KissMeData/389020/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,213000,5656071800,76500,76500,76500,76500,1835
20240605,212900,5656071800,76500,76500,76500,76500,0
20240605,212800,5656071800,76500,76500,76500,76500,0
20240605,212700,5656071800,76500,76500,76500,76500,0
20240605,212600,5656071800,76500,76500,76500,76500,0
20240605,212500,5656071800,76500,76500,76500,76500,0
20240605,212400,5656071800,76500,76500,76500,76500,0
20240605,212300,5656071800,76500,76500,76500,76500,0
20240605,212200,5656071800,76500,76500,76500,76500,0
20240605,212100,5656071800,76500,76500,76500,76500,0
20240605,212000,5656071800,76500,76500,76500,76500,0
20240605,211900,5656071800,76500,76500,76500,76500,0
20240605,211800,5656071800,76500,76500,76500,76500,0
20240605,211700,5656071800,76500,76500,76500,76500,0
20240605,211600,5656071800,76500,76500,76500,76500,0
20240605,211500,5656071800,76500,76500,76500,76500,0
20240605,211400,5656071800,76500,76500,76500,76500,0
20240605,211300,5656071800,76500,76500,76500,76500,0
20240605,211200,5656071800,76500,76500,76500,76500,0
20240605,211100,5656071800,76500,76500,76500,76500,0
20240605,211000,5656071800,76500,76500,76500,76500,0
20240605,210900,5656071800,76500,76500,76500,76500,0
20240605,210800,5656071800,76500,76500,76500,76500,0
20240605,210700,5656071800,76500,76500,76500,76500,0
20240605,210600,5656071800,76500,76500,76500,76500,0
20240605,210500,5656071800,76500,76500,76500,76500,0
20240605,210400,5656071800,76500,76500,76500,76500,0
20240605,210300,5656071800,76500,76500,76500,76500,0
20240605,210200,5656071800,76500,76500,76500,76500,0
20240605,210100,5656071800,76500,76500,76500,76500,0
20240605,210000,5656071800,76500,76500,76500,76500,1835
20240605,205900,5656071800,76500,76500,76500,76500,0
20240605,205800,5656071800,76500,76500,76500,76500,0
20240605,205700,5656071800,76500,76500,76500,76500,0
20240605,205600,5656071800,76500,76500,76500,76500,0
20240605,205500,5656071800,76500,76500,76500,76500,0
20240605,205400,5656071800,76500,76500,76500,76500,0
20240605,205300,5656071800,76500,76500,76500,76500,0
20240605,205200,5656071800,76500,76500,76500,76500,0
20240605,205100,5656071800,76500,76500,76500,76500,0
20240605,205000,5656071800,76500,76500,76500,76500,0
20240605,204900,5656071800,76500,76500,76500,76500,0
20240605,204800,5656071800,76500,76500,76500,76500,0
20240605,204700,5656071800,76500,76500,76500,76500,0
20240605,204600,5656071800,76500,76500,76500,76500,0
20240605,204500,5656071800,76500,76500,76500,76500,0
20240605,204400,5656071800,76500,76500,76500,76500,0
20240605,204300,5656071800,76500,76500,76500,76500,0
20240605,204200,5656071800,76500,76500,76500,76500,0
20240605,204100,5656071800,76500,76500,76500,76500,0
20240605,204000,5656071800,76500,76500,76500,76500,0
20240605,203900,5656071800,76500,76500,76500,76500,0
20240605,203800,5656071800,76500,76500,76500,76500,0
20240605,203700,5656071800,76500,76500,76500,76500,0
20240605,203600,5656071800,76500,76500,76500,76500,0
20240605,203500,5656071800,76500,76500,76500,76500,0
20240605,203400,5656071800,76500,76500,76500,76500,0
20240605,203300,5656071800,76500,76500,76500,76500,0
20240605,203200,5656071800,76500,76500,76500,76500,0
20240605,203100,5656071800,76500,76500,76500,76500,0
20240605,203000,5656071800,76500,76500,76500,76500,1835
20240605,202900,5656071800,76500,76500,76500,76500,0
20240605,202800,5656071800,76500,76500,76500,76500,0
20240605,202700,5656071800,76500,76500,76500,76500,0
20240605,202600,5656071800,76500,76500,76500,76500,0
20240605,202500,5656071800,76500,76500,76500,76500,0
20240605,202400,5656071800,76500,76500,76500,76500,0
20240605,202300,5656071800,76500,76500,76500,76500,0
20240605,202200,5656071800,76500,76500,76500,76500,0
20240605,202100,5656071800,76500,76500,76500,76500,0
20240605,202000,5656071800,76500,76500,76500,76500,0
20240605,201900,5656071800,76500,76500,76500,76500,0
20240605,201800,5656071800,76500,76500,76500,76500,0
20240605,201700,5656071800,76500,76500,76500,76500,0
20240605,201600,5656071800,76500,76500,76500,76500,0
20240605,201500,5656071800,76500,76500,76500,76500,0
20240605,201400,5656071800,76500,76500,76500,76500,0
20240605,201300,5656071800,76500,76500,76500,76500,0
20240605,201200,5656071800,76500,76500,76500,76500,0
20240605,201100,5656071800,76500,76500,76500,76500,0
20240605,201000,5656071800,76500,76500,76500,76500,0
20240605,200900,5656071800,76500,76500,76500,76500,0
20240605,200800,5656071800,76500,76500,76500,76500,0
20240605,200700,5656071800,76500,76500,76500,76500,0
20240605,200600,5656071800,76500,76500,76500,76500,0
20240605,200500,5656071800,76500,76500,76500,76500,0
20240605,200400,5656071800,76500,76500,76500,76500,0
20240605,200300,5656071800,76500,76500,76500,76500,0
20240605,200200,5656071800,76500,76500,76500,76500,0
20240605,200100,5656071800,76500,76500,76500,76500,0
20240605,200000,5656071800,76500,76500,76500,76500,1835
20240605,195900,5656071800,76500,76500,76500,76500,0
20240605,195800,5656071800,76500,76500,76500,76500,0
20240605,195700,5656071800,76500,76500,76500,76500,0
20240605,195600,5656071800,76500,76500,76500,76500,0
20240605,195500,5656071800,76500,76500,76500,76500,0
20240605,195400,5656071800,76500,76500,76500,76500,0
20240605,195300,5656071800,76500,76500,76500,76500,0
20240605,195200,5656071800,76500,76500,76500,76500,0
20240605,195100,5656071800,76500,76500,76500,76500,0
20240605,195000,5656071800,76500,76500,76500,76500,0
20240605,194900,5656071800,76500,76500,76500,76500,0
20240605,194800,5656071800,76500,76500,76500,76500,0
20240605,194700,5656071800,76500,76500,76500,76500,0
20240605,194600,5656071800,76500,76500,76500,76500,0
20240605,194500,5656071800,76500,76500,76500,76500,0
20240605,194400,5656071800,76500,76500,76500,76500,0
20240605,194300,5656071800,76500,76500,76500,76500,0
20240605,194200,5656071800,76500,76500,76500,76500,0
20240605,194100,5656071800,76500,76500,76500,76500,0
20240605,194000,5656071800,76500,76500,76500,76500,0
20240605,193900,5656071800,76500,76500,76500,76500,0
20240605,193800,5656071800,76500,76500,76500,76500,0
20240605,193700,5656071800,76500,76500,76500,76500,0
20240605,193600,5656071800,76500,76500,76500,76500,0
20240605,193500,5656071800,76500,76500,76500,76500,0
20240605,193400,5656071800,76500,76500,76500,76500,0
20240605,193300,5656071800,76500,76500,76500,76500,0
20240605,193200,5656071800,76500,76500,76500,76500,0
20240605,193100,5656071800,76500,76500,76500,76500,0
20240605,193000,5656071800,76500,76500,76500,76500,1835
20240605,192900,5656071800,76500,76500,76500,76500,0
20240605,192800,5656071800,76500,76500,76500,76500,0
20240605,192700,5656071800,76500,76500,76500,76500,0
20240605,192600,5656071800,76500,76500,76500,76500,0
20240605,192500,5656071800,76500,76500,76500,76500,0
20240605,192400,5656071800,76500,76500,76500,76500,0
20240605,192300,5656071800,76500,76500,76500,76500,0
20240605,192200,5656071800,76500,76500,76500,76500,0
20240605,192100,5656071800,76500,76500,76500,76500,0
20240605,192000,5656071800,76500,76500,76500,76500,0
20240605,191900,5656071800,76500,76500,76500,76500,0
20240605,191800,5656071800,76500,76500,76500,76500,0
20240605,191700,5656071800,76500,76500,76500,76500,0
20240605,191600,5656071800,76500,76500,76500,76500,0
20240605,191500,5656071800,76500,76500,76500,76500,0
20240605,191400,5656071800,76500,76500,76500,76500,0
20240605,191300,5656071800,76500,76500,76500,76500,0
20240605,191200,5656071800,76500,76500,76500,76500,0
20240605,191100,5656071800,76500,76500,76500,76500,0
20240605,191000,5656071800,76500,76500,76500,76500,0
20240605,190900,5656071800,76500,76500,76500,76500,0
20240605,190800,5656071800,76500,76500,76500,76500,0
20240605,190700,5656071800,76500,76500,76500,76500,0
20240605,190600,5656071800,76500,76500,76500,76500,0
20240605,190500,5656071800,76500,76500,76500,76500,0
20240605,190400,5656071800,76500,76500,76500,76500,0
20240605,190300,5656071800,76500,76500,76500,76500,0
20240605,190200,5656071800,76500,76500,76500,76500,0
20240605,190100,5656071800,76500,76500,76500,76500,0
20240605,190000,5656071800,76500,76500,76500,76500,1835
20240605,185900,5656071800,76500,76500,76500,76500,0
20240605,185800,5656071800,76500,76500,76500,76500,0
20240605,185700,5656071800,76500,76500,76500,76500,0
20240605,185600,5656071800,76500,76500,76500,76500,0
20240605,185500,5656071800,76500,76500,76500,76500,0
20240605,185400,5656071800,76500,76500,76500,76500,0
20240605,185300,5656071800,76500,76500,76500,76500,0
20240605,185200,5656071800,76500,76500,76500,76500,0
20240605,185100,5656071800,76500,76500,76500,76500,0
20240605,185000,5656071800,76500,76500,76500,76500,0
20240605,184900,5656071800,76500,76500,76500,76500,0
20240605,184800,5656071800,76500,76500,76500,76500,0
20240605,184700,5656071800,76500,76500,76500,76500,0
20240605,184600,5656071800,76500,76500,76500,76500,0
20240605,184500,5656071800,76500,76500,76500,76500,0
20240605,184400,5656071800,76500,76500,76500,76500,0
20240605,184300,5656071800,76500,76500,76500,76500,0
20240605,184200,5656071800,76500,76500,76500,76500,0
20240605,184100,5656071800,76500,76500,76500,76500,0
20240605,184000,5656071800,76500,76500,76500,76500,0
20240605,183900,5656071800,76500,76500,76500,76500,0
20240605,183800,5656071800,76500,76500,76500,76500,0
20240605,183700,5656071800,76500,76500,76500,76500,0
20240605,183600,5656071800,76500,76500,76500,76500,0
20240605,183500,5656071800,76500,76500,76500,76500,0
20240605,183400,5656071800,76500,76500,76500,76500,0
20240605,183300,5656071800,76500,76500,76500,76500,0
20240605,183200,5656071800,76500,76500,76500,76500,0
20240605,183100,5656071800,76500,76500,76500,76500,0
20240605,183000,5656071800,76500,76500,76500,76500,1835
20240605,182900,5656071800,76500,76500,76500,76500,0
20240605,182800,5656071800,76500,76500,76500,76500,0
20240605,182700,5656071800,76500,76500,76500,76500,0
20240605,182600,5656071800,76500,76500,76500,76500,0
20240605,182500,5656071800,76500,76500,76500,76500,0
20240605,182400,5656071800,76500,76500,76500,76500,0
20240605,182300,5656071800,76500,76500,76500,76500,0
20240605,182200,5656071800,76500,76500,76500,76500,0
20240605,182100,5656071800,76500,76500,76500,76500,0
20240605,182000,5656071800,76500,76500,76500,76500,0
20240605,181900,5656071800,76500,76500,76500,76500,0
20240605,181800,5656071800,76500,76500,76500,76500,0
20240605,181700,5656071800,76500,76500,76500,76500,0
20240605,181600,5656071800,76500,76500,76500,76500,0
20240605,181500,5656071800,76500,76500,76500,76500,0
20240605,181400,5656071800,76500,76500,76500,76500,0
20240605,181300,5656071800,76500,76500,76500,76500,0
20240605,181200,5656071800,76500,76500,76500,76500,0
20240605,181100,5656071800,76500,76500,76500,76500,0
20240605,181000,5656071800,76500,76500,76500,76500,0
20240605,180900,5656071800,76500,76500,76500,76500,0
20240605,180800,5656071800,76500,76500,76500,76500,0
20240605,180700,5656071800,76500,76500,76500,76500,0
20240605,180600,5656071800,76500,76500,76500,76500,0
20240605,180500,5656071800,76500,76500,76500,76500,0
20240605,180400,5656071800,76500,76500,76500,76500,0
20240605,180300,5656071800,76500,76500,76500,76500,0
20240605,180200,5656071800,76500,76500,76500,76500,0
20240605,180100,5656071800,76500,76500,76500,76500,0
20240605,180000,5656071800,76500,76500,76500,76500,1835
20240605,175900,5656071800,76500,76500,76500,76500,0
20240605,175800,5656071800,76500,76500,76500,76500,0
20240605,175700,5656071800,76500,76500,76500,76500,0
20240605,175600,5656071800,76500,76500,76500,76500,0
20240605,175500,5656071800,76500,76500,76500,76500,0
20240605,175400,5656071800,76500,76500,76500,76500,0
20240605,175300,5656071800,76500,76500,76500,76500,0
20240605,175200,5656071800,76500,76500,76500,76500,0
20240605,175100,5656071800,76500,76500,76500,76500,0
20240605,175000,5656071800,76500,76500,76500,76500,0
20240605,174900,5656071800,76500,76500,76500,76500,0
20240605,174800,5656071800,76500,76500,76500,76500,0
20240605,174700,5656071800,76500,76500,76500,76500,0
20240605,174600,5656071800,76500,76500,76500,76500,0
20240605,174500,5656071800,76500,76500,76500,76500,0
20240605,174400,5656071800,76500,76500,76500,76500,0
20240605,174300,5656071800,76500,76500,76500,76500,0
20240605,174200,5656071800,76500,76500,76500,76500,0
20240605,174100,5656071800,76500,76500,76500,76500,0
20240605,174000,5656071800,76500,76500,76500,76500,0
20240605,173900,5656071800,76500,76500,76500,76500,0
20240605,173800,5656071800,76500,76500,76500,76500,0
20240605,173700,5656071800,76500,76500,76500,76500,0
20240605,173600,5656071800,76500,76500,76500,76500,0
20240605,173500,5656071800,76500,76500,76500,76500,0
20240605,173400,5656071800,76500,76500,76500,76500,0
20240605,173300,5656071800,76500,76500,76500,76500,0
20240605,173200,5656071800,76500,76500,76500,76500,0
20240605,173100,5656071800,76500,76500,76500,76500,0
20240605,173000,5656071800,76500,76500,76500,76500,1835
20240605,172900,5656071800,76500,76500,76500,76500,0
20240605,172800,5656071800,76500,76500,76500,76500,0
20240605,172700,5656071800,76500,76500,76500,76500,0
20240605,172600,5656071800,76500,76500,76500,76500,0
20240605,172500,5656071800,76500,76500,76500,76500,0
20240605,172400,5656071800,76500,76500,76500,76500,0
20240605,172300,5656071800,76500,76500,76500,76500,0
20240605,172200,5656071800,76500,76500,76500,76500,0
20240605,172100,5656071800,76500,76500,76500,76500,0
20240605,172000,5656071800,76500,76500,76500,76500,0
20240605,171900,5656071800,76500,76500,76500,76500,0
20240605,171800,5656071800,76500,76500,76500,76500,0
20240605,171700,5656071800,76500,76500,76500,76500,0
20240605,171600,5656071800,76500,76500,76500,76500,0
20240605,171500,5656071800,76500,76500,76500,76500,0
20240605,171400,5656071800,76500,76500,76500,76500,0
20240605,171300,5656071800,76500,76500,76500,76500,0
20240605,171200,5656071800,76500,76500,76500,76500,0
20240605,171100,5656071800,76500,76500,76500,76500,0
20240605,171000,5656071800,76500,76500,76500,76500,0
20240605,170900,5656071800,76500,76500,76500,76500,0
20240605,170800,5656071800,76500,76500,76500,76500,0
20240605,170700,5656071800,76500,76500,76500,76500,0
20240605,170600,5656071800,76500,76500,76500,76500,0
20240605,170500,5656071800,76500,76500,76500,76500,0
20240605,170400,5656071800,76500,76500,76500,76500,0
20240605,170300,5656071800,76500,76500,76500,76500,0
20240605,170200,5656071800,76500,76500,76500,76500,0
20240605,170100,5656071800,76500,76500,76500,76500,0
20240605,170000,5656071800,76500,76500,76500,76500,1835
20240605,165900,5656071800,76500,76500,76500,76500,0
20240605,165800,5656071800,76500,76500,76500,76500,0
20240605,165700,5656071800,76500,76500,76500,76500,0
20240605,165600,5656071800,76500,76500,76500,76500,0
20240605,165500,5656071800,76500,76500,76500,76500,0
20240605,165400,5656071800,76500,76500,76500,76500,0
20240605,165300,5656071800,76500,76500,76500,76500,0
20240605,165200,5656071800,76500,76500,76500,76500,0
20240605,165100,5656071800,76500,76500,76500,76500,0
20240605,165000,5656071800,76500,76500,76500,76500,0
20240605,164900,5656071800,76500,76500,76500,76500,0
20240605,164800,5656071800,76500,76500,76500,76500,0
20240605,164700,5656071800,76500,76500,76500,76500,0
20240605,164600,5656071800,76500,76500,76500,76500,0
20240605,164500,5656071800,76500,76500,76500,76500,0
20240605,164400,5656071800,76500,76500,76500,76500,0
20240605,164300,5656071800,76500,76500,76500,76500,0
20240605,164200,5656071800,76500,76500,76500,76500,0
20240605,164100,5656071800,76500,76500,76500,76500,0
20240605,164000,5656071800,76500,76500,76500,76500,0
20240605,163900,5656071800,76500,76500,76500,76500,0
20240605,163800,5656071800,76500,76500,76500,76500,0
20240605,163700,5656071800,76500,76500,76500,76500,0
20240605,163600,5656071800,76500,76500,76500,76500,0
20240605,163500,5656071800,76500,76500,76500,76500,0
20240605,163400,5656071800,76500,76500,76500,76500,0
20240605,163300,5656071800,76500,76500,76500,76500,0
20240605,163200,5656071800,76500,76500,76500,76500,0
20240605,163100,5656071800,76500,76500,76500,76500,0
20240605,163000,5656071800,76500,76500,76500,76500,1835
20240605,162900,5656071800,76500,76500,76500,76500,0
20240605,162800,5656071800,76500,76500,76500,76500,0
20240605,162700,5656071800,76500,76500,76500,76500,0
20240605,162600,5656071800,76500,76500,76500,76500,0
20240605,162500,5656071800,76500,76500,76500,76500,0
20240605,162400,5656071800,76500,76500,76500,76500,0
20240605,162300,5656071800,76500,76500,76500,76500,0
20240605,162200,5656071800,76500,76500,76500,76500,0
20240605,162100,5656071800,76500,76500,76500,76500,0
20240605,162000,5656071800,76500,76500,76500,76500,0
20240605,161900,5656071800,76500,76500,76500,76500,0
20240605,161800,5656071800,76500,76500,76500,76500,0
20240605,161700,5656071800,76500,76500,76500,76500,0
20240605,161600,5656071800,76500,76500,76500,76500,0
20240605,161500,5656071800,76500,76500,76500,76500,0
20240605,161400,5656071800,76500,76500,76500,76500,0
20240605,161300,5656071800,76500,76500,76500,76500,0
20240605,161200,5656071800,76500,76500,76500,76500,0
20240605,161100,5656071800,76500,76500,76500,76500,0
20240605,161000,5656071800,76500,76500,76500,76500,0
20240605,160900,5656071800,76500,76500,76500,76500,0
20240605,160800,5656071800,76500,76500,76500,76500,0
20240605,160700,5656071800,76500,76500,76500,76500,0
20240605,160600,5656071800,76500,76500,76500,76500,0
20240605,160500,5656071800,76500,76500,76500,76500,0
20240605,160400,5656071800,76500,76500,76500,76500,0
20240605,160300,5656071800,76500,76500,76500,76500,0
20240605,160200,5656071800,76500,76500,76500,76500,0
20240605,160100,5656071800,76500,76500,76500,76500,0
20240605,160000,5656071800,76500,76500,76500,76500,1835
20240605,155900,5656071800,76500,76500,76500,76500,0
20240605,155800,5656071800,76500,76500,76500,76500,0
20240605,155700,5656071800,76500,76500,76500,76500,0
20240605,155600,5656071800,76500,76500,76500,76500,0
20240605,155500,5656071800,76500,76500,76500,76500,0
20240605,155400,5656071800,76500,76500,76500,76500,0
20240605,155300,5656071800,76500,76500,76500,76500,0
20240605,155200,5656071800,76500,76500,76500,76500,0
20240605,155100,5656071800,76500,76500,76500,76500,0
20240605,155000,5656071800,76500,76500,76500,76500,0
20240605,154900,5656071800,76500,76500,76500,76500,0
20240605,154800,5656071800,76500,76500,76500,76500,0
20240605,154700,5656071800,76500,76500,76500,76500,0
20240605,154600,5656071800,76500,76500,76500,76500,0
20240605,154500,5656071800,76500,76500,76500,76500,0
20240605,154400,5656071800,76500,76500,76500,76500,0
20240605,154300,5656071800,76500,76500,76500,76500,0
20240605,154200,5656071800,76500,76500,76500,76500,0
20240605,154100,5656071800,76500,76500,76500,76500,0
20240605,154000,5656071800,76500,76500,76500,76500,0
20240605,153900,5656071800,76500,76500,76500,76500,0
20240605,153800,5656071800,76500,76500,76500,76500,0
20240605,153700,5656071800,76500,76500,76500,76500,0
20240605,153600,5656071800,76500,76500,76500,76500,0
20240605,153500,5656071800,76500,76500,76500,76500,0
20240605,153400,5656071800,76500,76500,76500,76500,0
20240605,153300,5656071800,76500,76500,76500,76500,0
20240605,153200,5656071800,76500,76500,76500,76500,0
20240605,153100,5656071800,76500,76500,76500,76500,0
20240605,153000,5656071800,76500,76500,76500,76500,3670
20240605,152900,5515694300,76600,76600,76600,76600,0
20240605,152800,5515694300,76600,76600,76600,76600,0
20240605,152700,5515694300,76600,76600,76600,76600,0
20240605,152600,5515694300,76600,76600,76600,76600,0
20240605,152500,5515694300,76600,76600,76600,76600,0
20240605,152400,5515694300,76600,76600,76600,76600,0
20240605,152300,5515694300,76600,76600,76600,76600,0
20240605,152200,5515694300,76600,76600,76600,76600,0
20240605,152100,5515694300,76600,76600,76600,76600,0
20240605,152000,5515694300,76600,76600,76600,76600,0
20240605,151900,5515694300,76600,76600,76600,76500,397
20240605,151800,5485319400,76500,76700,76800,76500,521
20240605,151700,5445404600,76700,76700,76700,76600,352
20240605,151600,5418409800,76600,76700,76700,76600,236
20240605,151500,5400312200,76700,76700,76800,76700,201
20240605,151400,5384894900,76700,76800,76800,76700,68
20240605,151300,5379678900,76700,76700,76700,76600,375
20240605,151200,5350921800,76700,76900,76900,76700,427
20240605,151100,5318124600,76800,77000,77000,76800,443
20240605,151000,5284058600,77000,76900,77000,76900,137
20240605,150900,5273514800,76900,76900,77000,76900,59
20240605,150800,5268977200,76900,77000,77000,76900,23
20240605,150700,5267208100,77000,77000,77000,76900,265
20240605,150600,5246804900,77000,76900,77000,76900,120
20240605,150500,5237566700,77000,77000,77100,76900,219
20240605,150400,5220705100,77000,77000,77000,77000,115
20240605,150300,5211850100,77000,77000,77100,77000,260
20240605,150200,5191826800,77100,77100,77100,77000,60
20240605,150100,5187203300,77100,77100,77200,77100,258
20240605,150000,5167305200,77200,77200,77200,77100,204
20240605,145900,5151572400,77100,77100,77200,77100,71
20240605,145800,5146098100,77100,77200,77200,77100,49
20240605,145700,5142315500,77300,77200,77300,77100,204
20240605,145600,5126576100,77100,77200,77300,77000,207
20240605,145500,5110598800,77300,77300,77300,77300,203
20240605,145400,5094906900,77300,77100,77300,77100,218
20240605,145300,5078081100,77100,77100,77200,77000,58
20240605,145200,5073607600,77100,77100,77100,77000,40
20240605,145100,5070525700,77100,77100,77200,77000,42
20240605,145000,5067285900,77100,77100,77200,77100,92
20240605,144900,5060189800,77100,77100,77100,77100,5
20240605,144800,5059804300,77100,77100,77100,77100,122
20240605,144700,5050398100,77100,77000,77100,77000,121
20240605,144600,5041072600,76900,76900,77000,76900,21
20240605,144500,5039456800,76800,76800,76800,76800,81
20240605,144400,5033236000,76800,76900,77000,76800,31
20240605,144300,5030849700,76800,76900,76900,76800,190
20240605,144200,5016253600,76900,76900,77000,76900,63
20240605,144100,5011408800,77100,77000,77100,76900,141
20240605,144000,5000551900,77100,77100,77100,77100,16
20240605,143900,4999318300,77100,77200,77200,77100,86
20240605,143800,4992684200,77200,77200,77200,77200,128
20240605,143700,4982802600,77200,77200,77200,77200,152
20240605,143600,4971068200,77200,77200,77200,77100,42
20240605,143500,4967825900,77000,77100,77200,77000,39
20240605,143400,4964815800,77000,77000,77000,77000,533
20240605,143300,4923774800,77000,76900,77000,76900,96
20240605,143200,4916392000,76900,76900,76900,76900,208
20240605,143100,4900396800,76900,76700,76900,76700,93
20240605,143000,4893247700,76800,76800,76800,76800,85
20240605,142900,4886719700,76800,76800,76800,76800,137
20240605,142800,4876198100,76800,76800,76800,76800,103
20240605,142700,4868287700,76800,76700,76800,76700,153
20240605,142600,4856549400,76700,76700,76700,76700,12
20240605,142500,4855629000,76700,76700,76700,76700,8
20240605,142400,4855015400,76800,76600,76800,76600,4
20240605,142300,4854708800,76600,76600,76600,76600,90
20240605,142200,4847814800,76600,76700,76700,76600,50
20240605,142100,4843980300,76700,76700,76700,76700,30
20240605,142000,4841679300,76700,76800,76800,76700,191
20240605,141900,4827026300,76800,76800,76800,76800,7
20240605,141800,4826488700,76800,76900,76900,76800,3
20240605,141700,4826258200,76900,76900,76900,76900,126
20240605,141600,4816568800,76900,76900,76900,76900,23
20240605,141500,4814800100,76900,76900,76900,76900,35
20240605,141400,4812108600,76800,76900,76900,76800,30
20240605,141300,4809802600,76800,76800,76800,76800,38
20240605,141200,4806884200,76800,76800,76800,76800,35
20240605,141100,4804196200,76800,76800,76800,76800,17
20240605,141000,4802890600,76800,76800,76800,76800,119
20240605,140900,4793751400,76700,76700,76700,76700,5
20240605,140800,4793367900,76800,76800,76800,76800,4
20240605,140700,4793060700,76800,76800,76800,76800,22
20240605,140600,4791371100,76800,76500,76800,76500,32
20240605,140500,4788919500,76500,76500,76500,76500,17
20240605,140400,4787619000,76500,76600,76600,76500,40
20240605,140300,4784555500,76600,76500,76600,76500,7
20240605,140200,4784019500,76500,76600,76800,76500,360
20240605,140100,4756442100,76700,76700,76700,76700,60
20240605,140000,4751840100,76700,76700,76700,76700,76
20240605,135900,4746010900,76700,76700,76700,76600,23
20240605,135800,4744248000,76700,76700,76700,76700,1
20240605,135700,4744171300,76700,76700,76700,76500,468
20240605,135600,4708335400,76700,76900,76900,76700,30
20240605,135500,4706033200,76900,76900,76900,76900,6
20240605,135400,4705571800,76800,76800,76800,76800,43
20240605,135300,4702269400,76900,76900,76900,76900,24
20240605,135200,4700423800,77000,77000,77000,77000,118
20240605,135100,4691337800,76900,76900,76900,76900,38
20240605,135000,4688415600,76900,76800,76900,76700,292
20240605,134900,4665996500,76700,76500,76700,76500,566
20240605,134800,4622590800,76600,76600,76600,76500,114
20240605,134700,4613858600,76600,76500,76600,76500,147
20240605,134600,4602599400,76500,76500,76500,76500,50
20240605,134500,4598774400,76500,76500,76500,76500,74
20240605,134400,4593113400,76500,76600,76600,76500,59
20240605,134300,4588594100,76600,76700,76700,76600,24
20240605,134200,4586755600,76700,76800,76800,76700,9
20240605,134100,4586065200,76900,77000,77000,76900,5
20240605,134000,4585680300,77000,77000,77000,76900,9
20240605,133900,4584987400,77000,76900,77000,76900,140
20240605,133800,4574221300,76900,76700,76900,76700,120
20240605,133700,4565005500,76700,76600,76700,76600,79
20240605,133600,4558954000,76600,76600,76600,76600,10
20240605,133500,4558188000,76700,76700,76700,76700,8
20240605,133400,4557574400,76700,76700,76700,76600,31
20240605,133300,4555197100,76700,76700,76700,76700,0
20240605,133200,4555197100,76700,76600,76700,76600,27
20240605,133100,4553128800,76600,76600,76700,76600,44
20240605,133000,4549757900,76600,76600,76600,76600,0
20240605,132900,4549757900,76600,76600,76600,76600,20
20240605,132800,4548225900,76600,76600,76600,76600,0
20240605,132700,4548225900,76600,76600,76600,76600,24
20240605,132600,4546387500,76500,76600,76600,76500,142
20240605,132500,4535522400,76600,76600,76600,76600,57
20240605,132400,4531156200,76600,76600,76600,76500,201
20240605,132300,4515764600,76600,76600,76700,76600,72
20240605,132200,4510249300,76600,76500,76600,76500,66
20240605,132100,4505198200,76600,76600,76600,76600,137
20240605,132000,4494704000,76600,76600,76600,76600,21
20240605,131900,4493095400,76600,76600,76600,76600,100
20240605,131800,4485435400,76600,76600,76600,76600,40
20240605,131700,4482371400,76600,76600,76600,76600,118
20240605,131600,4473332600,76600,76700,76700,76600,120
20240605,131500,4464139600,76700,76700,76700,76700,112
20240605,131400,4455549200,76800,76900,76900,76600,13
20240605,131300,4454550000,76900,76900,76900,76900,1
20240605,131200,4454473100,76700,76700,76700,76600,13
20240605,131100,4453476100,76700,76600,76900,76600,129
20240605,131000,4443584100,76600,76600,76900,76600,223
20240605,130900,4426502000,76700,76700,76700,76600,43
20240605,130800,4423207800,76700,76900,76900,76600,43
20240605,130700,4419913000,76900,76800,76900,76800,10
20240605,130600,4419144200,76900,76900,76900,76900,0
20240605,130500,4419144200,76900,76900,76900,76900,1
20240605,130400,4419067300,76900,76900,76900,76700,78
20240605,130300,4413084300,77000,77000,77000,77000,0
20240605,130200,4413084300,77000,76900,77000,76800,69
20240605,130100,4407783800,76800,76800,77000,76800,70
20240605,130000,4402394500,76900,76900,76900,76900,15
20240605,125900,4401241000,76900,77000,77000,76900,35
20240605,125800,4398548300,76900,76900,76900,76900,0
20240605,125700,4398548300,76900,76900,76900,76900,110
20240605,125600,4390089300,76900,77000,77000,76600,300
20240605,125500,4367036900,77000,77200,77200,77000,27
20240605,125400,4364957700,77200,77200,77200,76900,10
20240605,125300,4364186300,77300,77300,77300,77300,7
20240605,125200,4363645200,77300,77000,77300,76800,374
20240605,125100,4334894300,77300,77300,77300,77300,8
20240605,125000,4334275900,76900,77300,77300,76900,95
20240605,124900,4326956000,76900,77000,77300,76900,336
20240605,124800,4301055700,77000,77300,77300,77000,9
20240605,124700,4300361800,77300,77300,77300,77300,1
20240605,124600,4300284500,77300,77300,77300,77300,210
20240605,124500,4284051500,77300,77300,77300,77000,62
20240605,124400,4279264900,77300,77300,77300,77300,3
20240605,124300,4279033000,77300,77300,77300,77000,14
20240605,124200,4277953500,77100,77100,77100,77100,11
20240605,124100,4277105400,77000,77100,77100,77000,7
20240605,124000,4276566300,77200,77300,77300,77100,49
20240605,123900,4272788000,77200,77300,77300,77100,94
20240605,123800,4265537100,77300,77300,77300,77300,75
20240605,123700,4259739600,77300,77300,77400,77200,68
20240605,123600,4254485500,77400,77400,77400,77200,56
20240605,123500,4250151300,77200,77400,77400,77200,608
20240605,123400,4203133600,77400,77200,77400,77200,366
20240605,123300,4174868700,77100,77100,77100,77100,0
20240605,123200,4174868700,77100,77000,77100,77000,146
20240605,123100,4163613300,77000,77000,77000,76900,65
20240605,123000,4158608400,77000,77000,77000,77000,15
20240605,122900,4157453400,77000,76900,77000,76900,74
20240605,122800,4151757300,76900,76900,76900,76900,1
20240605,122700,4151680400,76900,76700,76900,76700,33
20240605,122600,4149149100,76900,76900,76900,76900,60
20240605,122500,4144535100,76900,76600,76900,76600,49
20240605,122400,4140770900,76800,76900,76900,76600,29
20240605,122300,4138542300,76900,76600,76900,76600,275
20240605,122200,4117437500,76400,76500,76500,76400,335
20240605,122100,4091834600,76400,76400,76400,76400,150
20240605,122000,4080374600,76400,76400,76400,76400,19
20240605,121900,4078923000,76400,76400,76400,76400,218
20240605,121800,4062267800,76400,76400,76400,76400,9
20240605,121700,4061580200,76300,76300,76300,76300,50
20240605,121600,4057765200,76400,76400,76400,76400,76
20240605,121500,4051958800,76500,76500,76500,76500,26
20240605,121400,4049969800,76500,76600,76600,76500,21
20240605,121300,4048363200,76500,76500,76500,76500,26
20240605,121200,4046374200,76700,76700,76700,76700,1
20240605,121100,4046297500,76700,76500,76700,76500,30
20240605,121000,4043997500,76500,76700,76700,76500,208
20240605,120900,4028051400,76700,76800,76800,76700,43
20240605,120800,4024750200,76800,76600,76800,76600,123
20240605,120700,4015315300,76600,76600,76600,76600,59
20240605,120600,4010795900,76600,76700,76700,76600,193
20240605,120500,3995993500,76700,76800,76800,76700,116
20240605,120400,3987095700,76700,76800,76800,76700,68
20240605,120300,3981880000,76800,76800,76800,76700,168
20240605,120200,3968977700,76800,76900,76900,76800,20
20240605,120100,3967440900,76900,76900,76900,76800,24
20240605,120000,3965596100,76900,76800,76900,76800,87
20240605,115900,3958913200,76800,76800,76800,76800,7
20240605,115800,3958375600,76800,76800,76800,76700,50
20240605,115700,3954536100,76800,76500,76800,76400,473
20240605,115600,3918312000,76500,76400,76500,76300,908
20240605,115500,3848908300,76400,76400,76400,76400,26
20240605,115400,3846921900,76400,76200,76400,76200,61
20240605,115300,3842273500,76400,76400,76400,76400,0
20240605,115200,3842273500,76400,76400,76400,76400,0
20240605,115100,3842273500,76400,76400,76400,76200,25
20240605,115000,3840367900,76400,76200,76400,76200,42
20240605,114900,3837164300,76200,76400,76400,76200,2
20240605,114800,3837011700,76400,76200,76400,76200,268
20240605,114700,3816551000,76200,76200,76200,76200,226
20240605,114600,3799329800,76200,76300,76300,76200,78
20240605,114500,3793378600,76400,76400,76400,76400,0
20240605,114400,3793378600,76400,76400,76400,76200,97
20240605,114300,3785975100,76300,76400,76400,76300,13
20240605,114200,3784982900,76400,76500,76500,76400,176
20240605,114100,3771522300,76400,76400,76400,76400,26
20240605,114000,3769535900,76400,76400,76400,76400,58
20240605,113900,3765104700,76400,76400,76400,76200,198
20240605,113800,3750005900,76200,76400,76400,76200,96
20240605,113700,3742675100,76400,76400,76400,76100,1041
20240605,113600,3663354900,76400,76500,76500,76400,89
20240605,113500,3656548400,76500,76400,76500,76400,96
20240605,113400,3649205100,76400,76400,76400,76400,40
20240605,113300,3646149100,76400,76400,76400,76400,50
20240605,113200,3642329100,76400,76500,76500,76400,135
20240605,113100,3632006200,76500,76500,76500,76400,29
20240605,113000,3629789900,76500,76500,76500,76400,30
20240605,112900,3627495700,76500,76400,76500,76400,54
20240605,112800,3623365200,76500,76600,76600,76500,204
20240605,112700,3607749900,76500,76500,76500,76400,242
20240605,112600,3589237900,76300,76400,76400,76300,60
20240605,112500,3584654200,76300,76300,76300,76300,57
20240605,112400,3580305100,76400,76400,76400,76400,27
20240605,112300,3578242300,76400,76400,76400,76400,50
20240605,112200,3574422300,76400,76400,76500,76400,307
20240605,112100,3550941000,76400,76500,76500,76400,21
20240605,112000,3549336500,76500,76500,76500,76400,21
20240605,111900,3547731000,76400,76400,76500,76100,288
20240605,111800,3525768200,76400,76200,76400,76100,796
20240605,111700,3465058200,76200,76300,76300,76100,805
20240605,111600,3403718800,76200,76400,76400,76200,149
20240605,111500,3392347800,76300,76300,76300,76300,152
20240605,111400,3380750200,76400,76300,76400,76300,11
20240605,111300,3379909900,76400,76400,76500,76400,78
20240605,111200,3373949700,76400,76300,76500,76300,317
20240605,111100,3349710600,76300,76300,76300,76300,676
20240605,111000,3298131800,76300,76500,76500,76300,619
20240605,110900,3250884500,76600,76600,76600,76600,11
20240605,110800,3250041900,76600,76600,76600,76600,16
20240605,110700,3248816300,76600,76700,76700,76400,1049
20240605,110600,3168559100,76600,76600,76600,76500,124
20240605,110500,3159061300,76600,76600,76600,76600,5
20240605,110400,3158678300,76600,76700,76700,76600,256
20240605,110300,3139068100,76700,76600,76700,76600,50
20240605,110200,3135238000,76700,76700,76700,76600,155
20240605,110100,3123364400,76700,76600,76700,76600,50
20240605,110000,3119532500,76600,76600,76700,76500,286
20240605,105900,3097633000,76600,76600,76600,76500,139
20240605,105800,3086985700,76600,76600,76600,76600,344
20240605,105700,3060635300,76700,76600,76700,76600,337
20240605,105600,3034800700,76600,76600,76700,76600,121
20240605,105500,3025532000,76700,76600,76700,76600,204
20240605,105400,3009898800,76600,76600,76700,76600,117
20240605,105300,3000934600,76500,76800,76800,76500,2084
20240605,105200,2841147000,76800,76700,76800,76700,36
20240605,105100,2838382700,76700,77000,77000,76700,691
20240605,105000,2785296600,77100,77100,77100,77100,7
20240605,104900,2784756900,77000,77000,77000,77000,28
20240605,104800,2782600900,76900,76900,77000,76900,147
20240605,104700,2771296500,76900,76900,76900,76900,40
20240605,104600,2768220500,76900,77100,77100,76900,11
20240605,104500,2767373500,77000,77000,77000,77000,214
20240605,104400,2750895500,77000,77000,77000,77000,30
20240605,104300,2748585500,77000,77000,77000,77000,100
20240605,104200,2740885500,77100,77100,77100,77100,31
20240605,104100,2738495400,77000,77000,77000,77000,263
20240605,104000,2718244400,77000,77000,77000,77000,53
20240605,103900,2714163400,77100,77100,77100,77100,1
20240605,103800,2714086300,77000,77100,77100,77000,27
20240605,103700,2712007200,77100,77100,77100,77100,20
20240605,103600,2710465200,77100,77100,77100,77100,44
20240605,103500,2707072800,77100,77200,77200,77100,169
20240605,103400,2694033400,77500,77300,77500,77300,140
20240605,103300,2683207800,77500,77400,77500,77300,166
20240605,103200,2670374200,77400,77500,77500,77400,223
20240605,103100,2653113300,77500,77500,77500,77500,20
20240605,103000,2651563300,77500,77500,77500,77500,42
20240605,102900,2648308300,77500,77400,77500,77100,303
20240605,102800,2624877500,77300,77100,77300,77100,120
20240605,102700,2615606000,77100,77000,77100,77000,67
20240605,102600,2610446800,77100,77000,77100,77000,33
20240605,102500,2607905700,77000,77000,77000,77000,175
20240605,102400,2594430700,77000,77000,77100,77000,325
20240605,102300,2569402000,77000,77000,77000,76900,254
20240605,102200,2549865700,76900,76900,76900,76900,17
20240605,102100,2548558400,76900,76900,77100,76900,102
20240605,102000,2540714200,76900,77000,77200,76800,224
20240605,101900,2523476300,76900,77000,77000,76900,3
20240605,101800,2523245500,76900,76800,77200,76800,131
20240605,101700,2513152800,76800,77100,77200,76800,319
20240605,101600,2488598800,76900,77000,77000,76900,623
20240605,101500,2440680100,76900,77000,77100,76900,137
20240605,101400,2430139600,77100,76900,77100,76700,1714
20240605,101300,2298503100,76900,77000,77000,76900,1203
20240605,101200,2205971800,77000,77200,77400,77000,1620
20240605,101100,2081177600,77200,77200,77200,77200,17
20240605,101000,2079865200,77200,77300,77300,77200,118
20240605,100900,2070753100,77300,77400,77400,77300,245
20240605,100800,2051808000,77200,77200,77400,77200,522
20240605,100700,2011405800,77200,77200,77200,77200,117
20240605,100600,2002373400,77200,77200,77600,77100,631
20240605,100500,1953669600,77200,77300,77300,77200,294
20240605,100400,1930968300,77300,77400,77400,77200,221
20240605,100300,1913884900,77400,77400,77400,77400,101
20240605,100200,1906067500,77500,77500,77700,77500,24
20240605,100100,1904207300,77500,77400,77500,77400,30
20240605,100000,1901883800,77400,77400,77500,77300,619
20240605,095900,1853965400,77400,77300,77400,77300,182
20240605,095800,1839894600,77400,77300,77400,77300,90
20240605,095700,1832936500,77300,77400,77400,77300,246
20240605,095600,1813911200,77400,77500,77500,77400,295
20240605,095500,1791066700,77500,77600,77600,77500,167
20240605,095400,1778110300,77600,77600,77600,77400,108
20240605,095300,1769732000,77400,77600,77600,77400,320
20240605,095200,1744927600,77500,77600,77600,77500,349
20240605,095100,1717879800,77600,77600,77600,77500,439
20240605,095000,1683825400,77600,77700,77800,77600,527
20240605,094900,1642898400,77700,77800,77800,77700,627
20240605,094800,1594178800,77800,77800,77900,77800,39
20240605,094700,1591144400,77900,77800,77900,77700,179
20240605,094600,1577219000,77900,77900,77900,77700,115
20240605,094500,1568274000,77700,77800,77800,77700,221
20240605,094400,1551080300,77800,78000,78000,77800,73
20240605,094300,1545390700,78000,78000,78000,77700,348
20240605,094200,1518276100,77900,78000,78000,77700,317
20240605,094100,1493634900,77800,77900,77900,77800,185
20240605,094000,1479241000,77900,77700,78000,77700,25
20240605,093900,1477294500,77800,78000,78000,77800,549
20240605,093800,1434568300,78000,78000,78100,77900,385
20240605,093700,1404537100,78100,78300,78300,78100,441
20240605,093600,1370069800,78300,78500,78600,78300,682
20240605,093500,1316632600,78600,78600,78700,78500,41
20240605,093400,1313406700,78400,78400,78400,78400,26
20240605,093300,1311368300,78400,78400,78400,78400,132
20240605,093200,1301019500,78400,78400,78400,78300,192
20240605,093100,1285967600,78400,78500,78500,78400,176
20240605,093000,1272168900,78500,78700,78700,78500,134
20240605,092900,1261642800,78700,79100,79100,78700,420
20240605,092800,1228501100,79100,78800,79100,78800,270
20240605,092700,1207181200,78800,78600,78800,78600,71
20240605,092600,1201588400,78800,78700,78800,78600,106
20240605,092500,1193245100,78800,78700,78800,78700,171
20240605,092400,1179786600,78700,78500,78700,78500,147
20240605,092300,1168219300,78500,78500,78500,78400,175
20240605,092200,1154492200,78600,78800,78900,78500,965
20240605,092100,1078627000,78900,79200,79200,78900,565
20240605,092000,1033984100,79200,79300,79300,79200,436
20240605,091900,999417100,79300,79200,79300,79000,398
20240605,091800,967938600,79000,79200,79200,79000,184
20240605,091700,953393200,79200,79400,79400,79200,716
20240605,091600,896623800,79300,79200,79400,78900,532
20240605,091500,854479100,79200,79100,79400,79000,799
20240605,091400,791230600,79100,79000,79100,78900,449
20240605,091300,755747600,79000,78400,79000,78400,781
20240605,091200,694291000,78600,78600,78600,78400,128
20240605,091100,684242700,78600,78700,78700,78300,109
20240605,091000,675684700,78700,78400,78700,78300,1004
20240605,090900,596917000,78400,78500,78600,78300,264
20240605,090800,576203100,78500,78600,78600,78400,106
20240605,090700,567876700,78600,78300,78600,78300,857
20240605,090600,500583800,78300,78100,78300,77800,764
20240605,090500,440904300,77800,77700,78100,77700,354
20240605,090400,413361700,77700,78000,78200,77700,491
20240605,090300,375143800,78200,78300,78400,78000,527
20240605,090200,333956000,78300,78100,78300,77900,434
20240605,090100,300045400,78100,78300,78400,77800,2020
20240605,090000,142509700,78300,78000,78700,78000,1822