KissMeData/030530/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191300,331528770,3510,3510,3510,3510,7825
20240605,191200,331528770,3510,3510,3510,3510,0
20240605,191100,331528770,3510,3510,3510,3510,0
20240605,191000,331528770,3510,3510,3510,3510,0
20240605,190900,331528770,3510,3510,3510,3510,0
20240605,190800,331528770,3510,3510,3510,3510,0
20240605,190700,331528770,3510,3510,3510,3510,0
20240605,190600,331528770,3510,3510,3510,3510,0
20240605,190500,331528770,3510,3510,3510,3510,0
20240605,190400,331528770,3510,3510,3510,3510,0
20240605,190300,331528770,3510,3510,3510,3510,0
20240605,190200,331528770,3510,3510,3510,3510,0
20240605,190100,331528770,3510,3510,3510,3510,0
20240605,190000,331528770,3510,3510,3510,3510,0
20240605,185900,331528770,3510,3510,3510,3510,0
20240605,185800,331528770,3510,3510,3510,3510,0
20240605,185700,331528770,3510,3510,3510,3510,0
20240605,185600,331528770,3510,3510,3510,3510,0
20240605,185500,331528770,3510,3510,3510,3510,0
20240605,185400,331528770,3510,3510,3510,3510,0
20240605,185300,331528770,3510,3510,3510,3510,0
20240605,185200,331528770,3510,3510,3510,3510,0
20240605,185100,331528770,3510,3510,3510,3510,0
20240605,185000,331528770,3510,3510,3510,3510,0
20240605,184900,331528770,3510,3510,3510,3510,0
20240605,184800,331528770,3510,3510,3510,3510,0
20240605,184700,331528770,3510,3510,3510,3510,0
20240605,184600,331528770,3510,3510,3510,3510,0
20240605,184500,331528770,3510,3510,3510,3510,0
20240605,184400,331528770,3510,3510,3510,3510,0
20240605,184300,331528770,3510,3510,3510,3510,7825
20240605,184200,331528770,3510,3510,3510,3510,0
20240605,184100,331528770,3510,3510,3510,3510,0
20240605,184000,331528770,3510,3510,3510,3510,0
20240605,183900,331528770,3510,3510,3510,3510,0
20240605,183800,331528770,3510,3510,3510,3510,0
20240605,183700,331528770,3510,3510,3510,3510,0
20240605,183600,331528770,3510,3510,3510,3510,0
20240605,183500,331528770,3510,3510,3510,3510,0
20240605,183400,331528770,3510,3510,3510,3510,0
20240605,183300,331528770,3510,3510,3510,3510,0
20240605,183200,331528770,3510,3510,3510,3510,0
20240605,183100,331528770,3510,3510,3510,3510,0
20240605,183000,331528770,3510,3510,3510,3510,0
20240605,182900,331528770,3510,3510,3510,3510,0
20240605,182800,331528770,3510,3510,3510,3510,0
20240605,182700,331528770,3510,3510,3510,3510,0
20240605,182600,331528770,3510,3510,3510,3510,0
20240605,182500,331528770,3510,3510,3510,3510,0
20240605,182400,331528770,3510,3510,3510,3510,0
20240605,182300,331528770,3510,3510,3510,3510,0
20240605,182200,331528770,3510,3510,3510,3510,0
20240605,182100,331528770,3510,3510,3510,3510,0
20240605,182000,331528770,3510,3510,3510,3510,0
20240605,181900,331528770,3510,3510,3510,3510,0
20240605,181800,331528770,3510,3510,3510,3510,0
20240605,181700,331528770,3510,3510,3510,3510,0
20240605,181600,331528770,3510,3510,3510,3510,0
20240605,181500,331528770,3510,3510,3510,3510,0
20240605,181400,331528770,3510,3510,3510,3510,0
20240605,181300,331528770,3510,3510,3510,3510,7825
20240605,181200,331528770,3510,3510,3510,3510,0
20240605,181100,331528770,3510,3510,3510,3510,0
20240605,181000,331528770,3510,3510,3510,3510,0
20240605,180900,331528770,3510,3510,3510,3510,0
20240605,180800,331528770,3510,3510,3510,3510,0
20240605,180700,331528770,3510,3510,3510,3510,0
20240605,180600,331528770,3510,3510,3510,3510,0
20240605,180500,331528770,3510,3510,3510,3510,0
20240605,180400,331528770,3510,3510,3510,3510,0
20240605,180300,331528770,3510,3510,3510,3510,0
20240605,180200,331528770,3510,3510,3510,3510,0
20240605,180100,331528770,3510,3510,3510,3510,0
20240605,180000,331528770,3510,3510,3510,3510,0
20240605,175900,331528770,3510,3510,3510,3510,0
20240605,175800,331528770,3510,3510,3510,3510,0
20240605,175700,331528770,3510,3510,3510,3510,0
20240605,175600,331528770,3510,3510,3510,3510,0
20240605,175500,331528770,3510,3510,3510,3510,0
20240605,175400,331528770,3510,3510,3510,3510,0
20240605,175300,331528770,3510,3510,3510,3510,0
20240605,175200,331528770,3510,3510,3510,3510,0
20240605,175100,331528770,3510,3510,3510,3510,0
20240605,175000,331528770,3510,3510,3510,3510,0
20240605,174900,331528770,3510,3510,3510,3510,0
20240605,174800,331528770,3510,3510,3510,3510,0
20240605,174700,331528770,3510,3510,3510,3510,0
20240605,174600,331528770,3510,3510,3510,3510,0
20240605,174500,331528770,3510,3510,3510,3510,0
20240605,174400,331528770,3510,3510,3510,3510,0
20240605,174300,331528770,3510,3510,3510,3510,7825
20240605,174200,331528770,3510,3510,3510,3510,0
20240605,174100,331528770,3510,3510,3510,3510,0
20240605,174000,331528770,3510,3510,3510,3510,0
20240605,173900,331528770,3510,3510,3510,3510,0
20240605,173800,331528770,3510,3510,3510,3510,0
20240605,173700,331528770,3510,3510,3510,3510,0
20240605,173600,331528770,3510,3510,3510,3510,0
20240605,173500,331528770,3510,3510,3510,3510,0
20240605,173400,331528770,3510,3510,3510,3510,0
20240605,173300,331528770,3510,3510,3510,3510,0
20240605,173200,331528770,3510,3510,3510,3510,0
20240605,173100,331528770,3510,3510,3510,3510,0
20240605,173000,331528770,3510,3510,3510,3510,0
20240605,172900,331528770,3510,3510,3510,3510,0
20240605,172800,331528770,3510,3510,3510,3510,0
20240605,172700,331528770,3510,3510,3510,3510,0
20240605,172600,331528770,3510,3510,3510,3510,0
20240605,172500,331528770,3510,3510,3510,3510,0
20240605,172400,331528770,3510,3510,3510,3510,0
20240605,172300,331528770,3510,3510,3510,3510,0
20240605,172200,331528770,3510,3510,3510,3510,0
20240605,172100,331528770,3510,3510,3510,3510,0
20240605,172000,331528770,3510,3510,3510,3510,0
20240605,171900,331528770,3510,3510,3510,3510,0
20240605,171800,331528770,3510,3510,3510,3510,0
20240605,171700,331528770,3510,3510,3510,3510,0
20240605,171600,331528770,3510,3510,3510,3510,0
20240605,171500,331528770,3510,3510,3510,3510,0
20240605,171400,331528770,3510,3510,3510,3510,0
20240605,171300,331528770,3510,3510,3510,3510,7825
20240605,171200,331528770,3510,3510,3510,3510,0
20240605,171100,331528770,3510,3510,3510,3510,0
20240605,171000,331528770,3510,3510,3510,3510,0
20240605,170900,331528770,3510,3510,3510,3510,0
20240605,170800,331528770,3510,3510,3510,3510,0
20240605,170700,331528770,3510,3510,3510,3510,0
20240605,170600,331528770,3510,3510,3510,3510,0
20240605,170500,331528770,3510,3510,3510,3510,0
20240605,170400,331528770,3510,3510,3510,3510,0
20240605,170300,331528770,3510,3510,3510,3510,0
20240605,170200,331528770,3510,3510,3510,3510,0
20240605,170100,331528770,3510,3510,3510,3510,0
20240605,170000,331528770,3510,3510,3510,3510,0
20240605,165900,331528770,3510,3510,3510,3510,0
20240605,165800,331528770,3510,3510,3510,3510,0
20240605,165700,331528770,3510,3510,3510,3510,0
20240605,165600,331528770,3510,3510,3510,3510,0
20240605,165500,331528770,3510,3510,3510,3510,0
20240605,165400,331528770,3510,3510,3510,3510,0
20240605,165300,331528770,3510,3510,3510,3510,0
20240605,165200,331528770,3510,3510,3510,3510,0
20240605,165100,331528770,3510,3510,3510,3510,0
20240605,165000,331528770,3510,3510,3510,3510,0
20240605,164900,331528770,3510,3510,3510,3510,0
20240605,164800,331528770,3510,3510,3510,3510,0
20240605,164700,331528770,3510,3510,3510,3510,0
20240605,164600,331528770,3510,3510,3510,3510,0
20240605,164500,331528770,3510,3510,3510,3510,0
20240605,164400,331528770,3510,3510,3510,3510,0
20240605,164300,331528770,3510,3510,3510,3510,7825
20240605,164200,331528770,3510,3510,3510,3510,0
20240605,164100,331528770,3510,3510,3510,3510,0
20240605,164000,331528770,3510,3510,3510,3510,0
20240605,163900,331528770,3510,3510,3510,3510,0
20240605,163800,331528770,3510,3510,3510,3510,0
20240605,163700,331528770,3510,3510,3510,3510,0
20240605,163600,331528770,3510,3510,3510,3510,0
20240605,163500,331528770,3510,3510,3510,3510,0
20240605,163400,331528770,3510,3510,3510,3510,0
20240605,163300,331528770,3510,3510,3510,3510,0
20240605,163200,331528770,3510,3510,3510,3510,0
20240605,163100,331528770,3510,3510,3510,3510,0
20240605,163000,331528770,3510,3510,3510,3510,0
20240605,162900,331528770,3510,3510,3510,3510,0
20240605,162800,331528770,3510,3510,3510,3510,0
20240605,162700,331528770,3510,3510,3510,3510,0
20240605,162600,331528770,3510,3510,3510,3510,0
20240605,162500,331528770,3510,3510,3510,3510,0
20240605,162400,331528770,3510,3510,3510,3510,0
20240605,162300,331528770,3510,3510,3510,3510,0
20240605,162200,331528770,3510,3510,3510,3510,0
20240605,162100,331528770,3510,3510,3510,3510,0
20240605,162000,331528770,3510,3510,3510,3510,0
20240605,161900,331528770,3510,3510,3510,3510,0
20240605,161800,331528770,3510,3510,3510,3510,0
20240605,161700,331528770,3510,3510,3510,3510,0
20240605,161600,331528770,3510,3510,3510,3510,0
20240605,161500,331528770,3510,3510,3510,3510,0
20240605,161400,331528770,3510,3510,3510,3510,0
20240605,161300,331528770,3510,3510,3510,3510,7825
20240605,161200,331528770,3510,3510,3510,3510,0
20240605,161100,331528770,3510,3510,3510,3510,0
20240605,161000,331528770,3510,3510,3510,3510,0
20240605,160900,331528770,3510,3510,3510,3510,0
20240605,160800,331528770,3510,3510,3510,3510,0
20240605,160700,331528770,3510,3510,3510,3510,0
20240605,160600,331528770,3510,3510,3510,3510,0
20240605,160500,331528770,3510,3510,3510,3510,0
20240605,160400,331528770,3510,3510,3510,3510,0
20240605,160300,331528770,3510,3510,3510,3510,0
20240605,160200,331528770,3510,3510,3510,3510,0
20240605,160100,331528770,3510,3510,3510,3510,0
20240605,160000,331528770,3510,3510,3510,3510,0
20240605,155900,331528770,3510,3510,3510,3510,0
20240605,155800,331528770,3510,3510,3510,3510,0
20240605,155700,331528770,3510,3510,3510,3510,0
20240605,155600,331528770,3510,3510,3510,3510,0
20240605,155500,331528770,3510,3510,3510,3510,0
20240605,155400,331528770,3510,3510,3510,3510,0
20240605,155300,331528770,3510,3510,3510,3510,0
20240605,155200,331528770,3510,3510,3510,3510,0
20240605,155100,331528770,3510,3510,3510,3510,0
20240605,155000,331528770,3510,3510,3510,3510,0
20240605,154900,331528770,3510,3510,3510,3510,0
20240605,154800,331528770,3510,3510,3510,3510,0
20240605,154700,331528770,3510,3510,3510,3510,0
20240605,154600,331528770,3510,3510,3510,3510,0
20240605,154500,331528770,3510,3510,3510,3510,0
20240605,154400,331528770,3510,3510,3510,3510,0
20240605,154300,331528770,3510,3510,3510,3510,7825
20240605,154200,331528770,3510,3510,3510,3510,0
20240605,154100,331528770,3510,3510,3510,3510,0
20240605,154000,331528770,3510,3510,3510,3510,0
20240605,153900,331528770,3510,3510,3510,3510,0
20240605,153800,331528770,3510,3510,3510,3510,0
20240605,153700,331528770,3510,3510,3510,3510,0
20240605,153600,331528770,3510,3510,3510,3510,0
20240605,153500,331528770,3510,3510,3510,3510,0
20240605,153400,331528770,3510,3510,3510,3510,0
20240605,153300,331528770,3510,3510,3510,3510,0
20240605,153200,331528770,3510,3510,3510,3510,0
20240605,153100,331528770,3510,3510,3510,3510,0
20240605,153000,331528770,3510,3510,3510,3510,7825
20240605,152900,304063020,3525,3525,3525,3525,0
20240605,152800,304063020,3525,3525,3525,3525,0
20240605,152700,304063020,3525,3525,3525,3525,0
20240605,152600,304063020,3525,3525,3525,3525,0
20240605,152500,304063020,3525,3525,3525,3525,0
20240605,152400,304063020,3525,3525,3525,3525,0
20240605,152300,304063020,3525,3525,3525,3525,0
20240605,152200,304063020,3525,3525,3525,3525,0
20240605,152100,304063020,3525,3525,3525,3525,0
20240605,152000,304063020,3525,3525,3525,3525,0
20240605,151900,304063020,3525,3525,3525,3515,1247
20240605,151800,299669745,3515,3515,3515,3515,0
20240605,151700,299669745,3515,3515,3515,3515,285
20240605,151600,298667970,3515,3515,3515,3515,35
20240605,151500,298544945,3515,3515,3515,3515,357
20240605,151400,297290090,3525,3525,3525,3525,0
20240605,151300,297290090,3525,3525,3525,3525,284
20240605,151200,296288990,3520,3520,3520,3520,682
20240605,151100,293888350,3520,3520,3520,3520,17
20240605,151000,293828510,3520,3520,3520,3520,0
20240605,150900,293828510,3520,3520,3520,3515,302
20240605,150800,292766970,3515,3520,3520,3515,301
20240605,150700,291708950,3520,3520,3520,3520,3
20240605,150600,291698390,3515,3515,3515,3515,50
20240605,150500,291522640,3515,3515,3515,3515,28
20240605,150400,291424220,3510,3510,3525,3510,216
20240605,150300,290666015,3510,3510,3510,3510,0
20240605,150200,290666015,3510,3510,3510,3510,356
20240605,150100,289416455,3515,3515,3515,3515,296
20240605,150000,288376015,3515,3515,3515,3515,10
20240605,145900,288340865,3525,3525,3525,3525,0
20240605,145800,288340865,3525,3525,3525,3525,0
20240605,145700,288340865,3525,3525,3525,3525,20
20240605,145600,288270365,3515,3515,3515,3515,245
20240605,145500,287409190,3515,3515,3515,3515,1200
20240605,145400,283191190,3515,3515,3515,3515,0
20240605,145300,283191190,3515,3520,3520,3515,10
20240605,145200,283156030,3520,3520,3520,3520,0
20240605,145100,283156030,3520,3520,3520,3520,0
20240605,145000,283156030,3520,3525,3525,3520,1151
20240605,144900,279104505,3520,3520,3520,3520,625
20240605,144800,276904505,3520,3520,3520,3520,818
20240605,144700,274025145,3525,3525,3525,3525,0
20240605,144600,274025145,3525,3525,3525,3525,0
20240605,144500,274025145,3525,3525,3525,3525,5
20240605,144400,274007520,3525,3525,3525,3525,34
20240605,144300,273887670,3525,3525,3525,3525,155
20240605,144200,273341295,3525,3530,3530,3525,384
20240605,144100,271987640,3525,3525,3525,3525,0
20240605,144000,271987640,3525,3525,3525,3525,0
20240605,143900,271987640,3525,3525,3525,3525,0
20240605,143800,271987640,3525,3525,3525,3525,48
20240605,143700,271818440,3530,3530,3530,3530,0
20240605,143600,271818440,3530,3530,3530,3530,0
20240605,143500,271818440,3530,3530,3530,3530,0
20240605,143400,271818440,3530,3530,3530,3530,5
20240605,143300,271800790,3525,3525,3525,3525,0
20240605,143200,271800790,3525,3525,3525,3525,776
20240605,143100,269065390,3525,3525,3525,3525,300
20240605,143000,268007890,3525,3525,3525,3525,200
20240605,142900,267302890,3530,3530,3530,3530,0
20240605,142800,267302890,3530,3530,3530,3530,0
20240605,142700,267302890,3530,3530,3530,3530,0
20240605,142600,267302890,3530,3530,3530,3530,0
20240605,142500,267302890,3530,3530,3530,3530,0
20240605,142400,267302890,3530,3530,3530,3530,0
20240605,142300,267302890,3530,3530,3530,3530,0
20240605,142200,267302890,3530,3530,3530,3530,0
20240605,142100,267302890,3530,3525,3530,3525,1165
20240605,142000,263191265,3525,3525,3525,3525,21
20240605,141900,263117240,3530,3530,3530,3530,32
20240605,141800,263004280,3535,3535,3535,3535,0
20240605,141700,263004280,3535,3535,3535,3535,0
20240605,141600,263004280,3535,3535,3535,3535,0
20240605,141500,263004280,3535,3535,3535,3535,0
20240605,141400,263004280,3535,3525,3535,3525,2002
20240605,141300,255939955,3520,3520,3520,3520,0
20240605,141200,255939955,3520,3520,3520,3520,0
20240605,141100,255939955,3520,3520,3520,3520,228
20240605,141000,255137395,3525,3525,3525,3525,0
20240605,140900,255137395,3525,3525,3525,3525,0
20240605,140800,255137395,3525,3525,3525,3525,50
20240605,140700,254961145,3525,3525,3525,3525,0
20240605,140600,254961145,3525,3525,3525,3525,1
20240605,140500,254957620,3525,3525,3525,3525,81
20240605,140400,254672095,3520,3520,3520,3520,0
20240605,140300,254672095,3520,3525,3525,3520,2
20240605,140200,254665050,3530,3530,3530,3530,0
20240605,140100,254665050,3530,3525,3530,3525,1009
20240605,140000,251108320,3525,3525,3525,3525,0
20240605,135900,251108320,3525,3525,3525,3525,0
20240605,135800,251108320,3525,3525,3525,3525,260
20240605,135700,250191820,3525,3525,3525,3525,0
20240605,135600,250191820,3525,3515,3525,3515,2560
20240605,135500,241176005,3515,3520,3520,3515,1230
20240605,135400,236852130,3520,3520,3520,3520,0
20240605,135300,236852130,3520,3520,3520,3520,0
20240605,135200,236852130,3520,3520,3520,3520,0
20240605,135100,236852130,3520,3520,3520,3520,0
20240605,135000,236852130,3520,3520,3520,3520,140
20240605,134900,236359330,3525,3525,3525,3525,0
20240605,134800,236359330,3525,3525,3525,3525,0
20240605,134700,236359330,3525,3525,3525,3525,0
20240605,134600,236359330,3525,3525,3525,3525,141
20240605,134500,235862305,3525,3525,3525,3525,0
20240605,134400,235862305,3525,3525,3525,3525,0
20240605,134300,235862305,3525,3525,3525,3525,0
20240605,134200,235862305,3525,3525,3525,3525,0
20240605,134100,235862305,3525,3525,3525,3525,0
20240605,134000,235862305,3525,3525,3525,3525,0
20240605,133900,235862305,3525,3525,3525,3525,3
20240605,133800,235851730,3520,3520,3520,3520,0
20240605,133700,235851730,3520,3520,3520,3520,140
20240605,133600,235358930,3520,3520,3520,3520,500
20240605,133500,233598930,3520,3520,3520,3520,0
20240605,133400,233598930,3520,3520,3520,3520,0
20240605,133300,233598930,3520,3520,3520,3520,50
20240605,133200,233422930,3520,3520,3520,3520,0
20240605,133100,233422930,3520,3520,3520,3520,0
20240605,133000,233422930,3520,3520,3520,3520,1
20240605,132900,233419410,3515,3515,3515,3515,1
20240605,132800,233415895,3520,3520,3520,3520,0
20240605,132700,233415895,3520,3520,3520,3520,0
20240605,132600,233415895,3520,3520,3520,3520,0
20240605,132500,233415895,3520,3520,3520,3520,11
20240605,132400,233377175,3520,3520,3520,3520,0
20240605,132300,233377175,3520,3520,3520,3520,0
20240605,132200,233377175,3520,3520,3520,3520,0
20240605,132100,233377175,3520,3520,3520,3520,0
20240605,132000,233377175,3520,3520,3520,3515,289
20240605,131900,232360945,3520,3520,3520,3520,0
20240605,131800,232360945,3520,3520,3520,3520,10
20240605,131700,232325745,3520,3520,3520,3520,37
20240605,131600,232195505,3525,3525,3525,3525,0
20240605,131500,232195505,3525,3525,3525,3525,0
20240605,131400,232195505,3525,3525,3525,3525,0
20240605,131300,232195505,3525,3525,3525,3525,111
20240605,131200,231804230,3520,3520,3520,3520,1
20240605,131100,231800710,3520,3520,3520,3520,0
20240605,131000,231800710,3520,3520,3520,3520,0
20240605,130900,231800710,3520,3520,3520,3520,0
20240605,130800,231800710,3520,3515,3520,3515,4155
20240605,130700,217190110,3525,3525,3525,3525,1
20240605,130600,217186585,3525,3525,3525,3525,20
20240605,130500,217116085,3525,3525,3525,3525,0
20240605,130400,217116085,3525,3525,3525,3525,4
20240605,130300,217101985,3515,3520,3520,3515,142
20240605,130200,216602805,3520,3520,3520,3520,0
20240605,130100,216602805,3520,3520,3520,3520,913
20240605,130000,213389045,3515,3520,3520,3515,226
20240605,125900,212594650,3520,3520,3520,3520,1075
20240605,125800,208810650,3520,3520,3520,3520,9
20240605,125700,208778970,3515,3515,3515,3515,0
20240605,125600,208778970,3515,3515,3515,3515,2
20240605,125500,208771940,3515,3515,3515,3515,0
20240605,125400,208771940,3515,3515,3515,3515,0
20240605,125300,208771940,3515,3515,3515,3515,0
20240605,125200,208771940,3515,3515,3515,3515,149
20240605,125100,208248205,3520,3520,3520,3520,0
20240605,125000,208248205,3520,3520,3520,3520,22
20240605,124900,208170765,3525,3525,3525,3525,25
20240605,124800,208082640,3525,3525,3525,3525,0
20240605,124700,208082640,3525,3525,3525,3525,0
20240605,124600,208082640,3525,3525,3525,3525,0
20240605,124500,208082640,3525,3525,3525,3525,0
20240605,124400,208082640,3525,3525,3525,3525,0
20240605,124300,208082640,3525,3525,3525,3525,1003
20240605,124200,204547065,3515,3515,3515,3515,140
20240605,124100,204054965,3525,3525,3525,3525,0
20240605,124000,204054965,3525,3525,3525,3525,0
20240605,123900,204054965,3525,3525,3525,3525,0
20240605,123800,204054965,3525,3525,3525,3525,0
20240605,123700,204054965,3525,3525,3525,3525,0
20240605,123600,204054965,3525,3525,3525,3525,0
20240605,123500,204054965,3525,3525,3525,3525,0
20240605,123400,204054965,3525,3525,3525,3525,0
20240605,123300,204054965,3525,3525,3525,3525,0
20240605,123200,204054965,3525,3525,3525,3525,0
20240605,123100,204054965,3525,3525,3525,3525,0
20240605,123000,204054965,3525,3525,3525,3525,3
20240605,122900,204044390,3515,3515,3515,3515,0
20240605,122800,204044390,3515,3515,3515,3515,1
20240605,122700,204040875,3525,3525,3525,3525,0
20240605,122600,204040875,3525,3525,3525,3525,0
20240605,122500,204040875,3525,3525,3525,3525,0
20240605,122400,204040875,3525,3525,3525,3525,0
20240605,122300,204040875,3525,3525,3525,3525,0
20240605,122200,204040875,3525,3510,3525,3510,126
20240605,122100,203598530,3510,3515,3515,3510,240
20240605,122000,202755230,3535,3525,3535,3525,2
20240605,121900,202748170,3510,3510,3510,3510,0
20240605,121800,202748170,3510,3510,3510,3510,0
20240605,121700,202748170,3510,3510,3510,3510,5
20240605,121600,202730620,3510,3510,3510,3510,370
20240605,121500,201431920,3530,3530,3530,3530,0
20240605,121400,201431920,3530,3530,3530,3530,0
20240605,121300,201431920,3530,3530,3530,3530,0
20240605,121200,201431920,3530,3525,3535,3525,25
20240605,121100,201343765,3510,3510,3510,3510,0
20240605,121000,201343765,3510,3515,3515,3510,110
20240605,120900,200957170,3535,3535,3535,3535,1
20240605,120800,200953635,3535,3525,3535,3525,100
20240605,120700,200600145,3535,3525,3535,3525,3
20240605,120600,200589550,3515,3515,3515,3515,0
20240605,120500,200589550,3515,3515,3515,3515,0
20240605,120400,200589550,3515,3515,3515,3515,0
20240605,120300,200589550,3515,3515,3515,3515,0
20240605,120200,200589550,3515,3515,3515,3515,1
20240605,120100,200586035,3515,3515,3515,3515,0
20240605,120000,200586035,3515,3515,3515,3515,1800
20240605,115900,194259035,3535,3520,3535,3520,1133
20240605,115800,190260325,3515,3515,3515,3515,0
20240605,115700,190260325,3515,3515,3515,3515,0
20240605,115600,190260325,3515,3515,3515,3515,0
20240605,115500,190260325,3515,3515,3515,3515,1
20240605,115400,190256810,3520,3520,3520,3520,293
20240605,115300,189225450,3525,3525,3525,3525,0
20240605,115200,189225450,3525,3525,3525,3525,14
20240605,115100,189176100,3530,3530,3530,3530,0
20240605,115000,189176100,3530,3530,3530,3530,0
20240605,114900,189176100,3530,3530,3530,3530,0
20240605,114800,189176100,3530,3530,3530,3530,0
20240605,114700,189176100,3530,3520,3530,3520,2
20240605,114600,189169050,3530,3530,3530,3530,0
20240605,114500,189169050,3530,3520,3530,3520,22
20240605,114400,189091400,3530,3530,3530,3530,0
20240605,114300,189091400,3530,3530,3530,3530,0
20240605,114200,189091400,3530,3530,3530,3530,0
20240605,114100,189091400,3530,3530,3530,3530,1
20240605,114000,189087870,3525,3520,3525,3520,5
20240605,113900,189070250,3525,3520,3530,3520,3
20240605,113800,189059675,3510,3520,3520,3510,999
20240605,113700,185553020,3530,3530,3530,3530,0
20240605,113600,185553020,3530,3525,3530,3525,111
20240605,113500,185161740,3525,3525,3525,3525,1195
20240605,113400,180949365,3530,3530,3530,3530,0
20240605,113300,180949365,3530,3530,3530,3530,0
20240605,113200,180949365,3530,3530,3530,3530,0
20240605,113100,180949365,3530,3530,3530,3530,2
20240605,113000,180942305,3525,3525,3525,3525,200
20240605,112900,180237305,3525,3525,3525,3525,50
20240605,112800,180061055,3530,3525,3530,3525,27
20240605,112700,179965875,3525,3520,3525,3520,1473
20240605,112600,174779915,3520,3515,3520,3515,3877
20240605,112500,161142585,3515,3515,3515,3515,266
20240605,112400,160207595,3515,3515,3515,3515,0
20240605,112300,160207595,3515,3515,3515,3515,0
20240605,112200,160207595,3515,3515,3515,3515,666
20240605,112100,157866605,3520,3520,3520,3520,0
20240605,112000,157866605,3520,3520,3520,3520,0
20240605,111900,157866605,3520,3520,3520,3520,0
20240605,111800,157866605,3520,3520,3520,3520,0
20240605,111700,157866605,3520,3520,3520,3520,0
20240605,111600,157866605,3520,3520,3520,3520,11
20240605,111500,157827885,3520,3520,3520,3520,0
20240605,111400,157827885,3520,3520,3520,3520,0
20240605,111300,157827885,3520,3520,3520,3520,0
20240605,111200,157827885,3520,3520,3520,3520,0
20240605,111100,157827885,3520,3520,3520,3520,0
20240605,111000,157827885,3520,3520,3520,3520,0
20240605,110900,157827885,3520,3520,3520,3520,0
20240605,110800,157827885,3520,3520,3520,3520,11
20240605,110700,157789165,3520,3520,3520,3520,2
20240605,110600,157782125,3520,3520,3520,3520,0
20240605,110500,157782125,3520,3520,3520,3520,3
20240605,110400,157771565,3505,3520,3520,3505,345
20240605,110300,156561080,3515,3515,3515,3515,25
20240605,110200,156473205,3515,3515,3515,3515,30
20240605,110100,156367755,3505,3510,3510,3505,201
20240605,110000,155663235,3515,3510,3515,3510,1069
20240605,105900,151905885,3510,3510,3510,3510,0
20240605,105800,151905885,3510,3510,3510,3510,50
20240605,105700,151730385,3510,3510,3510,3510,0
20240605,105600,151730385,3510,3510,3510,3510,0
20240605,105500,151730385,3510,3510,3510,3510,13
20240605,105400,151684755,3510,3510,3510,3510,100
20240605,105300,151333755,3515,3515,3515,3515,3
20240605,105200,151323210,3510,3510,3510,3510,180
20240605,105100,150691410,3510,3510,3510,3510,0
20240605,105000,150691410,3510,3510,3510,3510,0
20240605,104900,150691410,3510,3510,3510,3510,1
20240605,104800,150687900,3510,3510,3510,3510,0
20240605,104700,150687900,3510,3510,3510,3510,1
20240605,104600,150684390,3510,3510,3510,3510,0
20240605,104500,150684390,3510,3510,3510,3510,0
20240605,104400,150684390,3510,3510,3510,3510,0
20240605,104300,150684390,3510,3510,3510,3510,3
20240605,104200,150673860,3505,3505,3505,3505,10
20240605,104100,150638810,3505,3505,3505,3505,27
20240605,104000,150544175,3505,3505,3505,3505,0
20240605,103900,150544175,3505,3505,3505,3505,0
20240605,103800,150544175,3505,3505,3505,3505,2
20240605,103700,150537165,3505,3505,3505,3505,0
20240605,103600,150537165,3505,3505,3505,3505,0
20240605,103500,150537165,3505,3505,3505,3505,0
20240605,103400,150537165,3505,3505,3505,3505,40
20240605,103300,150396965,3505,3505,3505,3505,3
20240605,103200,150386450,3505,3505,3505,3505,1
20240605,103100,150382945,3500,3500,3500,3500,0
20240605,103000,150382945,3500,3500,3500,3500,0
20240605,102900,150382945,3500,3500,3500,3500,120
20240605,102800,149962945,3505,3505,3505,3505,759
20240605,102700,147302650,3505,3505,3505,3505,0
20240605,102600,147302650,3505,3505,3505,3505,0
20240605,102500,147302650,3505,3505,3505,3505,0
20240605,102400,147302650,3505,3505,3505,3505,195
20240605,102300,146619175,3510,3510,3510,3510,0
20240605,102200,146619175,3510,3510,3510,3510,0
20240605,102100,146619175,3510,3510,3510,3510,0
20240605,102000,146619175,3510,3510,3510,3510,0
20240605,101900,146619175,3510,3505,3510,3505,220
20240605,101800,145848065,3510,3510,3510,3510,0
20240605,101700,145848065,3510,3510,3510,3510,11
20240605,101600,145809455,3500,3500,3500,3500,3
20240605,101500,145798955,3510,3500,3510,3500,102
20240605,101400,145441935,3500,3500,3500,3500,1
20240605,101300,145438435,3500,3500,3500,3500,15
20240605,101200,145385935,3500,3500,3500,3500,0
20240605,101100,145385935,3500,3500,3500,3500,0
20240605,101000,145385935,3500,3500,3500,3500,0
20240605,100900,145385935,3500,3500,3500,3500,0
20240605,100800,145385935,3500,3500,3500,3500,0
20240605,100700,145385935,3500,3500,3500,3500,19
20240605,100600,145319435,3500,3500,3500,3500,2
20240605,100500,145312435,3500,3500,3500,3500,1140
20240605,100400,141322435,3500,3500,3500,3500,136
20240605,100300,140846435,3505,3505,3505,3505,750
20240605,100200,138217685,3505,3505,3505,3505,565
20240605,100100,136237360,3505,3500,3505,3500,310
20240605,100000,135150860,3500,3500,3500,3500,0
20240605,095900,135150860,3500,3500,3500,3500,1
20240605,095800,135147360,3500,3500,3500,3500,100
20240605,095700,134797360,3500,3515,3515,3500,182
20240605,095600,134160345,3500,3515,3515,3500,181
20240605,095500,133526680,3515,3515,3515,3515,25
20240605,095400,133438805,3515,3510,3515,3500,111
20240605,095300,133049290,3500,3500,3500,3500,0
20240605,095200,133049290,3500,3500,3500,3500,0
20240605,095100,133049290,3500,3500,3500,3500,400
20240605,095000,131649290,3500,3500,3500,3500,500
20240605,094900,129899290,3505,3510,3510,3505,406
20240605,094800,128476230,3515,3515,3515,3515,0
20240605,094700,128476230,3515,3515,3515,3515,0
20240605,094600,128476230,3515,3510,3515,3500,6315
20240605,094500,106355500,3505,3505,3505,3505,0
20240605,094400,106355500,3505,3505,3505,3505,14
20240605,094300,106306430,3525,3515,3525,3510,2246
20240605,094200,98417640,3520,3520,3525,3520,40
20240605,094100,98276790,3515,3515,3515,3515,0
20240605,094000,98276790,3515,3520,3520,3515,33
20240605,093900,98160745,3520,3520,3520,3520,0
20240605,093800,98160745,3520,3520,3520,3520,5
20240605,093700,98143145,3520,3520,3520,3520,600
20240605,093600,96031145,3525,3530,3530,3525,335
20240605,093500,94850260,3530,3530,3530,3530,0
20240605,093400,94850260,3530,3530,3530,3530,351
20240605,093300,93611230,3530,3535,3535,3530,98
20240605,093200,93265285,3535,3540,3540,3535,161
20240605,093100,92695840,3540,3540,3540,3540,755
20240605,093000,90023140,3535,3535,3540,3535,235
20240605,092900,89192315,3535,3535,3535,3530,262
20240605,092800,88267275,3535,3530,3535,3530,1169
20240605,092700,84135020,3525,3530,3535,3525,399
20240605,092600,82725775,3530,3535,3535,3530,456
20240605,092500,81113850,3530,3530,3530,3530,6
20240605,092400,81092670,3530,3530,3530,3530,153
20240605,092300,80552580,3535,3535,3535,3535,140
20240605,092200,80057680,3535,3535,3535,3535,5
20240605,092100,80040005,3530,3530,3530,3530,1
20240605,092000,80036475,3530,3530,3530,3530,0
20240605,091900,80036475,3530,3530,3530,3530,0
20240605,091800,80036475,3530,3525,3545,3525,3131
20240605,091700,68955885,3520,3515,3520,3510,3001
20240605,091600,58418885,3515,3530,3530,3515,1011
20240605,091500,54864780,3530,3525,3530,3525,3
20240605,091400,54854195,3525,3530,3535,3515,3471
20240605,091300,42635435,3530,3530,3530,3530,3
20240605,091200,42624845,3530,3530,3530,3530,3
20240605,091100,42614255,3530,3530,3535,3530,1514
20240605,091000,37262305,3530,3525,3530,3525,2032
20240605,090900,30094350,3525,3525,3525,3525,0
20240605,090800,30094350,3525,3530,3530,3525,11
20240605,090700,30055525,3535,3535,3535,3535,0
20240605,090600,30055525,3535,3525,3535,3525,2564
20240605,090500,21007035,3525,3530,3530,3525,60
20240605,090400,20795530,3525,3525,3525,3525,331
20240605,090300,19628755,3525,3535,3535,3525,161
20240605,090200,19060220,3535,3535,3535,3535,925
20240605,090100,15790345,3535,3525,3535,3525,1599
20240605,090000,10151120,3520,3515,3520,3515,2887