KissMeData/066910/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,194600,872158280,2625,2625,2625,2625,1833
20240605,194500,872158280,2625,2625,2625,2625,0
20240605,194400,872158280,2625,2625,2625,2625,0
20240605,194300,872158280,2625,2625,2625,2625,0
20240605,194200,872158280,2625,2625,2625,2625,0
20240605,194100,872158280,2625,2625,2625,2625,0
20240605,194000,872158280,2625,2625,2625,2625,0
20240605,193900,872158280,2625,2625,2625,2625,0
20240605,193800,872158280,2625,2625,2625,2625,0
20240605,193700,872158280,2625,2625,2625,2625,0
20240605,193600,872158280,2625,2625,2625,2625,0
20240605,193500,872158280,2625,2625,2625,2625,0
20240605,193400,872158280,2625,2625,2625,2625,0
20240605,193300,872158280,2625,2625,2625,2625,0
20240605,193200,872158280,2625,2625,2625,2625,0
20240605,193100,872158280,2625,2625,2625,2625,0
20240605,193000,872158280,2625,2625,2625,2625,0
20240605,192900,872158280,2625,2625,2625,2625,0
20240605,192800,872158280,2625,2625,2625,2625,0
20240605,192700,872158280,2625,2625,2625,2625,0
20240605,192600,872158280,2625,2625,2625,2625,0
20240605,192500,872158280,2625,2625,2625,2625,0
20240605,192400,872158280,2625,2625,2625,2625,0
20240605,192300,872158280,2625,2625,2625,2625,0
20240605,192200,872158280,2625,2625,2625,2625,0
20240605,192100,872158280,2625,2625,2625,2625,0
20240605,192000,872158280,2625,2625,2625,2625,0
20240605,191900,872158280,2625,2625,2625,2625,0
20240605,191800,872158280,2625,2625,2625,2625,0
20240605,191700,872158280,2625,2625,2625,2625,0
20240605,191600,872158280,2625,2625,2625,2625,1833
20240605,191500,872158280,2625,2625,2625,2625,0
20240605,191400,872158280,2625,2625,2625,2625,0
20240605,191300,872158280,2625,2625,2625,2625,0
20240605,191200,872158280,2625,2625,2625,2625,0
20240605,191100,872158280,2625,2625,2625,2625,0
20240605,191000,872158280,2625,2625,2625,2625,0
20240605,190900,872158280,2625,2625,2625,2625,0
20240605,190800,872158280,2625,2625,2625,2625,0
20240605,190700,872158280,2625,2625,2625,2625,0
20240605,190600,872158280,2625,2625,2625,2625,0
20240605,190500,872158280,2625,2625,2625,2625,0
20240605,190400,872158280,2625,2625,2625,2625,0
20240605,190300,872158280,2625,2625,2625,2625,0
20240605,190200,872158280,2625,2625,2625,2625,0
20240605,190100,872158280,2625,2625,2625,2625,0
20240605,190000,872158280,2625,2625,2625,2625,0
20240605,185900,872158280,2625,2625,2625,2625,0
20240605,185800,872158280,2625,2625,2625,2625,0
20240605,185700,872158280,2625,2625,2625,2625,0
20240605,185600,872158280,2625,2625,2625,2625,0
20240605,185500,872158280,2625,2625,2625,2625,0
20240605,185400,872158280,2625,2625,2625,2625,0
20240605,185300,872158280,2625,2625,2625,2625,0
20240605,185200,872158280,2625,2625,2625,2625,0
20240605,185100,872158280,2625,2625,2625,2625,0
20240605,185000,872158280,2625,2625,2625,2625,0
20240605,184900,872158280,2625,2625,2625,2625,0
20240605,184800,872158280,2625,2625,2625,2625,0
20240605,184700,872158280,2625,2625,2625,2625,0
20240605,184600,872158280,2625,2625,2625,2625,1833
20240605,184500,872158280,2625,2625,2625,2625,0
20240605,184400,872158280,2625,2625,2625,2625,0
20240605,184300,872158280,2625,2625,2625,2625,0
20240605,184200,872158280,2625,2625,2625,2625,0
20240605,184100,872158280,2625,2625,2625,2625,0
20240605,184000,872158280,2625,2625,2625,2625,0
20240605,183900,872158280,2625,2625,2625,2625,0
20240605,183800,872158280,2625,2625,2625,2625,0
20240605,183700,872158280,2625,2625,2625,2625,0
20240605,183600,872158280,2625,2625,2625,2625,0
20240605,183500,872158280,2625,2625,2625,2625,0
20240605,183400,872158280,2625,2625,2625,2625,0
20240605,183300,872158280,2625,2625,2625,2625,0
20240605,183200,872158280,2625,2625,2625,2625,0
20240605,183100,872158280,2625,2625,2625,2625,0
20240605,183000,872158280,2625,2625,2625,2625,0
20240605,182900,872158280,2625,2625,2625,2625,0
20240605,182800,872158280,2625,2625,2625,2625,0
20240605,182700,872158280,2625,2625,2625,2625,0
20240605,182600,872158280,2625,2625,2625,2625,0
20240605,182500,872158280,2625,2625,2625,2625,0
20240605,182400,872158280,2625,2625,2625,2625,0
20240605,182300,872158280,2625,2625,2625,2625,0
20240605,182200,872158280,2625,2625,2625,2625,0
20240605,182100,872158280,2625,2625,2625,2625,0
20240605,182000,872158280,2625,2625,2625,2625,0
20240605,181900,872158280,2625,2625,2625,2625,0
20240605,181800,872158280,2625,2625,2625,2625,0
20240605,181700,872158280,2625,2625,2625,2625,0
20240605,181600,872158280,2625,2625,2625,2625,1833
20240605,181500,872158280,2625,2625,2625,2625,0
20240605,181400,872158280,2625,2625,2625,2625,0
20240605,181300,872158280,2625,2625,2625,2625,0
20240605,181200,872158280,2625,2625,2625,2625,0
20240605,181100,872158280,2625,2625,2625,2625,0
20240605,181000,872158280,2625,2625,2625,2625,0
20240605,180900,872158280,2625,2625,2625,2625,0
20240605,180800,872158280,2625,2625,2625,2625,0
20240605,180700,872158280,2625,2625,2625,2625,0
20240605,180600,872158280,2625,2625,2625,2625,0
20240605,180500,872158280,2625,2625,2625,2625,0
20240605,180400,872158280,2625,2625,2625,2625,0
20240605,180300,872158280,2625,2625,2625,2625,0
20240605,180200,872158280,2625,2625,2625,2625,0
20240605,180100,872158280,2625,2625,2625,2625,0
20240605,180000,872158280,2625,2625,2625,2625,0
20240605,175900,872158280,2625,2625,2625,2625,0
20240605,175800,872158280,2625,2625,2625,2625,0
20240605,175700,872158280,2625,2625,2625,2625,0
20240605,175600,872158280,2625,2625,2625,2625,0
20240605,175500,872158280,2625,2625,2625,2625,0
20240605,175400,872158280,2625,2625,2625,2625,0
20240605,175300,872158280,2625,2625,2625,2625,0
20240605,175200,872158280,2625,2625,2625,2625,0
20240605,175100,872158280,2625,2625,2625,2625,0
20240605,175000,872158280,2625,2625,2625,2625,0
20240605,174900,872158280,2625,2625,2625,2625,0
20240605,174800,872158280,2625,2625,2625,2625,0
20240605,174700,872158280,2625,2625,2625,2625,0
20240605,174600,872158280,2625,2625,2625,2625,1833
20240605,174500,872158280,2625,2625,2625,2625,0
20240605,174400,872158280,2625,2625,2625,2625,0
20240605,174300,872158280,2625,2625,2625,2625,0
20240605,174200,872158280,2625,2625,2625,2625,0
20240605,174100,872158280,2625,2625,2625,2625,0
20240605,174000,872158280,2625,2625,2625,2625,0
20240605,173900,872158280,2625,2625,2625,2625,0
20240605,173800,872158280,2625,2625,2625,2625,0
20240605,173700,872158280,2625,2625,2625,2625,0
20240605,173600,872158280,2625,2625,2625,2625,0
20240605,173500,872158280,2625,2625,2625,2625,0
20240605,173400,872158280,2625,2625,2625,2625,0
20240605,173300,872158280,2625,2625,2625,2625,0
20240605,173200,872158280,2625,2625,2625,2625,0
20240605,173100,872158280,2625,2625,2625,2625,0
20240605,173000,872158280,2625,2625,2625,2625,0
20240605,172900,872158280,2625,2625,2625,2625,0
20240605,172800,872158280,2625,2625,2625,2625,0
20240605,172700,872158280,2625,2625,2625,2625,0
20240605,172600,872158280,2625,2625,2625,2625,0
20240605,172500,872158280,2625,2625,2625,2625,0
20240605,172400,872158280,2625,2625,2625,2625,0
20240605,172300,872158280,2625,2625,2625,2625,0
20240605,172200,872158280,2625,2625,2625,2625,0
20240605,172100,872158280,2625,2625,2625,2625,0
20240605,172000,872158280,2625,2625,2625,2625,0
20240605,171900,872158280,2625,2625,2625,2625,0
20240605,171800,872158280,2625,2625,2625,2625,0
20240605,171700,872158280,2625,2625,2625,2625,0
20240605,171600,872158280,2625,2625,2625,2625,1833
20240605,171500,872158280,2625,2625,2625,2625,0
20240605,171400,872158280,2625,2625,2625,2625,0
20240605,171300,872158280,2625,2625,2625,2625,0
20240605,171200,872158280,2625,2625,2625,2625,0
20240605,171100,872158280,2625,2625,2625,2625,0
20240605,171000,872158280,2625,2625,2625,2625,0
20240605,170900,872158280,2625,2625,2625,2625,0
20240605,170800,872158280,2625,2625,2625,2625,0
20240605,170700,872158280,2625,2625,2625,2625,0
20240605,170600,872158280,2625,2625,2625,2625,0
20240605,170500,872158280,2625,2625,2625,2625,0
20240605,170400,872158280,2625,2625,2625,2625,0
20240605,170300,872158280,2625,2625,2625,2625,0
20240605,170200,872158280,2625,2625,2625,2625,0
20240605,170100,872158280,2625,2625,2625,2625,0
20240605,170000,872158280,2625,2625,2625,2625,0
20240605,165900,872158280,2625,2625,2625,2625,0
20240605,165800,872158280,2625,2625,2625,2625,0
20240605,165700,872158280,2625,2625,2625,2625,0
20240605,165600,872158280,2625,2625,2625,2625,0
20240605,165500,872158280,2625,2625,2625,2625,0
20240605,165400,872158280,2625,2625,2625,2625,0
20240605,165300,872158280,2625,2625,2625,2625,0
20240605,165200,872158280,2625,2625,2625,2625,0
20240605,165100,872158280,2625,2625,2625,2625,0
20240605,165000,872158280,2625,2625,2625,2625,0
20240605,164900,872158280,2625,2625,2625,2625,0
20240605,164800,872158280,2625,2625,2625,2625,0
20240605,164700,872158280,2625,2625,2625,2625,0
20240605,164600,872158280,2625,2625,2625,2625,1833
20240605,164500,872158280,2625,2625,2625,2625,0
20240605,164400,872158280,2625,2625,2625,2625,0
20240605,164300,872158280,2625,2625,2625,2625,0
20240605,164200,872158280,2625,2625,2625,2625,0
20240605,164100,872158280,2625,2625,2625,2625,0
20240605,164000,872158280,2625,2625,2625,2625,0
20240605,163900,872158280,2625,2625,2625,2625,0
20240605,163800,872158280,2625,2625,2625,2625,0
20240605,163700,872158280,2625,2625,2625,2625,0
20240605,163600,872158280,2625,2625,2625,2625,0
20240605,163500,872158280,2625,2625,2625,2625,0
20240605,163400,872158280,2625,2625,2625,2625,0
20240605,163300,872158280,2625,2625,2625,2625,0
20240605,163200,872158280,2625,2625,2625,2625,0
20240605,163100,872158280,2625,2625,2625,2625,0
20240605,163000,872158280,2625,2625,2625,2625,0
20240605,162900,872158280,2625,2625,2625,2625,0
20240605,162800,872158280,2625,2625,2625,2625,0
20240605,162700,872158280,2625,2625,2625,2625,0
20240605,162600,872158280,2625,2625,2625,2625,0
20240605,162500,872158280,2625,2625,2625,2625,0
20240605,162400,872158280,2625,2625,2625,2625,0
20240605,162300,872158280,2625,2625,2625,2625,0
20240605,162200,872158280,2625,2625,2625,2625,0
20240605,162100,872158280,2625,2625,2625,2625,0
20240605,162000,872158280,2625,2625,2625,2625,0
20240605,161900,872158280,2625,2625,2625,2625,0
20240605,161800,872158280,2625,2625,2625,2625,0
20240605,161700,872158280,2625,2625,2625,2625,0
20240605,161600,872158280,2625,2625,2625,2625,1833
20240605,161500,872158280,2625,2625,2625,2625,0
20240605,161400,872158280,2625,2625,2625,2625,0
20240605,161300,872158280,2625,2625,2625,2625,0
20240605,161200,872158280,2625,2625,2625,2625,0
20240605,161100,872158280,2625,2625,2625,2625,0
20240605,161000,872158280,2625,2625,2625,2625,0
20240605,160900,872158280,2625,2625,2625,2625,0
20240605,160800,872158280,2625,2625,2625,2625,0
20240605,160700,872158280,2625,2625,2625,2625,0
20240605,160600,872158280,2625,2625,2625,2625,0
20240605,160500,872158280,2625,2625,2625,2625,0
20240605,160400,872158280,2625,2625,2625,2625,0
20240605,160300,872158280,2625,2625,2625,2625,0
20240605,160200,872158280,2625,2625,2625,2625,0
20240605,160100,872158280,2625,2625,2625,2625,0
20240605,160000,872158280,2625,2625,2625,2625,0
20240605,155900,872158280,2625,2625,2625,2625,0
20240605,155800,872158280,2625,2625,2625,2625,0
20240605,155700,872158280,2625,2625,2625,2625,0
20240605,155600,872158280,2625,2625,2625,2625,0
20240605,155500,872158280,2625,2625,2625,2625,0
20240605,155400,872158280,2625,2625,2625,2625,0
20240605,155300,872158280,2625,2625,2625,2625,0
20240605,155200,872158280,2625,2625,2625,2625,0
20240605,155100,872158280,2625,2625,2625,2625,0
20240605,155000,872158280,2625,2625,2625,2625,0
20240605,154900,872158280,2625,2625,2625,2625,0
20240605,154800,872158280,2625,2625,2625,2625,0
20240605,154700,872158280,2625,2625,2625,2625,0
20240605,154600,872158280,2625,2625,2625,2625,1833
20240605,154500,872158280,2625,2625,2625,2625,0
20240605,154400,872158280,2625,2625,2625,2625,0
20240605,154300,872158280,2625,2625,2625,2625,0
20240605,154200,872158280,2625,2625,2625,2625,0
20240605,154100,872158280,2625,2625,2625,2625,0
20240605,154000,872158280,2625,2625,2625,2625,0
20240605,153900,872158280,2625,2625,2625,2625,0
20240605,153800,872158280,2625,2625,2625,2625,0
20240605,153700,872158280,2625,2625,2625,2625,0
20240605,153600,872158280,2625,2625,2625,2625,0
20240605,153500,872158280,2625,2625,2625,2625,0
20240605,153400,872158280,2625,2625,2625,2625,0
20240605,153300,872158280,2625,2625,2625,2625,0
20240605,153200,872158280,2625,2625,2625,2625,0
20240605,153100,872158280,2625,2625,2625,2625,0
20240605,153000,872158280,2625,2625,2625,2625,1833
20240605,152900,867346655,2625,2625,2625,2625,0
20240605,152800,867346655,2625,2625,2625,2625,0
20240605,152700,867346655,2625,2625,2625,2625,0
20240605,152600,867346655,2625,2625,2625,2625,0
20240605,152500,867346655,2625,2625,2625,2625,0
20240605,152400,867346655,2625,2625,2625,2625,0
20240605,152300,867346655,2625,2625,2625,2625,0
20240605,152200,867346655,2625,2625,2625,2625,0
20240605,152100,867346655,2625,2625,2625,2625,0
20240605,152000,867346655,2625,2625,2625,2625,0
20240605,151900,867346655,2625,2625,2640,2620,501
20240605,151800,866032155,2645,2645,2645,2630,642
20240605,151700,864342915,2645,2645,2645,2645,50
20240605,151600,864210665,2650,2650,2650,2650,0
20240605,151500,864210665,2650,2635,2650,2630,4274
20240605,151400,852964375,2635,2635,2635,2635,900
20240605,151300,850592875,2635,2635,2635,2635,0
20240605,151200,850592875,2635,2635,2635,2635,0
20240605,151100,850592875,2635,2635,2635,2635,5
20240605,151000,850579700,2655,2655,2655,2655,0
20240605,150900,850579700,2655,2655,2655,2655,197
20240605,150800,850056665,2655,2655,2655,2655,100
20240605,150700,849791165,2655,2655,2655,2655,1
20240605,150600,849788510,2635,2635,2635,2635,0
20240605,150500,849788510,2635,2655,2655,2635,1408
20240605,150400,846051870,2650,2650,2650,2650,400
20240605,150300,844991870,2655,2655,2655,2655,0
20240605,150200,844991870,2655,2655,2655,2655,0
20240605,150100,844991870,2655,2655,2655,2655,4
20240605,150000,844981250,2655,2655,2655,2655,0
20240605,145900,844981250,2655,2655,2655,2655,0
20240605,145800,844981250,2655,2655,2655,2655,300
20240605,145700,844184750,2645,2655,2655,2645,196
20240605,145600,843666070,2655,2655,2655,2655,0
20240605,145500,843666070,2655,2650,2655,2645,3042
20240605,145400,835619920,2645,2645,2645,2645,0
20240605,145300,835619920,2645,2645,2645,2645,0
20240605,145200,835619920,2645,2645,2645,2645,0
20240605,145100,835619920,2645,2645,2645,2645,0
20240605,145000,835619920,2645,2645,2645,2645,0
20240605,144900,835619920,2645,2645,2645,2645,0
20240605,144800,835619920,2645,2640,2645,2640,544
20240605,144700,834181860,2640,2640,2640,2640,30
20240605,144600,834102660,2640,2640,2640,2640,0
20240605,144500,834102660,2640,2640,2640,2640,0
20240605,144400,834102660,2640,2640,2640,2640,0
20240605,144300,834102660,2640,2640,2640,2640,0
20240605,144200,834102660,2640,2640,2640,2640,6
20240605,144100,834086820,2640,2640,2640,2640,0
20240605,144000,834086820,2640,2640,2640,2640,101
20240605,143900,833820180,2635,2635,2635,2635,0
20240605,143800,833820180,2635,2635,2635,2635,0
20240605,143700,833820180,2635,2635,2635,2635,796
20240605,143600,831722720,2635,2635,2635,2635,200
20240605,143500,831195720,2635,2635,2635,2635,0
20240605,143400,831195720,2635,2635,2635,2635,140
20240605,143300,830826820,2640,2640,2640,2640,0
20240605,143200,830826820,2640,2640,2640,2640,150
20240605,143100,830430820,2640,2640,2640,2640,0
20240605,143000,830430820,2640,2640,2640,2640,0
20240605,142900,830430820,2640,2640,2640,2640,0
20240605,142800,830430820,2640,2640,2640,2640,10
20240605,142700,830404420,2640,2640,2640,2640,0
20240605,142600,830404420,2640,2640,2640,2640,0
20240605,142500,830404420,2640,2640,2640,2640,0
20240605,142400,830404420,2640,2640,2640,2640,155
20240605,142300,829995220,2640,2640,2640,2640,15
20240605,142200,829955620,2640,2640,2640,2640,50
20240605,142100,829823620,2640,2645,2645,2635,3284
20240605,142000,821147170,2645,2645,2645,2645,0
20240605,141900,821147170,2645,2645,2645,2645,50
20240605,141800,821014920,2645,2645,2645,2645,0
20240605,141700,821014920,2645,2645,2645,2645,0
20240605,141600,821014920,2645,2645,2645,2645,0
20240605,141500,821014920,2645,2640,2645,2640,926
20240605,141400,818570030,2640,2640,2640,2640,0
20240605,141300,818570030,2640,2640,2640,2640,31
20240605,141200,818488190,2645,2645,2645,2645,155
20240605,141100,818078215,2645,2650,2650,2645,60
20240605,141000,817919265,2650,2650,2650,2650,50
20240605,140900,817786765,2650,2650,2650,2650,60
20240605,140800,817627765,2650,2650,2650,2650,100
20240605,140700,817362765,2650,2650,2650,2650,0
20240605,140600,817362765,2650,2650,2650,2650,52
20240605,140500,817224965,2655,2655,2655,2655,0
20240605,140400,817224965,2655,2655,2655,2655,30
20240605,140300,817145315,2655,2655,2655,2655,20
20240605,140200,817092215,2655,2655,2655,2655,2
20240605,140100,817086905,2655,2655,2655,2655,50
20240605,140000,816954155,2655,2655,2655,2655,0
20240605,135900,816954155,2655,2655,2655,2655,50
20240605,135800,816821405,2655,2655,2655,2655,0
20240605,135700,816821405,2655,2655,2655,2655,0
20240605,135600,816821405,2655,2655,2655,2655,0
20240605,135500,816821405,2655,2655,2655,2655,6
20240605,135400,816805475,2655,2655,2655,2655,50
20240605,135300,816672725,2650,2650,2650,2650,679
20240605,135200,814873375,2650,2650,2650,2650,51
20240605,135100,814738225,2650,2650,2650,2650,51
20240605,135000,814603075,2640,2640,2640,2640,869
20240605,134900,812308915,2660,2660,2660,2660,0
20240605,134800,812308915,2660,2660,2660,2660,1
20240605,134700,812306255,2640,2645,2645,2640,6573
20240605,134600,794953170,2660,2650,2660,2645,501
20240605,134500,793627960,2660,2660,2660,2660,0
20240605,134400,793627960,2660,2660,2660,2660,0
20240605,134300,793627960,2660,2660,2660,2660,10
20240605,134200,793601360,2645,2645,2645,2645,0
20240605,134100,793601360,2645,2660,2660,2645,954
20240605,134000,791077575,2665,2665,2665,2665,0
20240605,133900,791077575,2665,2665,2665,2665,0
20240605,133800,791077575,2665,2665,2665,2665,0
20240605,133700,791077575,2665,2665,2665,2665,0
20240605,133600,791077575,2665,2665,2665,2665,0
20240605,133500,791077575,2665,2665,2665,2665,10
20240605,133400,791050925,2650,2650,2650,2650,0
20240605,133300,791050925,2650,2650,2650,2650,23
20240605,133200,790989975,2655,2655,2655,2655,1196
20240605,133100,787814595,2655,2655,2655,2655,50
20240605,133000,787681845,2655,2655,2655,2655,70
20240605,132900,787495995,2655,2655,2655,2655,50
20240605,132800,787363245,2650,2650,2650,2650,44
20240605,132700,787246645,2645,2650,2650,2645,847
20240605,132600,785004595,2655,2655,2655,2655,0
20240605,132500,785004595,2655,2655,2655,2655,0
20240605,132400,785004595,2655,2655,2655,2655,50
20240605,132300,784871845,2655,2655,2655,2655,18
20240605,132200,784824055,2650,2650,2650,2650,50
20240605,132100,784691555,2650,2650,2650,2650,303
20240605,132000,783888605,2650,2650,2650,2650,72
20240605,131900,783697805,2645,2645,2645,2645,0
20240605,131800,783697805,2645,2645,2645,2645,0
20240605,131700,783697805,2645,2645,2645,2645,20
20240605,131600,783644905,2645,2655,2655,2645,8778
20240605,131500,760372365,2655,2660,2660,2655,5095
20240605,131400,746827165,2670,2670,2670,2670,0
20240605,131300,746827165,2670,2670,2670,2670,0
20240605,131200,746827165,2670,2670,2670,2670,0
20240605,131100,746827165,2670,2670,2670,2670,0
20240605,131000,746827165,2670,2670,2670,2670,0
20240605,130900,746827165,2670,2670,2670,2670,0
20240605,130800,746827165,2670,2670,2670,2670,2
20240605,130700,746821825,2670,2670,2670,2670,53
20240605,130600,746680315,2660,2660,2660,2660,733
20240605,130500,744730535,2660,2660,2660,2660,100
20240605,130400,744464535,2670,2670,2670,2670,0
20240605,130300,744464535,2670,2670,2670,2670,0
20240605,130200,744464535,2670,2670,2670,2670,0
20240605,130100,744464535,2670,2670,2670,2670,0
20240605,130000,744464535,2670,2670,2670,2670,0
20240605,125900,744464535,2670,2670,2670,2670,50
20240605,125800,744331035,2660,2660,2660,2660,0
20240605,125700,744331035,2660,2660,2660,2660,0
20240605,125600,744331035,2660,2660,2660,2660,0
20240605,125500,744331035,2660,2660,2660,2660,0
20240605,125400,744331035,2660,2660,2660,2660,11
20240605,125300,744301775,2665,2665,2665,2665,0
20240605,125200,744301775,2665,2665,2665,2665,85
20240605,125100,744075250,2670,2670,2670,2670,0
20240605,125000,744075250,2670,2670,2670,2670,0
20240605,124900,744075250,2670,2670,2670,2670,0
20240605,124800,744075250,2670,2670,2670,2670,50
20240605,124700,743941750,2670,2670,2670,2670,0
20240605,124600,743941750,2670,2670,2670,2670,0
20240605,124500,743941750,2670,2670,2670,2670,0
20240605,124400,743941750,2670,2660,2670,2660,350
20240605,124300,743010250,2670,2670,2670,2670,50
20240605,124200,742876750,2665,2665,2665,2665,500
20240605,124100,741544250,2670,2670,2670,2670,0
20240605,124000,741544250,2670,2670,2670,2670,2000
20240605,123900,736204250,2670,2670,2670,2670,0
20240605,123800,736204250,2670,2670,2670,2670,0
20240605,123700,736204250,2670,2670,2670,2670,74
20240605,123600,736006670,2670,2670,2670,2670,0
20240605,123500,736006670,2670,2670,2670,2670,0
20240605,123400,736006670,2670,2670,2670,2670,150
20240605,123300,735606170,2670,2670,2670,2670,0
20240605,123200,735606170,2670,2670,2670,2670,0
20240605,123100,735606170,2670,2670,2670,2670,0
20240605,123000,735606170,2670,2670,2670,2670,0
20240605,122900,735606170,2670,2670,2670,2670,1800
20240605,122800,730800170,2665,2665,2665,2665,150
20240605,122700,730400420,2665,2670,2670,2665,368
20240605,122600,729419200,2670,2670,2670,2670,101
20240605,122500,729149530,2665,2665,2665,2665,0
20240605,122400,729149530,2665,2665,2665,2665,0
20240605,122300,729149530,2665,2665,2665,2665,0
20240605,122200,729149530,2665,2665,2665,2665,0
20240605,122100,729149530,2665,2665,2665,2665,0
20240605,122000,729149530,2665,2665,2665,2665,0
20240605,121900,729149530,2665,2665,2665,2665,0
20240605,121800,729149530,2665,2665,2665,2665,0
20240605,121700,729149530,2665,2665,2665,2665,0
20240605,121600,729149530,2665,2665,2665,2665,0
20240605,121500,729149530,2665,2665,2665,2665,0
20240605,121400,729149530,2665,2665,2665,2665,0
20240605,121300,729149530,2665,2665,2665,2665,0
20240605,121200,729149530,2665,2665,2665,2665,0
20240605,121100,729149530,2665,2665,2665,2665,0
20240605,121000,729149530,2665,2665,2665,2665,0
20240605,120900,729149530,2665,2665,2665,2665,0
20240605,120800,729149530,2665,2665,2665,2665,6
20240605,120700,729133540,2665,2670,2670,2665,752
20240605,120600,727129450,2670,2670,2670,2670,56
20240605,120500,726979930,2670,2670,2670,2670,38
20240605,120400,726878470,2670,2670,2670,2670,0
20240605,120300,726878470,2670,2670,2670,2670,0
20240605,120200,726878470,2670,2670,2670,2670,0
20240605,120100,726878470,2670,2670,2670,2670,0
20240605,120000,726878470,2670,2670,2670,2670,0
20240605,115900,726878470,2670,2670,2670,2670,0
20240605,115800,726878470,2670,2670,2670,2670,0
20240605,115700,726878470,2670,2670,2670,2670,0
20240605,115600,726878470,2670,2670,2670,2670,20
20240605,115500,726825070,2670,2670,2670,2670,372
20240605,115400,725831830,2670,2670,2670,2670,397
20240605,115300,724771840,2670,2670,2670,2670,0
20240605,115200,724771840,2670,2670,2670,2670,0
20240605,115100,724771840,2670,2670,2670,2670,0
20240605,115000,724771840,2670,2670,2670,2670,100
20240605,114900,724504840,2670,2670,2670,2670,502
20240605,114800,723164500,2660,2660,2660,2660,0
20240605,114700,723164500,2660,2660,2660,2660,0
20240605,114600,723164500,2660,2660,2660,2660,0
20240605,114500,723164500,2660,2660,2660,2660,0
20240605,114400,723164500,2660,2660,2660,2660,0
20240605,114300,723164500,2660,2660,2660,2660,0
20240605,114200,723164500,2660,2660,2660,2660,0
20240605,114100,723164500,2660,2660,2660,2660,10
20240605,114000,723137900,2670,2670,2670,2670,8
20240605,113900,723116540,2670,2670,2670,2670,0
20240605,113800,723116540,2670,2670,2670,2670,0
20240605,113700,723116540,2670,2670,2670,2670,0
20240605,113600,723116540,2670,2670,2670,2670,0
20240605,113500,723116540,2670,2670,2670,2670,0
20240605,113400,723116540,2670,2670,2670,2670,0
20240605,113300,723116540,2670,2670,2670,2670,0
20240605,113200,723116540,2670,2670,2670,2670,292
20240605,113100,722336900,2670,2670,2670,2670,2158
20240605,113000,716575040,2660,2660,2660,2660,288
20240605,112900,715808960,2670,2670,2670,2670,289
20240605,112800,715037330,2670,2670,2670,2670,0
20240605,112700,715037330,2670,2670,2670,2670,0
20240605,112600,715037330,2670,2670,2670,2670,30
20240605,112500,714957230,2670,2670,2670,2670,0
20240605,112400,714957230,2670,2670,2670,2670,50
20240605,112300,714823730,2665,2665,2665,2665,0
20240605,112200,714823730,2665,2665,2665,2665,0
20240605,112100,714823730,2665,2670,2670,2660,560
20240605,112000,713334020,2670,2670,2670,2670,50
20240605,111900,713200520,2670,2670,2670,2670,0
20240605,111800,713200520,2670,2670,2670,2670,0
20240605,111700,713200520,2670,2670,2670,2670,0
20240605,111600,713200520,2670,2670,2670,2670,7
20240605,111500,713181830,2670,2670,2670,2670,0
20240605,111400,713181830,2670,2670,2670,2670,0
20240605,111300,713181830,2670,2670,2670,2670,0
20240605,111200,713181830,2670,2670,2670,2670,0
20240605,111100,713181830,2670,2670,2670,2670,1
20240605,111000,713179160,2660,2670,2670,2660,3062
20240605,110900,705019975,2670,2670,2670,2670,100
20240605,110800,704752975,2670,2670,2670,2670,700
20240605,110700,702883975,2670,2670,2670,2670,0
20240605,110600,702883975,2670,2685,2685,2670,5137
20240605,110500,689165500,2690,2690,2690,2690,0
20240605,110400,689165500,2690,2680,2690,2680,2004
20240605,110300,683794770,2680,2675,2680,2675,2519
20240605,110200,677045625,2680,2680,2680,2680,0
20240605,110100,677045625,2680,2680,2680,2680,0
20240605,110000,677045625,2680,2680,2680,2680,0
20240605,105900,677045625,2680,2680,2680,2680,0
20240605,105800,677045625,2680,2680,2680,2680,2837
20240605,105700,669442465,2690,2690,2690,2690,0
20240605,105600,669442465,2690,2690,2690,2690,0
20240605,105500,669442465,2690,2680,2690,2680,168
20240605,105400,668992215,2690,2690,2690,2690,0
20240605,105300,668992215,2690,2690,2690,2690,0
20240605,105200,668992215,2690,2685,2690,2685,84
20240605,105100,668766670,2690,2685,2690,2685,105
20240605,105000,668484740,2685,2685,2685,2685,24
20240605,104900,668420300,2680,2680,2680,2680,1527
20240605,104800,664327940,2685,2675,2685,2675,395
20240605,104700,663269255,2675,2675,2675,2675,3
20240605,104600,663261230,2665,2665,2665,2665,35
20240605,104500,663167955,2675,2670,2675,2670,2167
20240605,104400,657374385,2675,2675,2675,2675,200
20240605,104300,656839385,2675,2675,2675,2675,0
20240605,104200,656839385,2675,2675,2675,2675,1547
20240605,104100,652701160,2675,2675,2675,2675,6
20240605,104000,652685110,2670,2670,2670,2670,717
20240605,103900,650770720,2670,2670,2670,2670,35
20240605,103800,650677270,2670,2670,2670,2670,0
20240605,103700,650677270,2670,2670,2670,2670,0
20240605,103600,650677270,2670,2665,2670,2665,2467
20240605,103500,644094190,2675,2675,2675,2675,5
20240605,103400,644080815,2675,2675,2675,2675,0
20240605,103300,644080815,2675,2675,2675,2675,0
20240605,103200,644080815,2675,2675,2675,2675,500
20240605,103100,642743315,2675,2665,2675,2665,6357
20240605,103000,625801900,2675,2665,2675,2665,3001
20240605,102900,617804225,2670,2665,2670,2665,1619
20240605,102800,613487745,2660,2660,2660,2660,3249
20240605,102700,604845405,2655,2660,2660,2655,1733
20240605,102600,600240770,2660,2660,2660,2660,5
20240605,102500,600227470,2655,2655,2655,2655,390
20240605,102400,599192020,2660,2660,2660,2660,0
20240605,102300,599192020,2660,2660,2660,2660,51
20240605,102200,599056360,2660,2660,2660,2660,1100
20240605,102100,596130360,2660,2665,2665,2660,838
20240605,102000,593901270,2660,2660,2660,2660,521
20240605,101900,592515410,2660,2660,2660,2660,1000
20240605,101800,589855410,2660,2655,2660,2655,155
20240605,101700,589443880,2655,2660,2660,2655,160
20240605,101600,589018980,2660,2660,2660,2650,61
20240605,101500,588857030,2660,2655,2665,2655,7041
20240605,101400,570133495,2660,2670,2670,2660,150
20240605,101300,569733495,2670,2675,2675,2655,10770
20240605,101200,541026160,2675,2675,2675,2675,236
20240605,101100,540394860,2680,2680,2680,2680,45
20240605,101000,540274260,2680,2680,2680,2680,2
20240605,100900,540268900,2675,2675,2675,2675,546
20240605,100800,538808350,2685,2685,2685,2685,15
20240605,100700,538768075,2685,2675,2685,2670,1226
20240605,100600,535491205,2685,2690,2690,2675,1343
20240605,100500,531896435,2675,2680,2680,2675,1265
20240605,100400,528509235,2705,2695,2705,2680,3837
20240605,100300,518216910,2705,2705,2705,2705,20
20240605,100200,518162810,2715,2715,2715,2715,0
20240605,100100,518162810,2715,2700,2715,2690,384
20240605,100000,517124170,2700,2700,2700,2700,3909
20240605,095900,506569870,2715,2700,2715,2695,1816
20240605,095800,501666580,2700,2710,2725,2700,3880
20240605,095700,491183540,2700,2705,2710,2700,3500
20240605,095600,481729680,2705,2705,2705,2705,116
20240605,095500,481415900,2705,2715,2725,2695,5281
20240605,095400,467151480,2725,2720,2725,2720,102
20240605,095300,466874035,2715,2720,2720,2700,4645
20240605,095200,454310130,2725,2730,2730,2725,1109
20240605,095100,451282590,2730,2740,2740,2730,5121
20240605,095000,437271690,2745,2755,2755,2745,410
20240605,094900,436145515,2755,2765,2765,2755,3681
20240605,094800,425978310,2765,2765,2765,2765,3240
20240605,094700,417019710,2765,2745,2765,2745,2424
20240605,094600,410330865,2745,2745,2750,2740,1070
20240605,094500,407393945,2745,2760,2765,2740,7804
20240605,094400,385935400,2765,2760,2770,2750,5787
20240605,094300,369989850,2770,2750,2770,2750,12668
20240605,094200,335071875,2750,2735,2750,2735,4468
20240605,094100,322820355,2735,2735,2740,2735,2229
20240605,094000,316720740,2735,2730,2735,2725,569
20240605,093900,315165460,2730,2720,2730,2720,4286
20240605,093800,303467345,2720,2710,2725,2710,11224
20240605,093700,272907445,2700,2700,2700,2700,2205
20240605,093600,266953945,2700,2700,2700,2700,17
20240605,093500,266908045,2700,2700,2700,2700,12
20240605,093400,266875645,2700,2700,2700,2700,84
20240605,093300,266648845,2700,2710,2710,2700,4517
20240605,093200,254443100,2710,2720,2720,2710,280
20240605,093100,253682300,2715,2715,2720,2715,2421
20240605,093000,247099785,2710,2710,2710,2710,22
20240605,092900,247040165,2710,2715,2730,2710,4928
20240605,092800,233648985,2725,2720,2730,2715,15935
20240605,092700,190253595,2720,2700,2720,2700,3823
20240605,092600,179893535,2700,2695,2700,2695,13
20240605,092500,179858445,2705,2700,2710,2690,8
20240605,092400,179836820,2715,2715,2715,2715,0
20240605,092300,179836820,2715,2715,2715,2710,3872
20240605,092200,169324360,2715,2715,2715,2715,2055
20240605,092100,163745035,2700,2715,2715,2700,771
20240605,092000,161656695,2715,2710,2715,2710,4571
20240605,091900,149246805,2715,2695,2715,2685,24067
20240605,091800,84155960,2695,2675,2695,2675,3105
20240605,091700,75818565,2680,2695,2695,2680,11187
20240605,091600,45812410,2690,2700,2700,2690,3319
20240605,091500,36858310,2690,2695,2700,2690,216
20240605,091400,36277230,2695,2700,2700,2695,492
20240605,091300,34950265,2695,2695,2695,2695,100
20240605,091200,34680765,2700,2700,2700,2700,0
20240605,091100,34680765,2700,2690,2700,2690,2
20240605,091000,34675375,2690,2700,2700,2690,2104
20240605,090900,29015075,2700,2700,2700,2700,1238
20240605,090800,25672475,2705,2705,2705,2705,250
20240605,090700,24996225,2705,2700,2705,2700,620
20240605,090600,23322125,2700,2700,2700,2695,502
20240605,090500,21967530,2685,2690,2690,2685,2355
20240605,090400,15641810,2715,2700,2720,2680,2727
20240605,090300,8242375,2700,2690,2700,2670,1564
20240605,090200,4038680,2685,2680,2685,2670,393
20240605,090100,2985415,2670,2675,2680,2670,111
20240605,090000,2688980,2675,2655,2675,2655,1012