0
20240605,095700,457050220,5440,5440,5440,5440,11
20240605,095600,456990380,5450,5440,5450,5440,361
20240605,095500,455023180,5450,5430,5450,5430,22
20240605,095400,454903320,5440,5440,5440,5430,1438
20240605,095300,447081990,5440,5420,5440,5420,47
20240605,095200,446826770,5430,5420,5430,5420,41
20240605,095100,446604540,5420,5430,5430,5420,2705
20240605,095000,431931360,5430,5430,5430,5430,0
20240605,094900,431931360,5430,5430,5430,5430,0
20240605,094800,431931360,5430,5430,5430,5430,1761
20240605,094700,422369130,5430,5430,5430,5430,813
20240605,094600,417954540,5440,5440,5440,5430,515
20240605,094500,415156060,5440,5430,5440,5430,557
20240605,094400,412131530,5430,5470,5470,5430,200
20240605,094300,411044060,5470,5430,5470,5430,1891
20240605,094200,400744040,5440,5450,5460,5410,9110
20240605,094100,351320630,5450,5450,5460,5450,7
20240605,094000,351282470,5460,5450,5460,5440,571
20240605,093900,348170330,5450,5480,5480,5450,365
20240605,093800,346181050,5470,5470,5470,5470,1
20240605,093700,346175580,5450,5460,5470,5450,1122
20240605,093600,340055970,5460,5460,5460,5460,254
20240605,093500,338669130,5460,5460,5460,5460,1101
20240605,093400,332657670,5460,5460,5460,5460,930
20240605,093300,327579870,5460,5490,5490,5420,14645
20240605,093200,247840590,5500,5500,5500,5500,0
20240605,093100,247840590,5500,5500,5500,5500,0
20240605,093000,247840590,5500,5490,5500,5470,496
20240605,092900,245123540,5480,5480,5480,5480,130
20240605,092800,244411140,5480,5480,5480,5480,35
20240605,092700,244219340,5480,5490,5490,5480,2125
20240605,092600,232567670,5490,5500,5500,5490,817
20240605,092500,228079490,5500,5500,5500,5500,107
20240605,092400,227490990,5490,5490,5490,5490,0
20240605,092300,227490990,5490,5490,5500,5490,937
20240605,092200,222343240,5500,5520,5520,5500,196
20240605,092100,221264240,5520,5490,5520,5490,33
20240605,092000,221082980,5490,5490,5490,5490,0
20240605,091900,221082980,5490,5490,5490,5490,0
20240605,091800,221082980,5490,5540,5540,5480,14083
20240605,091700,143697010,5540,5530,5540,5530,340
20240605,091600,141813430,5540,5540,5540,5540,376
20240605,091500,139730390,5540,5550,5550,5540,22
20240605,091400,139608480,5540,5510,5540,5510,956
20240605,091300,134323550,5500,5560,5560,5500,3729
20240605,091200,113766900,5570,5530,5570,5530,1101
20240605,091100,107655300,5530,5560,5560,5530,210
20240605,091000,106493410,5570,5520,5570,5520,48
20240605,090900,106228140,5530,5550,5550,5500,5789
20240605,090800,74233570,5560,5560,5560,5560,50
20240605,090700,73955570,5560,5580,5580,5560,882
20240605,090600,69046440,5570,5570,5570,5570,113
20240605,090500,68417030,5570,5560,5570,5560,704
20240605,090400,64496270,5530,5530,5540,5530,1005
20240605,090300,58938040,5510,5510,5540,5510,397
20240605,090200,56741810,5520,5550,5550,5520,4043
20240605,090100,34382080,5550,5570,5590,5550,998
20240605,090000,28815440,5580,5540,5580,5530,5202