KissMeData/032580/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191500,650013030,1559,1559,1559,1559,17737
20240605,191400,650013030,1559,1559,1559,1559,0
20240605,191300,650013030,1559,1559,1559,1559,0
20240605,191200,650013030,1559,1559,1559,1559,0
20240605,191100,650013030,1559,1559,1559,1559,0
20240605,191000,650013030,1559,1559,1559,1559,0
20240605,190900,650013030,1559,1559,1559,1559,0
20240605,190800,650013030,1559,1559,1559,1559,0
20240605,190700,650013030,1559,1559,1559,1559,0
20240605,190600,650013030,1559,1559,1559,1559,0
20240605,190500,650013030,1559,1559,1559,1559,0
20240605,190400,650013030,1559,1559,1559,1559,0
20240605,190300,650013030,1559,1559,1559,1559,0
20240605,190200,650013030,1559,1559,1559,1559,0
20240605,190100,650013030,1559,1559,1559,1559,0
20240605,190000,650013030,1559,1559,1559,1559,0
20240605,185900,650013030,1559,1559,1559,1559,0
20240605,185800,650013030,1559,1559,1559,1559,0
20240605,185700,650013030,1559,1559,1559,1559,0
20240605,185600,650013030,1559,1559,1559,1559,0
20240605,185500,650013030,1559,1559,1559,1559,0
20240605,185400,650013030,1559,1559,1559,1559,0
20240605,185300,650013030,1559,1559,1559,1559,0
20240605,185200,650013030,1559,1559,1559,1559,0
20240605,185100,650013030,1559,1559,1559,1559,0
20240605,185000,650013030,1559,1559,1559,1559,0
20240605,184900,650013030,1559,1559,1559,1559,0
20240605,184800,650013030,1559,1559,1559,1559,0
20240605,184700,650013030,1559,1559,1559,1559,0
20240605,184600,650013030,1559,1559,1559,1559,0
20240605,184500,650013030,1559,1559,1559,1559,17737
20240605,184400,650013030,1559,1559,1559,1559,0
20240605,184300,650013030,1559,1559,1559,1559,0
20240605,184200,650013030,1559,1559,1559,1559,0
20240605,184100,650013030,1559,1559,1559,1559,0
20240605,184000,650013030,1559,1559,1559,1559,0
20240605,183900,650013030,1559,1559,1559,1559,0
20240605,183800,650013030,1559,1559,1559,1559,0
20240605,183700,650013030,1559,1559,1559,1559,0
20240605,183600,650013030,1559,1559,1559,1559,0
20240605,183500,650013030,1559,1559,1559,1559,0
20240605,183400,650013030,1559,1559,1559,1559,0
20240605,183300,650013030,1559,1559,1559,1559,0
20240605,183200,650013030,1559,1559,1559,1559,0
20240605,183100,650013030,1559,1559,1559,1559,0
20240605,183000,650013030,1559,1559,1559,1559,0
20240605,182900,650013030,1559,1559,1559,1559,0
20240605,182800,650013030,1559,1559,1559,1559,0
20240605,182700,650013030,1559,1559,1559,1559,0
20240605,182600,650013030,1559,1559,1559,1559,0
20240605,182500,650013030,1559,1559,1559,1559,0
20240605,182400,650013030,1559,1559,1559,1559,0
20240605,182300,650013030,1559,1559,1559,1559,0
20240605,182200,650013030,1559,1559,1559,1559,0
20240605,182100,650013030,1559,1559,1559,1559,0
20240605,182000,650013030,1559,1559,1559,1559,0
20240605,181900,650013030,1559,1559,1559,1559,0
20240605,181800,650013030,1559,1559,1559,1559,0
20240605,181700,650013030,1559,1559,1559,1559,0
20240605,181600,650013030,1559,1559,1559,1559,0
20240605,181500,650013030,1559,1559,1559,1559,17737
20240605,181400,650013030,1559,1559,1559,1559,0
20240605,181300,650013030,1559,1559,1559,1559,0
20240605,181200,650013030,1559,1559,1559,1559,0
20240605,181100,650013030,1559,1559,1559,1559,0
20240605,181000,650013030,1559,1559,1559,1559,0
20240605,180900,650013030,1559,1559,1559,1559,0
20240605,180800,650013030,1559,1559,1559,1559,0
20240605,180700,650013030,1559,1559,1559,1559,0
20240605,180600,650013030,1559,1559,1559,1559,0
20240605,180500,650013030,1559,1559,1559,1559,0
20240605,180400,650013030,1559,1559,1559,1559,0
20240605,180300,650013030,1559,1559,1559,1559,0
20240605,180200,650013030,1559,1559,1559,1559,0
20240605,180100,650013030,1559,1559,1559,1559,0
20240605,180000,650013030,1559,1559,1559,1559,0
20240605,175900,650013030,1559,1559,1559,1559,0
20240605,175800,650013030,1559,1559,1559,1559,0
20240605,175700,650013030,1559,1559,1559,1559,0
20240605,175600,650013030,1559,1559,1559,1559,0
20240605,175500,650013030,1559,1559,1559,1559,0
20240605,175400,650013030,1559,1559,1559,1559,0
20240605,175300,650013030,1559,1559,1559,1559,0
20240605,175200,650013030,1559,1559,1559,1559,0
20240605,175100,650013030,1559,1559,1559,1559,0
20240605,175000,650013030,1559,1559,1559,1559,0
20240605,174900,650013030,1559,1559,1559,1559,0
20240605,174800,650013030,1559,1559,1559,1559,0
20240605,174700,650013030,1559,1559,1559,1559,0
20240605,174600,650013030,1559,1559,1559,1559,0
20240605,174500,650013030,1559,1559,1559,1559,17737
20240605,174400,650013030,1559,1559,1559,1559,0
20240605,174300,650013030,1559,1559,1559,1559,0
20240605,174200,650013030,1559,1559,1559,1559,0
20240605,174100,650013030,1559,1559,1559,1559,0
20240605,174000,650013030,1559,1559,1559,1559,0
20240605,173900,650013030,1559,1559,1559,1559,0
20240605,173800,650013030,1559,1559,1559,1559,0
20240605,173700,650013030,1559,1559,1559,1559,0
20240605,173600,650013030,1559,1559,1559,1559,0
20240605,173500,650013030,1559,1559,1559,1559,0
20240605,173400,650013030,1559,1559,1559,1559,0
20240605,173300,650013030,1559,1559,1559,1559,0
20240605,173200,650013030,1559,1559,1559,1559,0
20240605,173100,650013030,1559,1559,1559,1559,0
20240605,173000,650013030,1559,1559,1559,1559,0
20240605,172900,650013030,1559,1559,1559,1559,0
20240605,172800,650013030,1559,1559,1559,1559,0
20240605,172700,650013030,1559,1559,1559,1559,0
20240605,172600,650013030,1559,1559,1559,1559,0
20240605,172500,650013030,1559,1559,1559,1559,0
20240605,172400,650013030,1559,1559,1559,1559,0
20240605,172300,650013030,1559,1559,1559,1559,0
20240605,172200,650013030,1559,1559,1559,1559,0
20240605,172100,650013030,1559,1559,1559,1559,0
20240605,172000,650013030,1559,1559,1559,1559,0
20240605,171900,650013030,1559,1559,1559,1559,0
20240605,171800,650013030,1559,1559,1559,1559,0
20240605,171700,650013030,1559,1559,1559,1559,0
20240605,171600,650013030,1559,1559,1559,1559,0
20240605,171500,650013030,1559,1559,1559,1559,17737
20240605,171400,650013030,1559,1559,1559,1559,0
20240605,171300,650013030,1559,1559,1559,1559,0
20240605,171200,650013030,1559,1559,1559,1559,0
20240605,171100,650013030,1559,1559,1559,1559,0
20240605,171000,650013030,1559,1559,1559,1559,0
20240605,170900,650013030,1559,1559,1559,1559,0
20240605,170800,650013030,1559,1559,1559,1559,0
20240605,170700,650013030,1559,1559,1559,1559,0
20240605,170600,650013030,1559,1559,1559,1559,0
20240605,170500,650013030,1559,1559,1559,1559,0
20240605,170400,650013030,1559,1559,1559,1559,0
20240605,170300,650013030,1559,1559,1559,1559,0
20240605,170200,650013030,1559,1559,1559,1559,0
20240605,170100,650013030,1559,1559,1559,1559,0
20240605,170000,650013030,1559,1559,1559,1559,0
20240605,165900,650013030,1559,1559,1559,1559,0
20240605,165800,650013030,1559,1559,1559,1559,0
20240605,165700,650013030,1559,1559,1559,1559,0
20240605,165600,650013030,1559,1559,1559,1559,0
20240605,165500,650013030,1559,1559,1559,1559,0
20240605,165400,650013030,1559,1559,1559,1559,0
20240605,165300,650013030,1559,1559,1559,1559,0
20240605,165200,650013030,1559,1559,1559,1559,0
20240605,165100,650013030,1559,1559,1559,1559,0
20240605,165000,650013030,1559,1559,1559,1559,0
20240605,164900,650013030,1559,1559,1559,1559,0
20240605,164800,650013030,1559,1559,1559,1559,0
20240605,164700,650013030,1559,1559,1559,1559,0
20240605,164600,650013030,1559,1559,1559,1559,0
20240605,164500,650013030,1559,1559,1559,1559,17737
20240605,164400,650013030,1559,1559,1559,1559,0
20240605,164300,650013030,1559,1559,1559,1559,0
20240605,164200,650013030,1559,1559,1559,1559,0
20240605,164100,650013030,1559,1559,1559,1559,0
20240605,164000,650013030,1559,1559,1559,1559,0
20240605,163900,650013030,1559,1559,1559,1559,0
20240605,163800,650013030,1559,1559,1559,1559,0
20240605,163700,650013030,1559,1559,1559,1559,0
20240605,163600,650013030,1559,1559,1559,1559,0
20240605,163500,650013030,1559,1559,1559,1559,0
20240605,163400,650013030,1559,1559,1559,1559,0
20240605,163300,650013030,1559,1559,1559,1559,0
20240605,163200,650013030,1559,1559,1559,1559,0
20240605,163100,650013030,1559,1559,1559,1559,0
20240605,163000,650013030,1559,1559,1559,1559,0
20240605,162900,650013030,1559,1559,1559,1559,0
20240605,162800,650013030,1559,1559,1559,1559,0
20240605,162700,650013030,1559,1559,1559,1559,0
20240605,162600,650013030,1559,1559,1559,1559,0
20240605,162500,650013030,1559,1559,1559,1559,0
20240605,162400,650013030,1559,1559,1559,1559,0
20240605,162300,650013030,1559,1559,1559,1559,0
20240605,162200,650013030,1559,1559,1559,1559,0
20240605,162100,650013030,1559,1559,1559,1559,0
20240605,162000,650013030,1559,1559,1559,1559,0
20240605,161900,650013030,1559,1559,1559,1559,0
20240605,161800,650013030,1559,1559,1559,1559,0
20240605,161700,650013030,1559,1559,1559,1559,0
20240605,161600,650013030,1559,1559,1559,1559,0
20240605,161500,650013030,1559,1559,1559,1559,17737
20240605,161400,650013030,1559,1559,1559,1559,0
20240605,161300,650013030,1559,1559,1559,1559,0
20240605,161200,650013030,1559,1559,1559,1559,0
20240605,161100,650013030,1559,1559,1559,1559,0
20240605,161000,650013030,1559,1559,1559,1559,0
20240605,160900,650013030,1559,1559,1559,1559,0
20240605,160800,650013030,1559,1559,1559,1559,0
20240605,160700,650013030,1559,1559,1559,1559,0
20240605,160600,650013030,1559,1559,1559,1559,0
20240605,160500,650013030,1559,1559,1559,1559,0
20240605,160400,650013030,1559,1559,1559,1559,0
20240605,160300,650013030,1559,1559,1559,1559,0
20240605,160200,650013030,1559,1559,1559,1559,0
20240605,160100,650013030,1559,1559,1559,1559,0
20240605,160000,650013030,1559,1559,1559,1559,0
20240605,155900,650013030,1559,1559,1559,1559,0
20240605,155800,650013030,1559,1559,1559,1559,0
20240605,155700,650013030,1559,1559,1559,1559,0
20240605,155600,650013030,1559,1559,1559,1559,0
20240605,155500,650013030,1559,1559,1559,1559,0
20240605,155400,650013030,1559,1559,1559,1559,0
20240605,155300,650013030,1559,1559,1559,1559,0
20240605,155200,650013030,1559,1559,1559,1559,0
20240605,155100,650013030,1559,1559,1559,1559,0
20240605,155000,650013030,1559,1559,1559,1559,0
20240605,154900,650013030,1559,1559,1559,1559,0
20240605,154800,650013030,1559,1559,1559,1559,0
20240605,154700,650013030,1559,1559,1559,1559,0
20240605,154600,650013030,1559,1559,1559,1559,0
20240605,154500,650013030,1559,1559,1559,1559,17737
20240605,154400,650013030,1559,1559,1559,1559,0
20240605,154300,650013030,1559,1559,1559,1559,0
20240605,154200,650013030,1559,1559,1559,1559,0
20240605,154100,650013030,1559,1559,1559,1559,0
20240605,154000,650013030,1559,1559,1559,1559,0
20240605,153900,650013030,1559,1559,1559,1559,0
20240605,153800,650013030,1559,1559,1559,1559,0
20240605,153700,650013030,1559,1559,1559,1559,0
20240605,153600,650013030,1559,1559,1559,1559,0
20240605,153500,650013030,1559,1559,1559,1559,0
20240605,153400,650013030,1559,1559,1559,1559,0
20240605,153300,650013030,1559,1559,1559,1559,0
20240605,153200,650013030,1559,1559,1559,1559,0
20240605,153100,650013030,1559,1559,1559,1559,0
20240605,153000,650013030,1559,1559,1559,1559,17737
20240605,152900,622361047,1548,1548,1548,1548,0
20240605,152800,622361047,1548,1548,1548,1548,0
20240605,152700,622361047,1548,1548,1548,1548,0
20240605,152600,622361047,1548,1548,1548,1548,0
20240605,152500,622361047,1548,1548,1548,1548,0
20240605,152400,622361047,1548,1548,1548,1548,0
20240605,152300,622361047,1548,1548,1548,1548,0
20240605,152200,622361047,1548,1548,1548,1548,0
20240605,152100,622361047,1548,1548,1548,1548,0
20240605,152000,622361047,1548,1548,1548,1548,0
20240605,151900,622361047,1548,1548,1548,1548,1000
20240605,151800,620813047,1548,1547,1548,1547,1260
20240605,151700,618863536,1547,1546,1547,1546,546
20240605,151600,618018984,1546,1548,1548,1546,2533
20240605,151500,614100425,1548,1549,1549,1548,117
20240605,151400,613919299,1549,1549,1549,1549,40
20240605,151300,613857339,1549,1548,1549,1547,2119
20240605,151200,610578814,1547,1549,1549,1547,3282
20240605,151100,605499333,1549,1550,1550,1549,2129
20240605,151000,602201502,1550,1550,1550,1550,298
20240605,150900,601739602,1550,1549,1550,1549,30
20240605,150800,601693112,1552,1550,1552,1550,161
20240605,150700,601443248,1549,1548,1552,1548,16
20240605,150600,601418456,1547,1547,1547,1546,1251
20240605,150500,599483169,1546,1546,1546,1546,1
20240605,150400,599481623,1544,1543,1545,1543,3641
20240605,150300,593858081,1544,1546,1546,1544,802
20240605,150200,592619445,1545,1547,1547,1545,500
20240605,150100,591846712,1548,1548,1548,1548,107
20240605,150000,591681076,1549,1549,1549,1549,0
20240605,145900,591681076,1549,1549,1549,1549,50
20240605,145800,591603626,1549,1546,1549,1546,143
20240605,145700,591382317,1546,1546,1546,1546,0
20240605,145600,591382317,1546,1546,1546,1546,0
20240605,145500,591382317,1546,1547,1547,1546,506
20240605,145400,590599537,1549,1547,1549,1547,8010
20240605,145300,578208047,1547,1551,1551,1547,15000
20240605,145200,554973675,1554,1550,1554,1550,274
20240605,145100,554548855,1550,1550,1550,1550,1
20240605,145000,554547305,1550,1550,1550,1550,0
20240605,144900,554547305,1550,1550,1550,1550,3004
20240605,144800,549891105,1550,1551,1551,1550,5004
20240605,144700,542132920,1552,1552,1552,1552,7
20240605,144600,542122056,1552,1552,1552,1552,150
20240605,144500,541889256,1552,1552,1552,1552,572
20240605,144400,541001512,1552,1552,1552,1552,100
20240605,144300,540846312,1552,1552,1552,1552,0
20240605,144200,540846312,1552,1553,1553,1552,4134
20240605,144100,534430288,1553,1553,1553,1552,942
20240605,144000,532968248,1552,1553,1553,1552,1254
20240605,143900,531021732,1554,1553,1554,1553,684
20240605,143800,529959478,1554,1554,1554,1554,143
20240605,143700,529737256,1554,1554,1554,1554,50
20240605,143600,529659556,1554,1553,1554,1553,478
20240605,143500,528916772,1553,1554,1554,1553,79
20240605,143400,528794035,1553,1553,1553,1553,249
20240605,143300,528407338,1553,1553,1553,1553,451
20240605,143200,527706935,1553,1553,1553,1553,876
20240605,143100,526346507,1553,1553,1553,1553,193
20240605,143000,526046778,1552,1552,1552,1552,55
20240605,142900,525961418,1552,1552,1552,1552,103
20240605,142800,525801562,1552,1555,1555,1552,2059
20240605,142700,522603847,1553,1555,1555,1553,14
20240605,142600,522582092,1555,1554,1555,1554,14
20240605,142500,522560326,1554,1554,1554,1554,0
20240605,142400,522560326,1554,1554,1554,1554,97
20240605,142300,522409588,1554,1554,1554,1554,3
20240605,142200,522404926,1555,1555,1555,1555,33
20240605,142100,522353611,1555,1555,1555,1555,69
20240605,142000,522246316,1555,1555,1555,1555,0
20240605,141900,522246316,1555,1555,1555,1555,5
20240605,141800,522238541,1555,1555,1555,1555,1
20240605,141700,522236986,1553,1554,1554,1553,2141
20240605,141600,518911912,1555,1555,1555,1555,482
20240605,141500,518162402,1555,1555,1555,1555,0
20240605,141400,518162402,1555,1555,1555,1555,0
20240605,141300,518162402,1555,1555,1555,1555,0
20240605,141200,518162402,1555,1555,1555,1555,0
20240605,141100,518162402,1555,1555,1555,1555,0
20240605,141000,518162402,1555,1555,1555,1555,0
20240605,140900,518162402,1555,1555,1555,1555,46
20240605,140800,518090872,1555,1555,1555,1555,80
20240605,140700,517966472,1559,1559,1559,1559,0
20240605,140600,517966472,1559,1559,1559,1559,0
20240605,140500,517966472,1559,1559,1559,1559,0
20240605,140400,517966472,1559,1559,1559,1559,0
20240605,140300,517966472,1559,1559,1559,1559,2
20240605,140200,517963354,1555,1555,1555,1555,377
20240605,140100,517377119,1555,1555,1555,1555,0
20240605,140000,517377119,1555,1555,1555,1555,1952
20240605,135900,514341759,1555,1555,1555,1555,104
20240605,135800,514180039,1555,1555,1555,1555,12
20240605,135700,514161379,1555,1555,1555,1555,34
20240605,135600,514108509,1555,1555,1555,1555,135
20240605,135500,513898584,1559,1555,1559,1555,4
20240605,135400,513892352,1555,1557,1557,1555,350
20240605,135300,513347789,1558,1559,1559,1558,300
20240605,135200,512880189,1559,1559,1559,1559,1
20240605,135100,512878630,1559,1559,1559,1559,1
20240605,135000,512877071,1558,1558,1558,1558,90
20240605,134900,512736851,1554,1558,1558,1554,22
20240605,134800,512702623,1552,1552,1552,1552,0
20240605,134700,512702623,1552,1552,1552,1552,0
20240605,134600,512702623,1552,1553,1553,1552,200
20240605,134500,512392167,1558,1558,1558,1558,0
20240605,134400,512392167,1558,1558,1558,1558,1
20240605,134300,512390609,1553,1553,1553,1553,1572
20240605,134200,509949293,1551,1551,1551,1551,0
20240605,134100,509949293,1551,1551,1551,1551,0
20240605,134000,509949293,1551,1551,1551,1551,0
20240605,133900,509949293,1551,1553,1553,1551,3326
20240605,133800,504784709,1553,1553,1553,1553,0
20240605,133700,504784709,1553,1553,1553,1553,0
20240605,133600,504784709,1553,1553,1553,1553,1
20240605,133500,504783156,1560,1560,1560,1559,7
20240605,133400,504772237,1559,1556,1559,1553,327
20240605,133300,504263563,1554,1554,1554,1554,0
20240605,133200,504263563,1554,1554,1554,1554,1
20240605,133100,504262009,1560,1554,1560,1554,401
20240605,133000,503636837,1555,1554,1555,1554,351
20240605,132900,503091354,1554,1554,1554,1554,22
20240605,132800,503057166,1555,1556,1556,1555,2
20240605,132700,503054055,1553,1553,1553,1553,0
20240605,132600,503054055,1553,1553,1553,1553,63
20240605,132500,502956216,1553,1553,1553,1553,176
20240605,132400,502682888,1558,1558,1558,1558,0
20240605,132300,502682888,1558,1558,1558,1558,0
20240605,132200,502682888,1558,1558,1558,1558,0
20240605,132100,502682888,1558,1558,1558,1558,0
20240605,132000,502682888,1558,1558,1558,1558,10
20240605,131900,502667308,1552,1552,1552,1552,0
20240605,131800,502667308,1552,1555,1555,1552,2400
20240605,131700,498942502,1556,1556,1556,1556,0
20240605,131600,498942502,1556,1556,1556,1556,1000
20240605,131500,497386502,1555,1555,1555,1555,0
20240605,131400,497386502,1555,1555,1555,1555,1
20240605,131300,497384947,1556,1556,1556,1556,1
20240605,131200,497383391,1558,1558,1558,1558,0
20240605,131100,497383391,1558,1551,1558,1551,1144
20240605,131000,495609040,1551,1553,1553,1551,3442
20240605,130900,490268030,1554,1554,1554,1554,0
20240605,130800,490268030,1554,1554,1554,1554,76
20240605,130700,490149926,1554,1558,1558,1554,2526
20240605,130600,486222784,1558,1557,1558,1557,51
20240605,130500,486143376,1557,1557,1557,1557,4
20240605,130400,486137148,1556,1556,1556,1556,26
20240605,130300,486096692,1556,1556,1556,1556,455
20240605,130200,485388712,1555,1555,1555,1555,0
20240605,130100,485388712,1555,1558,1558,1555,6
20240605,130000,485379379,1554,1554,1554,1554,265
20240605,125900,484967569,1554,1554,1554,1554,0
20240605,125800,484967569,1554,1555,1555,1554,511
20240605,125700,484173360,1555,1555,1555,1555,206
20240605,125600,483853030,1558,1558,1558,1558,0
20240605,125500,483853030,1558,1555,1558,1555,251
20240605,125400,483462722,1555,1555,1555,1555,0
20240605,125300,483462722,1555,1555,1555,1555,0
20240605,125200,483462722,1555,1555,1555,1555,0
20240605,125100,483462722,1555,1555,1555,1555,3
20240605,125000,483458057,1555,1555,1555,1555,0
20240605,124900,483458057,1555,1555,1555,1555,0
20240605,124800,483458057,1555,1555,1555,1555,100
20240605,124700,483302557,1558,1558,1558,1558,1
20240605,124600,483300999,1558,1558,1558,1558,0
20240605,124500,483300999,1558,1558,1558,1558,0
20240605,124400,483300999,1558,1558,1558,1558,0
20240605,124300,483300999,1558,1558,1558,1558,0
20240605,124200,483300999,1558,1558,1558,1558,0
20240605,124100,483300999,1558,1556,1558,1556,26
20240605,124000,483260541,1557,1558,1558,1557,308
20240605,123900,482780978,1560,1559,1560,1559,112
20240605,123800,482606358,1560,1560,1560,1560,0
20240605,123700,482606358,1560,1560,1560,1560,210
20240605,123600,482278758,1559,1559,1559,1559,138
20240605,123500,482063616,1559,1559,1559,1559,10
20240605,123400,482048026,1560,1560,1560,1560,35
20240605,123300,481993426,1560,1560,1560,1560,0
20240605,123200,481993426,1560,1560,1560,1560,21
20240605,123100,481960666,1560,1560,1560,1560,0
20240605,123000,481960666,1560,1560,1560,1560,0
20240605,122900,481960666,1560,1560,1560,1560,128
20240605,122800,481760986,1560,1559,1560,1559,324
20240605,122700,481255869,1559,1558,1559,1558,281
20240605,122600,480818020,1558,1558,1558,1558,40
20240605,122500,480755700,1558,1558,1558,1558,230
20240605,122400,480397360,1559,1559,1559,1559,0
20240605,122300,480397360,1559,1559,1559,1559,100
20240605,122200,480241460,1559,1559,1559,1559,9
20240605,122100,480227429,1559,1559,1559,1559,0
20240605,122000,480227429,1559,1559,1559,1559,0
20240605,121900,480227429,1559,1552,1559,1552,261
20240605,121800,479822350,1552,1552,1552,1552,7
20240605,121700,479811486,1560,1560,1560,1560,0
20240605,121600,479811486,1560,1560,1560,1560,0
20240605,121500,479811486,1560,1558,1560,1552,1660
20240605,121400,477232681,1560,1560,1560,1560,0
20240605,121300,477232681,1560,1560,1560,1560,9
20240605,121200,477218641,1560,1560,1560,1560,0
20240605,121100,477218641,1560,1560,1560,1560,31
20240605,121000,477170281,1559,1560,1560,1559,839
20240605,120900,475862279,1559,1557,1559,1557,2162
20240605,120800,472492089,1559,1560,1560,1559,510
20240605,120700,471696989,1563,1564,1564,1560,526
20240605,120600,470876406,1565,1562,1565,1562,4100
20240605,120500,464460195,1561,1561,1562,1560,270
20240605,120400,464038900,1561,1558,1561,1558,537
20240605,120300,463201214,1558,1552,1558,1552,2900
20240605,120200,458689018,1552,1552,1552,1552,19
20240605,120100,458659530,1552,1552,1552,1552,1
20240605,120000,458657978,1551,1551,1551,1551,31
20240605,115900,458609897,1551,1551,1551,1551,0
20240605,115800,458609897,1551,1549,1551,1549,235
20240605,115700,458245880,1551,1551,1551,1551,0
20240605,115600,458245880,1551,1551,1551,1551,0
20240605,115500,458245880,1551,1551,1551,1551,10
20240605,115400,458230370,1549,1549,1549,1549,0
20240605,115300,458230370,1549,1549,1549,1549,0
20240605,115200,458230370,1549,1549,1549,1549,0
20240605,115100,458230370,1549,1549,1549,1549,40
20240605,115000,458168410,1551,1551,1551,1551,0
20240605,114900,458168410,1551,1551,1551,1551,0
20240605,114800,458168410,1551,1551,1551,1551,1
20240605,114700,458166859,1549,1549,1549,1549,42
20240605,114600,458101801,1549,1549,1549,1549,0
20240605,114500,458101801,1549,1549,1549,1549,6
20240605,114400,458092507,1550,1550,1550,1550,0
20240605,114300,458092507,1550,1550,1550,1550,2
20240605,114200,458089407,1550,1550,1550,1550,1
20240605,114100,458087857,1551,1551,1551,1551,0
20240605,114000,458087857,1551,1551,1551,1551,0
20240605,113900,458087857,1551,1551,1551,1551,0
20240605,113800,458087857,1551,1551,1551,1551,0
20240605,113700,458087857,1551,1551,1551,1551,1
20240605,113600,458086306,1549,1549,1549,1549,25
20240605,113500,458047581,1551,1551,1551,1551,1
20240605,113400,458046030,1550,1550,1550,1550,718
20240605,113300,456933130,1551,1551,1551,1551,0
20240605,113200,456933130,1551,1551,1551,1551,30
20240605,113100,456886600,1551,1551,1551,1551,1
20240605,113000,456885049,1550,1550,1550,1550,285
20240605,112900,456443299,1551,1551,1551,1551,200
20240605,112800,456133099,1551,1551,1551,1551,0
20240605,112700,456133099,1551,1551,1551,1551,0
20240605,112600,456133099,1551,1551,1551,1551,33
20240605,112500,456081916,1551,1551,1551,1551,0
20240605,112400,456081916,1551,1550,1551,1547,1573
20240605,112300,453647001,1550,1550,1550,1550,68
20240605,112200,453541601,1550,1550,1550,1550,0
20240605,112100,453541601,1550,1550,1550,1550,500
20240605,112000,452766601,1552,1552,1552,1552,2
20240605,111900,452763497,1550,1552,1552,1550,3718
20240605,111800,447000593,1551,1551,1551,1551,336
20240605,111700,446479457,1551,1551,1551,1551,191
20240605,111600,446183216,1550,1550,1550,1550,220
20240605,111500,445842216,1550,1548,1550,1548,1458
20240605,111400,443584769,1548,1547,1548,1546,1398
20240605,111300,441422161,1547,1547,1547,1546,191
20240605,111200,441126695,1547,1546,1547,1546,369
20240605,111100,440556171,1546,1544,1546,1543,17
20240605,111000,440529936,1543,1543,1543,1543,0
20240605,110900,440529936,1543,1543,1543,1543,0
20240605,110800,440529936,1543,1544,1544,1543,5306
20240605,110700,432342769,1547,1547,1547,1547,10
20240605,110600,432327299,1543,1545,1545,1543,280
20240605,110500,431895253,1545,1545,1545,1543,170
20240605,110400,431632737,1545,1545,1545,1545,73
20240605,110300,431519952,1543,1543,1543,1543,0
20240605,110200,431519952,1543,1543,1543,1543,50
20240605,110100,431442802,1545,1545,1545,1545,0
20240605,110000,431442802,1545,1545,1545,1545,0
20240605,105900,431442802,1545,1545,1545,1545,2
20240605,105800,431439712,1541,1541,1546,1541,134
20240605,105700,431233213,1541,1544,1546,1541,618
20240605,105600,430280347,1544,1545,1546,1544,595
20240605,105500,429361170,1546,1546,1546,1546,0
20240605,105400,429361170,1546,1546,1546,1545,376
20240605,105300,428780051,1546,1545,1546,1545,78
20240605,105200,428659477,1546,1545,1547,1545,1597
20240605,105100,426190714,1545,1545,1545,1545,3
20240605,105000,426186079,1546,1546,1546,1546,0
20240605,104900,426186079,1546,1542,1546,1542,543
20240605,104800,425347687,1544,1539,1544,1539,1207
20240605,104700,423490090,1540,1542,1542,1540,3411
20240605,104600,418235734,1542,1542,1542,1542,325
20240605,104500,417734584,1542,1542,1542,1542,660
20240605,104400,416716864,1542,1543,1543,1542,131
20240605,104300,416514860,1542,1543,1543,1542,1000
20240605,104200,414972859,1542,1542,1542,1542,0
20240605,104100,414972859,1542,1543,1545,1542,2003
20240605,104000,411878304,1543,1536,1543,1536,13
20240605,103900,411858294,1536,1536,1536,1536,1
20240605,103800,411856758,1533,1543,1543,1533,9210
20240605,103700,397702757,1544,1544,1544,1544,86
20240605,103600,397569973,1544,1544,1544,1544,14
20240605,103500,397548357,1545,1545,1545,1545,1
20240605,103400,397546812,1541,1541,1541,1541,0
20240605,103300,397546812,1541,1542,1542,1541,717
20240605,103200,396441671,1545,1545,1545,1545,0
20240605,103100,396441671,1545,1545,1545,1545,0
20240605,103000,396441671,1545,1545,1545,1545,1
20240605,102900,396440126,1545,1546,1546,1545,511
20240605,102800,395650586,1547,1547,1547,1547,1
20240605,102700,395649039,1548,1548,1548,1548,600
20240605,102600,394720239,1549,1549,1550,1549,25
20240605,102500,394681508,1548,1548,1548,1548,1002
20240605,102400,393130412,1546,1542,1548,1542,2122
20240605,102300,389851646,1541,1541,1541,1541,0
20240605,102200,389851646,1541,1541,1541,1541,1
20240605,102100,389850105,1540,1545,1545,1540,275
20240605,102000,389425865,1545,1545,1545,1540,940
20240605,101900,387977032,1545,1542,1545,1542,41
20240605,101800,387913807,1542,1542,1542,1542,7
20240605,101700,387903013,1545,1544,1545,1544,20
20240605,101600,387872129,1544,1541,1544,1541,13
20240605,101500,387852090,1541,1539,1541,1539,1943
20240605,101400,384860063,1539,1539,1540,1539,215
20240605,101300,384529176,1539,1539,1539,1539,58
20240605,101200,384439914,1540,1540,1540,1540,841
20240605,101100,383144774,1539,1539,1539,1539,1396
20240605,101000,380996330,1539,1539,1539,1537,893
20240605,100900,379623456,1537,1537,1537,1537,200
20240605,100800,379316056,1538,1538,1538,1538,1301
20240605,100700,377315118,1537,1537,1537,1534,1199
20240605,100600,375475254,1538,1538,1538,1538,0
20240605,100500,375475254,1538,1538,1538,1538,80
20240605,100400,375352214,1538,1539,1539,1538,102
20240605,100300,375195336,1533,1538,1539,1533,6840
20240605,100200,364694786,1538,1536,1538,1536,1588
20240605,100100,362254032,1536,1538,1538,1536,3436
20240605,100000,356976030,1537,1538,1538,1537,1615
20240605,095900,354492774,1537,1538,1539,1537,3357
20240605,095800,349330062,1538,1537,1538,1536,516
20240605,095700,348537254,1538,1537,1538,1537,102
20240605,095600,348380379,1538,1535,1538,1535,503
20240605,095500,347608266,1537,1537,1537,1535,571
20240605,095400,346731278,1537,1536,1537,1535,4647
20240605,095300,339596467,1538,1536,1539,1536,2020
20240605,095200,336493736,1535,1538,1538,1535,6327
20240605,095100,326774448,1540,1541,1541,1537,17937
20240605,095000,299160990,1541,1542,1543,1541,3211
20240605,094900,294209009,1542,1548,1548,1542,4002
20240605,094800,288034450,1544,1544,1544,1544,500
20240605,094700,287262450,1543,1544,1544,1543,5584
20240605,094600,278646238,1550,1550,1550,1543,850
20240605,094500,277334146,1544,1544,1545,1543,474
20240605,094400,276602464,1550,1550,1550,1550,0
20240605,094300,276602464,1550,1543,1550,1543,201
20240605,094200,276292314,1550,1549,1550,1549,65
20240605,094100,276191628,1542,1545,1545,1542,1536
20240605,094000,273821586,1545,1545,1545,1545,17
20240605,093900,273795321,1540,1545,1548,1540,8469
20240605,093800,260727067,1542,1542,1542,1542,759
20240605,093700,259556689,1550,1541,1550,1541,974
20240605,093600,258051752,1541,1541,1541,1541,2362
20240605,093500,254411910,1541,1542,1542,1541,6687
20240605,093400,244106092,1546,1541,1546,1541,195
20240605,093300,243805587,1541,1543,1543,1541,8072
20240605,093200,231360144,1543,1545,1545,1543,3586
20240605,093100,225824233,1545,1546,1548,1545,1155
20240605,093000,224038945,1548,1544,1548,1544,619
20240605,092900,223083018,1544,1550,1550,1544,3577
20240605,092800,217556609,1550,1550,1550,1550,97
20240605,092700,217406259,1550,1548,1550,1548,3799
20240605,092600,211525405,1548,1548,1549,1548,202
20240605,092500,211212708,1544,1544,1544,1543,224
20240605,092400,210866876,1542,1546,1546,1542,1434
20240605,092300,208651419,1546,1551,1552,1543,12444
20240605,092200,189376407,1552,1552,1552,1551,534
20240605,092100,188547931,1552,1552,1552,1552,543
20240605,092000,187705195,1552,1554,1554,1552,1598
20240605,091900,185222861,1554,1556,1556,1554,2250
20240605,091800,181724687,1562,1555,1562,1555,5034
20240605,091700,173864449,1555,1556,1556,1555,2320
20240605,091600,170256181,1556,1556,1556,1556,0
20240605,091500,170256181,1556,1562,1562,1556,8030
20240605,091400,157749217,1562,1562,1562,1562,1
20240605,091300,157747655,1566,1566,1566,1566,0
20240605,091200,157747655,1566,1566,1566,1566,3612
20240605,091100,152091263,1566,1561,1566,1560,1098
20240605,091000,150377685,1561,1567,1567,1561,450
20240605,090900,149675229,1561,1561,1561,1559,562
20240605,090800,148797967,1560,1560,1561,1559,3125
20240605,090700,143922931,1561,1560,1561,1560,2382
20240605,090600,140206402,1561,1561,1561,1560,3700
20240605,090500,134434157,1561,1562,1562,1561,1044
20240605,090400,132803965,1566,1566,1566,1566,6739
20240605,090300,122250691,1567,1566,1568,1566,9726
20240605,090200,107016380,1566,1560,1566,1560,2481
20240605,090100,103141820,1560,1558,1565,1555,2688
20240605,090000,98958283,1566,1553,1569,1553,63694