KissMeData/446070/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,214100,176543500,5150,5150,5150,5150,1017
20240605,214000,176543500,5150,5150,5150,5150,0
20240605,213900,176543500,5150,5150,5150,5150,0
20240605,213800,176543500,5150,5150,5150,5150,0
20240605,213700,176543500,5150,5150,5150,5150,0
20240605,213600,176543500,5150,5150,5150,5150,0
20240605,213500,176543500,5150,5150,5150,5150,0
20240605,213400,176543500,5150,5150,5150,5150,0
20240605,213300,176543500,5150,5150,5150,5150,0
20240605,213200,176543500,5150,5150,5150,5150,0
20240605,213100,176543500,5150,5150,5150,5150,0
20240605,213000,176543500,5150,5150,5150,5150,0
20240605,212900,176543500,5150,5150,5150,5150,0
20240605,212800,176543500,5150,5150,5150,5150,0
20240605,212700,176543500,5150,5150,5150,5150,0
20240605,212600,176543500,5150,5150,5150,5150,0
20240605,212500,176543500,5150,5150,5150,5150,0
20240605,212400,176543500,5150,5150,5150,5150,0
20240605,212300,176543500,5150,5150,5150,5150,0
20240605,212200,176543500,5150,5150,5150,5150,0
20240605,212100,176543500,5150,5150,5150,5150,0
20240605,212000,176543500,5150,5150,5150,5150,0
20240605,211900,176543500,5150,5150,5150,5150,0
20240605,211800,176543500,5150,5150,5150,5150,0
20240605,211700,176543500,5150,5150,5150,5150,0
20240605,211600,176543500,5150,5150,5150,5150,0
20240605,211500,176543500,5150,5150,5150,5150,0
20240605,211400,176543500,5150,5150,5150,5150,0
20240605,211300,176543500,5150,5150,5150,5150,0
20240605,211200,176543500,5150,5150,5150,5150,0
20240605,211100,176543500,5150,5150,5150,5150,1017
20240605,211000,176543500,5150,5150,5150,5150,0
20240605,210900,176543500,5150,5150,5150,5150,0
20240605,210800,176543500,5150,5150,5150,5150,0
20240605,210700,176543500,5150,5150,5150,5150,0
20240605,210600,176543500,5150,5150,5150,5150,0
20240605,210500,176543500,5150,5150,5150,5150,0
20240605,210400,176543500,5150,5150,5150,5150,0
20240605,210300,176543500,5150,5150,5150,5150,0
20240605,210200,176543500,5150,5150,5150,5150,0
20240605,210100,176543500,5150,5150,5150,5150,0
20240605,210000,176543500,5150,5150,5150,5150,0
20240605,205900,176543500,5150,5150,5150,5150,0
20240605,205800,176543500,5150,5150,5150,5150,0
20240605,205700,176543500,5150,5150,5150,5150,0
20240605,205600,176543500,5150,5150,5150,5150,0
20240605,205500,176543500,5150,5150,5150,5150,0
20240605,205400,176543500,5150,5150,5150,5150,0
20240605,205300,176543500,5150,5150,5150,5150,0
20240605,205200,176543500,5150,5150,5150,5150,0
20240605,205100,176543500,5150,5150,5150,5150,0
20240605,205000,176543500,5150,5150,5150,5150,0
20240605,204900,176543500,5150,5150,5150,5150,0
20240605,204800,176543500,5150,5150,5150,5150,0
20240605,204700,176543500,5150,5150,5150,5150,0
20240605,204600,176543500,5150,5150,5150,5150,0
20240605,204500,176543500,5150,5150,5150,5150,0
20240605,204400,176543500,5150,5150,5150,5150,0
20240605,204300,176543500,5150,5150,5150,5150,0
20240605,204200,176543500,5150,5150,5150,5150,0
20240605,204100,176543500,5150,5150,5150,5150,1017
20240605,204000,176543500,5150,5150,5150,5150,0
20240605,203900,176543500,5150,5150,5150,5150,0
20240605,203800,176543500,5150,5150,5150,5150,0
20240605,203700,176543500,5150,5150,5150,5150,0
20240605,203600,176543500,5150,5150,5150,5150,0
20240605,203500,176543500,5150,5150,5150,5150,0
20240605,203400,176543500,5150,5150,5150,5150,0
20240605,203300,176543500,5150,5150,5150,5150,0
20240605,203200,176543500,5150,5150,5150,5150,0
20240605,203100,176543500,5150,5150,5150,5150,0
20240605,203000,176543500,5150,5150,5150,5150,0
20240605,202900,176543500,5150,5150,5150,5150,0
20240605,202800,176543500,5150,5150,5150,5150,0
20240605,202700,176543500,5150,5150,5150,5150,0
20240605,202600,176543500,5150,5150,5150,5150,0
20240605,202500,176543500,5150,5150,5150,5150,0
20240605,202400,176543500,5150,5150,5150,5150,0
20240605,202300,176543500,5150,5150,5150,5150,0
20240605,202200,176543500,5150,5150,5150,5150,0
20240605,202100,176543500,5150,5150,5150,5150,0
20240605,202000,176543500,5150,5150,5150,5150,0
20240605,201900,176543500,5150,5150,5150,5150,0
20240605,201800,176543500,5150,5150,5150,5150,0
20240605,201700,176543500,5150,5150,5150,5150,0
20240605,201600,176543500,5150,5150,5150,5150,0
20240605,201500,176543500,5150,5150,5150,5150,0
20240605,201400,176543500,5150,5150,5150,5150,0
20240605,201300,176543500,5150,5150,5150,5150,0
20240605,201200,176543500,5150,5150,5150,5150,0
20240605,201100,176543500,5150,5150,5150,5150,1017
20240605,201000,176543500,5150,5150,5150,5150,0
20240605,200900,176543500,5150,5150,5150,5150,0
20240605,200800,176543500,5150,5150,5150,5150,0
20240605,200700,176543500,5150,5150,5150,5150,0
20240605,200600,176543500,5150,5150,5150,5150,0
20240605,200500,176543500,5150,5150,5150,5150,0
20240605,200400,176543500,5150,5150,5150,5150,0
20240605,200300,176543500,5150,5150,5150,5150,0
20240605,200200,176543500,5150,5150,5150,5150,0
20240605,200100,176543500,5150,5150,5150,5150,0
20240605,200000,176543500,5150,5150,5150,5150,0
20240605,195900,176543500,5150,5150,5150,5150,0
20240605,195800,176543500,5150,5150,5150,5150,0
20240605,195700,176543500,5150,5150,5150,5150,0
20240605,195600,176543500,5150,5150,5150,5150,0
20240605,195500,176543500,5150,5150,5150,5150,0
20240605,195400,176543500,5150,5150,5150,5150,0
20240605,195300,176543500,5150,5150,5150,5150,0
20240605,195200,176543500,5150,5150,5150,5150,0
20240605,195100,176543500,5150,5150,5150,5150,0
20240605,195000,176543500,5150,5150,5150,5150,0
20240605,194900,176543500,5150,5150,5150,5150,0
20240605,194800,176543500,5150,5150,5150,5150,0
20240605,194700,176543500,5150,5150,5150,5150,0
20240605,194600,176543500,5150,5150,5150,5150,0
20240605,194500,176543500,5150,5150,5150,5150,0
20240605,194400,176543500,5150,5150,5150,5150,0
20240605,194300,176543500,5150,5150,5150,5150,0
20240605,194200,176543500,5150,5150,5150,5150,0
20240605,194100,176543500,5150,5150,5150,5150,1017
20240605,194000,176543500,5150,5150,5150,5150,0
20240605,193900,176543500,5150,5150,5150,5150,0
20240605,193800,176543500,5150,5150,5150,5150,0
20240605,193700,176543500,5150,5150,5150,5150,0
20240605,193600,176543500,5150,5150,5150,5150,0
20240605,193500,176543500,5150,5150,5150,5150,0
20240605,193400,176543500,5150,5150,5150,5150,0
20240605,193300,176543500,5150,5150,5150,5150,0
20240605,193200,176543500,5150,5150,5150,5150,0
20240605,193100,176543500,5150,5150,5150,5150,0
20240605,193000,176543500,5150,5150,5150,5150,0
20240605,192900,176543500,5150,5150,5150,5150,0
20240605,192800,176543500,5150,5150,5150,5150,0
20240605,192700,176543500,5150,5150,5150,5150,0
20240605,192600,176543500,5150,5150,5150,5150,0
20240605,192500,176543500,5150,5150,5150,5150,0
20240605,192400,176543500,5150,5150,5150,5150,0
20240605,192300,176543500,5150,5150,5150,5150,0
20240605,192200,176543500,5150,5150,5150,5150,0
20240605,192100,176543500,5150,5150,5150,5150,0
20240605,192000,176543500,5150,5150,5150,5150,0
20240605,191900,176543500,5150,5150,5150,5150,0
20240605,191800,176543500,5150,5150,5150,5150,0
20240605,191700,176543500,5150,5150,5150,5150,0
20240605,191600,176543500,5150,5150,5150,5150,0
20240605,191500,176543500,5150,5150,5150,5150,0
20240605,191400,176543500,5150,5150,5150,5150,0
20240605,191300,176543500,5150,5150,5150,5150,0
20240605,191200,176543500,5150,5150,5150,5150,0
20240605,191100,176543500,5150,5150,5150,5150,1017
20240605,191000,176543500,5150,5150,5150,5150,0
20240605,190900,176543500,5150,5150,5150,5150,0
20240605,190800,176543500,5150,5150,5150,5150,0
20240605,190700,176543500,5150,5150,5150,5150,0
20240605,190600,176543500,5150,5150,5150,5150,0
20240605,190500,176543500,5150,5150,5150,5150,0
20240605,190400,176543500,5150,5150,5150,5150,0
20240605,190300,176543500,5150,5150,5150,5150,0
20240605,190200,176543500,5150,5150,5150,5150,0
20240605,190100,176543500,5150,5150,5150,5150,0
20240605,190000,176543500,5150,5150,5150,5150,0
20240605,185900,176543500,5150,5150,5150,5150,0
20240605,185800,176543500,5150,5150,5150,5150,0
20240605,185700,176543500,5150,5150,5150,5150,0
20240605,185600,176543500,5150,5150,5150,5150,0
20240605,185500,176543500,5150,5150,5150,5150,0
20240605,185400,176543500,5150,5150,5150,5150,0
20240605,185300,176543500,5150,5150,5150,5150,0
20240605,185200,176543500,5150,5150,5150,5150,0
20240605,185100,176543500,5150,5150,5150,5150,0
20240605,185000,176543500,5150,5150,5150,5150,0
20240605,184900,176543500,5150,5150,5150,5150,0
20240605,184800,176543500,5150,5150,5150,5150,0
20240605,184700,176543500,5150,5150,5150,5150,0
20240605,184600,176543500,5150,5150,5150,5150,0
20240605,184500,176543500,5150,5150,5150,5150,0
20240605,184400,176543500,5150,5150,5150,5150,0
20240605,184300,176543500,5150,5150,5150,5150,0
20240605,184200,176543500,5150,5150,5150,5150,0
20240605,184100,176543500,5150,5150,5150,5150,1017
20240605,184000,176543500,5150,5150,5150,5150,0
20240605,183900,176543500,5150,5150,5150,5150,0
20240605,183800,176543500,5150,5150,5150,5150,0
20240605,183700,176543500,5150,5150,5150,5150,0
20240605,183600,176543500,5150,5150,5150,5150,0
20240605,183500,176543500,5150,5150,5150,5150,0
20240605,183400,176543500,5150,5150,5150,5150,0
20240605,183300,176543500,5150,5150,5150,5150,0
20240605,183200,176543500,5150,5150,5150,5150,0
20240605,183100,176543500,5150,5150,5150,5150,0
20240605,183000,176543500,5150,5150,5150,5150,0
20240605,182900,176543500,5150,5150,5150,5150,0
20240605,182800,176543500,5150,5150,5150,5150,0
20240605,182700,176543500,5150,5150,5150,5150,0
20240605,182600,176543500,5150,5150,5150,5150,0
20240605,182500,176543500,5150,5150,5150,5150,0
20240605,182400,176543500,5150,5150,5150,5150,0
20240605,182300,176543500,5150,5150,5150,5150,0
20240605,182200,176543500,5150,5150,5150,5150,0
20240605,182100,176543500,5150,5150,5150,5150,0
20240605,182000,176543500,5150,5150,5150,5150,0
20240605,181900,176543500,5150,5150,5150,5150,0
20240605,181800,176543500,5150,5150,5150,5150,0
20240605,181700,176543500,5150,5150,5150,5150,0
20240605,181600,176543500,5150,5150,5150,5150,0
20240605,181500,176543500,5150,5150,5150,5150,0
20240605,181400,176543500,5150,5150,5150,5150,0
20240605,181300,176543500,5150,5150,5150,5150,0
20240605,181200,176543500,5150,5150,5150,5150,0
20240605,181100,176543500,5150,5150,5150,5150,1017
20240605,181000,176543500,5150,5150,5150,5150,0
20240605,180900,176543500,5150,5150,5150,5150,0
20240605,180800,176543500,5150,5150,5150,5150,0
20240605,180700,176543500,5150,5150,5150,5150,0
20240605,180600,176543500,5150,5150,5150,5150,0
20240605,180500,176543500,5150,5150,5150,5150,0
20240605,180400,176543500,5150,5150,5150,5150,0
20240605,180300,176543500,5150,5150,5150,5150,0
20240605,180200,176543500,5150,5150,5150,5150,0
20240605,180100,176543500,5150,5150,5150,5150,0
20240605,180000,176543500,5150,5150,5150,5150,0
20240605,175900,176543500,5150,5150,5150,5150,0
20240605,175800,176543500,5150,5150,5150,5150,0
20240605,175700,176543500,5150,5150,5150,5150,0
20240605,175600,176543500,5150,5150,5150,5150,0
20240605,175500,176543500,5150,5150,5150,5150,0
20240605,175400,176543500,5150,5150,5150,5150,0
20240605,175300,176543500,5150,5150,5150,5150,0
20240605,175200,176543500,5150,5150,5150,5150,0
20240605,175100,176543500,5150,5150,5150,5150,0
20240605,175000,176543500,5150,5150,5150,5150,0
20240605,174900,176543500,5150,5150,5150,5150,0
20240605,174800,176543500,5150,5150,5150,5150,0
20240605,174700,176543500,5150,5150,5150,5150,0
20240605,174600,176543500,5150,5150,5150,5150,0
20240605,174500,176543500,5150,5150,5150,5150,0
20240605,174400,176543500,5150,5150,5150,5150,0
20240605,174300,176543500,5150,5150,5150,5150,0
20240605,174200,176543500,5150,5150,5150,5150,0
20240605,174100,176543500,5150,5150,5150,5150,1017
20240605,174000,176543500,5150,5150,5150,5150,0
20240605,173900,176543500,5150,5150,5150,5150,0
20240605,173800,176543500,5150,5150,5150,5150,0
20240605,173700,176543500,5150,5150,5150,5150,0
20240605,173600,176543500,5150,5150,5150,5150,0
20240605,173500,176543500,5150,5150,5150,5150,0
20240605,173400,176543500,5150,5150,5150,5150,0
20240605,173300,176543500,5150,5150,5150,5150,0
20240605,173200,176543500,5150,5150,5150,5150,0
20240605,173100,176543500,5150,5150,5150,5150,0
20240605,173000,176543500,5150,5150,5150,5150,0
20240605,172900,176543500,5150,5150,5150,5150,0
20240605,172800,176543500,5150,5150,5150,5150,0
20240605,172700,176543500,5150,5150,5150,5150,0
20240605,172600,176543500,5150,5150,5150,5150,0
20240605,172500,176543500,5150,5150,5150,5150,0
20240605,172400,176543500,5150,5150,5150,5150,0
20240605,172300,176543500,5150,5150,5150,5150,0
20240605,172200,176543500,5150,5150,5150,5150,0
20240605,172100,176543500,5150,5150,5150,5150,0
20240605,172000,176543500,5150,5150,5150,5150,0
20240605,171900,176543500,5150,5150,5150,5150,0
20240605,171800,176543500,5150,5150,5150,5150,0
20240605,171700,176543500,5150,5150,5150,5150,0
20240605,171600,176543500,5150,5150,5150,5150,0
20240605,171500,176543500,5150,5150,5150,5150,0
20240605,171400,176543500,5150,5150,5150,5150,0
20240605,171300,176543500,5150,5150,5150,5150,0
20240605,171200,176543500,5150,5150,5150,5150,0
20240605,171100,176543500,5150,5150,5150,5150,1017
20240605,171000,176543500,5150,5150,5150,5150,0
20240605,170900,176543500,5150,5150,5150,5150,0
20240605,170800,176543500,5150,5150,5150,5150,0
20240605,170700,176543500,5150,5150,5150,5150,0
20240605,170600,176543500,5150,5150,5150,5150,0
20240605,170500,176543500,5150,5150,5150,5150,0
20240605,170400,176543500,5150,5150,5150,5150,0
20240605,170300,176543500,5150,5150,5150,5150,0
20240605,170200,176543500,5150,5150,5150,5150,0
20240605,170100,176543500,5150,5150,5150,5150,0
20240605,170000,176543500,5150,5150,5150,5150,0
20240605,165900,176543500,5150,5150,5150,5150,0
20240605,165800,176543500,5150,5150,5150,5150,0
20240605,165700,176543500,5150,5150,5150,5150,0
20240605,165600,176543500,5150,5150,5150,5150,0
20240605,165500,176543500,5150,5150,5150,5150,0
20240605,165400,176543500,5150,5150,5150,5150,0
20240605,165300,176543500,5150,5150,5150,5150,0
20240605,165200,176543500,5150,5150,5150,5150,0
20240605,165100,176543500,5150,5150,5150,5150,0
20240605,165000,176543500,5150,5150,5150,5150,0
20240605,164900,176543500,5150,5150,5150,5150,0
20240605,164800,176543500,5150,5150,5150,5150,0
20240605,164700,176543500,5150,5150,5150,5150,0
20240605,164600,176543500,5150,5150,5150,5150,0
20240605,164500,176543500,5150,5150,5150,5150,0
20240605,164400,176543500,5150,5150,5150,5150,0
20240605,164300,176543500,5150,5150,5150,5150,0
20240605,164200,176543500,5150,5150,5150,5150,0
20240605,164100,176543500,5150,5150,5150,5150,1017
20240605,164000,176543500,5150,5150,5150,5150,0
20240605,163900,176543500,5150,5150,5150,5150,0
20240605,163800,176543500,5150,5150,5150,5150,0
20240605,163700,176543500,5150,5150,5150,5150,0
20240605,163600,176543500,5150,5150,5150,5150,0
20240605,163500,176543500,5150,5150,5150,5150,0
20240605,163400,176543500,5150,5150,5150,5150,0
20240605,163300,176543500,5150,5150,5150,5150,0
20240605,163200,176543500,5150,5150,5150,5150,0
20240605,163100,176543500,5150,5150,5150,5150,0
20240605,163000,176543500,5150,5150,5150,5150,0
20240605,162900,176543500,5150,5150,5150,5150,0
20240605,162800,176543500,5150,5150,5150,5150,0
20240605,162700,176543500,5150,5150,5150,5150,0
20240605,162600,176543500,5150,5150,5150,5150,0
20240605,162500,176543500,5150,5150,5150,5150,0
20240605,162400,176543500,5150,5150,5150,5150,0
20240605,162300,176543500,5150,5150,5150,5150,0
20240605,162200,176543500,5150,5150,5150,5150,0
20240605,162100,176543500,5150,5150,5150,5150,0
20240605,162000,176543500,5150,5150,5150,5150,0
20240605,161900,176543500,5150,5150,5150,5150,0
20240605,161800,176543500,5150,5150,5150,5150,0
20240605,161700,176543500,5150,5150,5150,5150,0
20240605,161600,176543500,5150,5150,5150,5150,0
20240605,161500,176543500,5150,5150,5150,5150,0
20240605,161400,176543500,5150,5150,5150,5150,0
20240605,161300,176543500,5150,5150,5150,5150,0
20240605,161200,176543500,5150,5150,5150,5150,0
20240605,161100,176543500,5150,5150,5150,5150,1017
20240605,161000,176543500,5150,5150,5150,5150,0
20240605,160900,176543500,5150,5150,5150,5150,0
20240605,160800,176543500,5150,5150,5150,5150,0
20240605,160700,176543500,5150,5150,5150,5150,0
20240605,160600,176543500,5150,5150,5150,5150,0
20240605,160500,176543500,5150,5150,5150,5150,0
20240605,160400,176543500,5150,5150,5150,5150,0
20240605,160300,176543500,5150,5150,5150,5150,0
20240605,160200,176543500,5150,5150,5150,5150,0
20240605,160100,176543500,5150,5150,5150,5150,0
20240605,160000,176543500,5150,5150,5150,5150,0
20240605,155900,176543500,5150,5150,5150,5150,0
20240605,155800,176543500,5150,5150,5150,5150,0
20240605,155700,176543500,5150,5150,5150,5150,0
20240605,155600,176543500,5150,5150,5150,5150,0
20240605,155500,176543500,5150,5150,5150,5150,0
20240605,155400,176543500,5150,5150,5150,5150,0
20240605,155300,176543500,5150,5150,5150,5150,0
20240605,155200,176543500,5150,5150,5150,5150,0
20240605,155100,176543500,5150,5150,5150,5150,0
20240605,155000,176543500,5150,5150,5150,5150,0
20240605,154900,176543500,5150,5150,5150,5150,0
20240605,154800,176543500,5150,5150,5150,5150,0
20240605,154700,176543500,5150,5150,5150,5150,0
20240605,154600,176543500,5150,5150,5150,5150,0
20240605,154500,176543500,5150,5150,5150,5150,0
20240605,154400,176543500,5150,5150,5150,5150,0
20240605,154300,176543500,5150,5150,5150,5150,0
20240605,154200,176543500,5150,5150,5150,5150,0
20240605,154100,176543500,5150,5150,5150,5150,1017
20240605,154000,176543500,5150,5150,5150,5150,0
20240605,153900,176543500,5150,5150,5150,5150,0
20240605,153800,176543500,5150,5150,5150,5150,0
20240605,153700,176543500,5150,5150,5150,5150,0
20240605,153600,176543500,5150,5150,5150,5150,0
20240605,153500,176543500,5150,5150,5150,5150,0
20240605,153400,176543500,5150,5150,5150,5150,0
20240605,153300,176543500,5150,5150,5150,5150,0
20240605,153200,176543500,5150,5150,5150,5150,0
20240605,153100,176543500,5150,5150,5150,5150,0
20240605,153000,176543500,5150,5150,5150,5150,1017
20240605,152900,171305950,5150,5150,5150,5150,0
20240605,152800,171305950,5150,5150,5150,5150,0
20240605,152700,171305950,5150,5150,5150,5150,0
20240605,152600,171305950,5150,5150,5150,5150,0
20240605,152500,171305950,5150,5150,5150,5150,0
20240605,152400,171305950,5150,5150,5150,5150,0
20240605,152300,171305950,5150,5150,5150,5150,0
20240605,152200,171305950,5150,5150,5150,5150,0
20240605,152100,171305950,5150,5150,5150,5150,0
20240605,152000,171305950,5150,5150,5150,5150,0
20240605,151900,171305950,5150,5140,5150,5140,90
20240605,151800,170843330,5140,5140,5140,5140,0
20240605,151700,170843330,5140,5140,5140,5140,0
20240605,151600,170843330,5140,5140,5140,5140,0
20240605,151500,170843330,5140,5090,5140,5080,254
20240605,151400,169551400,5140,5110,5140,5110,270
20240605,151300,168171670,5110,5110,5110,5110,0
20240605,151200,168171670,5110,5090,5110,5090,2
20240605,151100,168161470,5110,5110,5110,5110,0
20240605,151000,168161470,5110,5110,5110,5110,0
20240605,150900,168161470,5110,5110,5110,5110,0
20240605,150800,168161470,5110,5110,5110,5110,1
20240605,150700,168156360,5100,5100,5100,5100,0
20240605,150600,168156360,5100,5100,5100,5100,0
20240605,150500,168156360,5100,5100,5100,5100,0
20240605,150400,168156360,5100,5100,5100,5100,0
20240605,150300,168156360,5100,5100,5100,5100,0
20240605,150200,168156360,5100,5100,5100,5100,115
20240605,150100,167569860,5100,5080,5100,5080,54
20240605,150000,167295520,5080,5080,5080,5080,50
20240605,145900,167041520,5080,5080,5080,5080,263
20240605,145800,165705480,5080,5080,5080,5080,262
20240605,145700,164374520,5110,5080,5110,5080,178
20240605,145600,163470250,5080,5080,5080,5080,261
20240605,145500,162144370,5080,5080,5080,5080,133
20240605,145400,161468730,5080,5090,5090,5080,268
20240605,145300,160106290,5080,5110,5110,5080,256
20240605,145200,158803780,5080,5080,5080,5080,126
20240605,145100,158163700,5080,5080,5080,5080,261
20240605,145000,156837820,5080,5080,5080,5080,132
20240605,144900,156167260,5080,5090,5090,5080,262
20240605,144800,154836200,5110,5080,5110,5080,261
20240605,144700,153510260,5110,5080,5110,5080,131
20240605,144600,152844720,5080,5080,5080,5080,261
20240605,144500,151518840,5110,5110,5110,5080,136
20240605,144400,150827870,5080,5080,5110,5080,272
20240605,144300,149446080,5080,5090,5090,5080,360
20240605,144200,147616780,5130,5090,5130,5090,129
20240605,144100,146960130,5130,5090,5130,5090,261
20240605,144000,145631600,5090,5090,5090,5090,131
20240605,143900,144964810,5090,5090,5090,5090,265
20240605,143800,143615960,5090,5090,5090,5090,497
20240605,143700,141086230,5090,5090,5090,5090,120
20240605,143600,140475430,5090,5090,5090,5090,260
20240605,143500,139152030,5090,5090,5090,5090,135
20240605,143400,138464880,5090,5130,5130,5090,1030
20240605,143300,133213180,5100,5110,5110,5100,779
20240605,143200,129234160,5110,5110,5110,5110,125
20240605,143100,128595410,5120,5120,5120,5120,1420
20240605,143000,121325010,5130,5130,5130,5130,33
20240605,142900,121155720,5130,5130,5130,5130,247
20240605,142800,119888610,5130,5130,5130,5130,280
20240605,142700,118452210,5150,5150,5150,5150,0
20240605,142600,118452210,5150,5150,5150,5150,0
20240605,142500,118452210,5150,5150,5150,5150,0
20240605,142400,118452210,5150,5150,5150,5150,0
20240605,142300,118452210,5150,5150,5150,5150,0
20240605,142200,118452210,5150,5150,5150,5150,0
20240605,142100,118452210,5150,5150,5150,5150,0
20240605,142000,118452210,5150,5150,5150,5150,0
20240605,141900,118452210,5150,5150,5150,5150,0
20240605,141800,118452210,5150,5150,5150,5150,0
20240605,141700,118452210,5150,5150,5150,5150,0
20240605,141600,118452210,5150,5150,5150,5150,0
20240605,141500,118452210,5150,5150,5150,5150,0
20240605,141400,118452210,5150,5150,5150,5150,0
20240605,141300,118452210,5150,5150,5150,5150,1
20240605,141200,118447060,5130,5130,5130,5130,0
20240605,141100,118447060,5130,5130,5130,5130,0
20240605,141000,118447060,5130,5130,5130,5130,0
20240605,140900,118447060,5130,5130,5130,5130,0
20240605,140800,118447060,5130,5130,5130,5130,476
20240605,140700,116005180,5150,5150,5150,5150,0
20240605,140600,116005180,5150,5150,5150,5150,0
20240605,140500,116005180,5150,5150,5150,5150,0
20240605,140400,116005180,5150,5150,5150,5150,0
20240605,140300,116005180,5150,5140,5150,5140,30
20240605,140200,115850880,5130,5130,5130,5130,2000
20240605,140100,105590880,5140,5140,5140,5140,0
20240605,140000,105590880,5140,5140,5140,5140,0
20240605,135900,105590880,5140,5140,5140,5140,0
20240605,135800,105590880,5140,5140,5140,5140,0
20240605,135700,105590880,5140,5140,5140,5140,0
20240605,135600,105590880,5140,5140,5140,5140,0
20240605,135500,105590880,5140,5140,5140,5140,0
20240605,135400,105590880,5140,5140,5140,5140,0
20240605,135300,105590880,5140,5140,5140,5140,0
20240605,135200,105590880,5140,5140,5140,5140,0
20240605,135100,105590880,5140,5140,5140,5140,0
20240605,135000,105590880,5140,5140,5140,5140,0
20240605,134900,105590880,5140,5140,5140,5140,0
20240605,134800,105590880,5140,5140,5140,5140,1
20240605,134700,105585740,5140,5140,5140,5140,0
20240605,134600,105585740,5140,5140,5140,5140,1
20240605,134500,105580600,5130,5130,5130,5130,0
20240605,134400,105580600,5130,5130,5130,5130,0
20240605,134300,105580600,5130,5130,5130,5130,0
20240605,134200,105580600,5130,5130,5130,5130,0
20240605,134100,105580600,5130,5130,5130,5130,0
20240605,134000,105580600,5130,5130,5130,5130,0
20240605,133900,105580600,5130,5130,5130,5130,0
20240605,133800,105580600,5130,5130,5130,5130,45
20240605,133700,105349750,5150,5140,5150,5140,3
20240605,133600,105334320,5140,5140,5140,5140,0
20240605,133500,105334320,5140,5140,5140,5140,0
20240605,133400,105334320,5140,5140,5140,5140,0
20240605,133300,105334320,5140,5140,5140,5140,0
20240605,133200,105334320,5140,5140,5140,5140,0
20240605,133100,105334320,5140,5140,5140,5140,0
20240605,133000,105334320,5140,5140,5140,5140,0
20240605,132900,105334320,5140,5140,5140,5140,0
20240605,132800,105334320,5140,5140,5140,5140,28
20240605,132700,105190400,5150,5150,5150,5150,0
20240605,132600,105190400,5150,5150,5150,5150,0
20240605,132500,105190400,5150,5150,5150,5150,0
20240605,132400,105190400,5150,5150,5150,5150,0
20240605,132300,105190400,5150,5150,5150,5150,0
20240605,132200,105190400,5150,5150,5150,5150,0
20240605,132100,105190400,5150,5150,5150,5150,0
20240605,132000,105190400,5150,5150,5150,5150,0
20240605,131900,105190400,5150,5150,5150,5150,0
20240605,131800,105190400,5150,5150,5150,5150,0
20240605,131700,105190400,5150,5150,5150,5150,0
20240605,131600,105190400,5150,5150,5150,5150,50
20240605,131500,104932900,5150,5150,5150,5150,200
20240605,131400,103902900,5150,5150,5150,5150,0
20240605,131300,103902900,5150,5150,5150,5150,455
20240605,131200,101559650,5150,5150,5150,5150,0
20240605,131100,101559650,5150,5150,5150,5150,0
20240605,131000,101559650,5150,5150,5150,5150,0
20240605,130900,101559650,5150,5150,5150,5150,0
20240605,130800,101559650,5150,5150,5150,5150,0
20240605,130700,101559650,5150,5150,5150,5150,1
20240605,130600,101554500,5140,5140,5140,5140,5
20240605,130500,101528800,5160,5160,5160,5160,0
20240605,130400,101528800,5160,5160,5160,5160,0
20240605,130300,101528800,5160,5160,5160,5160,0
20240605,130200,101528800,5160,5160,5160,5160,0
20240605,130100,101528800,5160,5160,5160,5160,1
20240605,130000,101523640,5130,5140,5140,5130,500
20240605,125900,98958580,5140,5140,5140,5140,0
20240605,125800,98958580,5140,5140,5140,5140,0
20240605,125700,98958580,5140,5140,5140,5140,0
20240605,125600,98958580,5140,5140,5140,5140,54
20240605,125500,98681020,5140,5140,5140,5140,0
20240605,125400,98681020,5140,5140,5140,5140,0
20240605,125300,98681020,5140,5140,5140,5140,0
20240605,125200,98681020,5140,5140,5140,5140,0
20240605,125100,98681020,5140,5140,5140,5140,0
20240605,125000,98681020,5140,5140,5140,5140,1
20240605,124900,98675880,5160,5160,5160,5160,0
20240605,124800,98675880,5160,5160,5160,5160,0
20240605,124700,98675880,5160,5160,5160,5160,40
20240605,124600,98469480,5160,5160,5160,5160,0
20240605,124500,98469480,5160,5160,5160,5160,0
20240605,124400,98469480,5160,5160,5160,5160,0
20240605,124300,98469480,5160,5160,5160,5160,0
20240605,124200,98469480,5160,5160,5160,5160,0
20240605,124100,98469480,5160,5160,5160,5160,0
20240605,124000,98469480,5160,5160,5160,5160,0
20240605,123900,98469480,5160,5160,5160,5160,0
20240605,123800,98469480,5160,5160,5160,5160,0
20240605,123700,98469480,5160,5160,5160,5160,2
20240605,123600,98459160,5160,5160,5160,5160,0
20240605,123500,98459160,5160,5160,5160,5160,50
20240605,123400,98201160,5160,5160,5160,5160,1
20240605,123300,98196000,5140,5140,5140,5140,40
20240605,123200,97990400,5130,5130,5130,5130,0
20240605,123100,97990400,5130,5130,5130,5130,0
20240605,123000,97990400,5130,5130,5130,5130,0
20240605,122900,97990400,5130,5140,5140,5130,214
20240605,122800,96892400,5140,5140,5140,5140,5
20240605,122700,96866700,5160,5160,5160,5160,0
20240605,122600,96866700,5160,5160,5160,5160,0
20240605,122500,96866700,5160,5160,5160,5160,0
20240605,122400,96866700,5160,5160,5160,5160,0
20240605,122300,96866700,5160,5160,5160,5160,0
20240605,122200,96866700,5160,5160,5160,5160,0
20240605,122100,96866700,5160,5160,5160,5160,0
20240605,122000,96866700,5160,5160,5160,5160,0
20240605,121900,96866700,5160,5160,5160,5160,0
20240605,121800,96866700,5160,5160,5160,5160,0
20240605,121700,96866700,5160,5160,5160,5160,0
20240605,121600,96866700,5160,5160,5160,5160,5
20240605,121500,96840900,5160,5160,5160,5160,0
20240605,121400,96840900,5160,5160,5160,5160,0
20240605,121300,96840900,5160,5160,5160,5160,0
20240605,121200,96840900,5160,5160,5160,5160,0
20240605,121100,96840900,5160,5160,5160,5160,0
20240605,121000,96840900,5160,5160,5160,5160,0
20240605,120900,96840900,5160,5160,5160,5160,0
20240605,120800,96840900,5160,5160,5160,5160,0
20240605,120700,96840900,5160,5160,5160,5160,0
20240605,120600,96840900,5160,5160,5160,5160,0
20240605,120500,96840900,5160,5160,5160,5160,0
20240605,120400,96840900,5160,5160,5160,5160,0
20240605,120300,96840900,5160,5160,5160,5160,0
20240605,120200,96840900,5160,5160,5160,5160,0
20240605,120100,96840900,5160,5160,5160,5160,1
20240605,120000,96835740,5140,5140,5140,5140,0
20240605,115900,96835740,5140,5140,5140,5140,5
20240605,115800,96810040,5140,5140,5140,5140,0
20240605,115700,96810040,5140,5140,5140,5140,0
20240605,115600,96810040,5140,5140,5140,5140,0
20240605,115500,96810040,5140,5140,5140,5140,50
20240605,115400,96553040,5160,5160,5160,5160,0
20240605,115300,96553040,5160,5160,5160,5160,1
20240605,115200,96547880,5140,5140,5140,5140,313
20240605,115100,94939060,5160,5160,5160,5160,0
20240605,115000,94939060,5160,5160,5160,5160,0
20240605,114900,94939060,5160,5160,5160,5160,0
20240605,114800,94939060,5160,5160,5160,5160,0
20240605,114700,94939060,5160,5160,5160,5160,0
20240605,114600,94939060,5160,5160,5160,5160,0
20240605,114500,94939060,5160,5160,5160,5160,0
20240605,114400,94939060,5160,5160,5160,5160,0
20240605,114300,94939060,5160,5160,5160,5160,0
20240605,114200,94939060,5160,5160,5160,5160,0
20240605,114100,94939060,5160,5160,5160,5160,0
20240605,114000,94939060,5160,5160,5160,5160,0
20240605,113900,94939060,5160,5160,5160,5160,0
20240605,113800,94939060,5160,5160,5160,5160,0
20240605,113700,94939060,5160,5160,5160,5160,0
20240605,113600,94939060,5160,5160,5160,5160,5
20240605,113500,94913260,5160,5160,5160,5160,0
20240605,113400,94913260,5160,5160,5160,5160,0
20240605,113300,94913260,5160,5160,5160,5160,0
20240605,113200,94913260,5160,5160,5160,5160,0
20240605,113100,94913260,5160,5160,5160,5160,0
20240605,113000,94913260,5160,5160,5160,5160,0
20240605,112900,94913260,5160,5160,5160,5160,0
20240605,112800,94913260,5160,5160,5160,5160,0
20240605,112700,94913260,5160,5160,5160,5160,100
20240605,112600,94397260,5160,5160,5160,5160,0
20240605,112500,94397260,5160,5160,5160,5160,0
20240605,112400,94397260,5160,5160,5160,5160,0
20240605,112300,94397260,5160,5160,5160,5160,0
20240605,112200,94397260,5160,5160,5160,5160,0
20240605,112100,94397260,5160,5160,5160,5160,0
20240605,112000,94397260,5160,5160,5160,5160,0
20240605,111900,94397260,5160,5160,5160,5160,0
20240605,111800,94397260,5160,5160,5160,5160,0
20240605,111700,94397260,5160,5160,5160,5160,0
20240605,111600,94397260,5160,5160,5160,5160,0
20240605,111500,94397260,5160,5160,5160,5160,1
20240605,111400,94392100,5160,5160,5160,5160,0
20240605,111300,94392100,5160,5160,5160,5160,0
20240605,111200,94392100,5160,5160,5160,5160,0
20240605,111100,94392100,5160,5160,5160,5160,0
20240605,111000,94392100,5160,5160,5160,5160,0
20240605,110900,94392100,5160,5160,5160,5160,0
20240605,110800,94392100,5160,5160,5160,5160,0
20240605,110700,94392100,5160,5160,5160,5160,0
20240605,110600,94392100,5160,5160,5160,5160,0
20240605,110500,94392100,5160,5160,5160,5160,0
20240605,110400,94392100,5160,5160,5160,5160,0
20240605,110300,94392100,5160,5160,5160,5160,1
20240605,110200,94386940,5140,5140,5140,5140,10
20240605,110100,94335540,5160,5160,5160,5160,0
20240605,110000,94335540,5160,5160,5160,5160,0
20240605,105900,94335540,5160,5160,5160,5160,0
20240605,105800,94335540,5160,5160,5160,5160,0
20240605,105700,94335540,5160,5150,5160,5150,7
20240605,105600,94299480,5140,5140,5140,5140,220
20240605,105500,93168680,5140,5140,5140,5140,1
20240605,105400,93163540,5130,5130,5130,5130,9
20240605,105300,93117370,5160,5160,5160,5160,0
20240605,105200,93117370,5160,5160,5160,5160,0
20240605,105100,93117370,5160,5160,5160,5160,0
20240605,105000,93117370,5160,5160,5160,5160,0
20240605,104900,93117370,5160,5160,5160,5160,0
20240605,104800,93117370,5160,5160,5160,5160,0
20240605,104700,93117370,5160,5160,5160,5160,0
20240605,104600,93117370,5160,5160,5160,5160,0
20240605,104500,93117370,5160,5160,5160,5160,0
20240605,104400,93117370,5160,5160,5160,5160,0
20240605,104300,93117370,5160,5160,5160,5160,0
20240605,104200,93117370,5160,5160,5160,5160,0
20240605,104100,93117370,5160,5160,5160,5160,0
20240605,104000,93117370,5160,5160,5160,5160,0
20240605,103900,93117370,5160,5160,5160,5160,0
20240605,103800,93117370,5160,5160,5160,5160,0
20240605,103700,93117370,5160,5160,5160,5160,0
20240605,103600,93117370,5160,5150,5160,5150,6
20240605,103500,93086460,5160,5160,5160,5160,1
20240605,103400,93081300,5140,5140,5140,5140,276
20240605,103300,91662660,5140,5130,5140,5130,448
20240605,103200,89364310,5120,5120,5120,5120,200
20240605,103100,88340310,5130,5130,5130,5130,0
20240605,103000,88340310,5130,5130,5130,5130,0
20240605,102900,88340310,5130,5130,5130,5130,0
20240605,102800,88340310,5130,5130,5130,5130,0
20240605,102700,88340310,5130,5130,5130,5130,0
20240605,102600,88340310,5130,5130,5130,5130,0
20240605,102500,88340310,5130,5130,5130,5130,0
20240605,102400,88340310,5130,5130,5130,5130,0
20240605,102300,88340310,5130,5130,5130,5130,1
20240605,102200,88335180,5110,5110,5110,5110,0
20240605,102100,88335180,5110,5110,5110,5110,0
20240605,102000,88335180,5110,5110,5110,5110,0
20240605,101900,88335180,5110,5110,5110,5110,0
20240605,101800,88335180,5110,5110,5110,5110,0
20240605,101700,88335180,5110,5100,5110,5100,370
20240605,101600,86444680,5100,5100,5100,5100,0
20240605,101500,86444680,5100,5100,5100,5100,0
20240605,101400,86444680,5100,5100,5100,5100,0
20240605,101300,86444680,5100,5100,5100,5100,0
20240605,101200,86444680,5100,5100,5100,5100,0
20240605,101100,86444680,5100,5100,5100,5100,0
20240605,101000,86444680,5100,5100,5100,5100,0
20240605,100900,86444680,5100,5100,5100,5100,249
20240605,100800,85174780,5100,5100,5100,5100,0
20240605,100700,85174780,5100,5120,5130,5100,495
20240605,100600,82639330,5120,5120,5120,5120,0
20240605,100500,82639330,5120,5120,5120,5120,1
20240605,100400,82634210,5100,5100,5100,5100,0
20240605,100300,82634210,5100,5100,5100,5100,0
20240605,100200,82634210,5100,5100,5100,5100,100
20240605,100100,82124210,5120,5120,5120,5120,0
20240605,100000,82124210,5120,5110,5120,5110,100
20240605,095900,81612230,5120,5120,5120,5120,0
20240605,095800,81612230,5120,5120,5120,5120,0
20240605,095700,81612230,5120,5120,5120,5120,0
20240605,095600,81612230,5120,5120,5120,5120,1
20240605,095500,81607110,5100,5110,5110,5100,1000
20240605,095400,76506890,5130,5130,5130,5130,0
20240605,095300,76506890,5130,5130,5130,5130,0
20240605,095200,76506890,5130,5130,5130,5130,98
20240605,095100,76004150,5130,5130,5130,5130,0
20240605,095000,76004150,5130,5130,5130,5130,0
20240605,094900,76004150,5130,5130,5130,5130,0
20240605,094800,76004150,5130,5130,5130,5130,0
20240605,094700,76004150,5130,5130,5130,5130,0
20240605,094600,76004150,5130,5130,5130,5130,11
20240605,094500,75947720,5100,5160,5160,5100,2001
20240605,094400,65717180,5160,5160,5160,5160,0
20240605,094300,65717180,5160,5160,5160,5160,1
20240605,094200,65712020,5120,5130,5130,5120,2000
20240605,094100,55468810,5130,5130,5130,5130,12
20240605,094000,55407250,5160,5160,5160,5160,0
20240605,093900,55407250,5160,5160,5160,5160,0
20240605,093800,55407250,5160,5160,5160,5160,0
20240605,093700,55407250,5160,5160,5160,5160,0
20240605,093600,55407250,5160,5160,5160,5160,0
20240605,093500,55407250,5160,5160,5160,5160,0
20240605,093400,55407250,5160,5160,5160,5160,0
20240605,093300,55407250,5160,5160,5160,5160,0
20240605,093200,55407250,5160,5160,5160,5160,20
20240605,093100,55304050,5160,5160,5160,5160,0
20240605,093000,55304050,5160,5160,5160,5160,0
20240605,092900,55304050,5160,5150,5160,5150,100
20240605,092800,54788750,5150,5150,5150,5150,0
20240605,092700,54788750,5150,5150,5150,5150,0
20240605,092600,54788750,5150,5150,5150,5150,1
20240605,092500,54783600,5120,5120,5120,5120,86
20240605,092400,54343280,5120,5120,5120,5120,0
20240605,092300,54343280,5120,5120,5120,5120,1
20240605,092200,54338160,5100,5100,5100,5100,1
20240605,092100,54333060,5120,5120,5120,5120,0
20240605,092000,54333060,5120,5120,5120,5120,1
20240605,091900,54327940,5120,5100,5120,5090,189
20240605,091800,53365080,5120,5100,5120,5090,111
20240605,091700,52799460,5120,5120,5120,5120,100
20240605,091600,52287460,5130,5130,5130,5130,0
20240605,091500,52287460,5130,5100,5140,5100,60
20240605,091400,51981390,5100,5150,5150,5050,4190
20240605,091300,30601120,5190,5190,5190,5190,0
20240605,091200,30601120,5190,5190,5190,5190,0
20240605,091100,30601120,5190,5190,5190,5190,0
20240605,091000,30601120,5190,5190,5190,5190,0
20240605,090900,30601120,5190,5190,5190,5190,0
20240605,090800,30601120,5190,5190,5190,5190,0
20240605,090700,30601120,5190,5190,5190,5190,1
20240605,090600,30595930,5170,5150,5170,5150,305
20240605,090500,29019240,5150,5130,5150,5130,50
20240605,090400,28762280,5140,5140,5140,5140,0
20240605,090300,28762280,5140,5140,5140,5140,5397
20240605,090200,1021700,5140,5140,5140,5140,0
20240605,090100,1021700,5140,5140,5140,5140,1
20240605,090000,1016560,5130,5080,5140,5080,200