KissMeData/073110/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,195100,447782720,8150,8150,8150,8150,4076
20240605,195000,447782720,8150,8150,8150,8150,0
20240605,194900,447782720,8150,8150,8150,8150,0
20240605,194800,447782720,8150,8150,8150,8150,0
20240605,194700,447782720,8150,8150,8150,8150,0
20240605,194600,447782720,8150,8150,8150,8150,0
20240605,194500,447782720,8150,8150,8150,8150,0
20240605,194400,447782720,8150,8150,8150,8150,0
20240605,194300,447782720,8150,8150,8150,8150,0
20240605,194200,447782720,8150,8150,8150,8150,0
20240605,194100,447782720,8150,8150,8150,8150,0
20240605,194000,447782720,8150,8150,8150,8150,0
20240605,193900,447782720,8150,8150,8150,8150,0
20240605,193800,447782720,8150,8150,8150,8150,0
20240605,193700,447782720,8150,8150,8150,8150,0
20240605,193600,447782720,8150,8150,8150,8150,0
20240605,193500,447782720,8150,8150,8150,8150,0
20240605,193400,447782720,8150,8150,8150,8150,0
20240605,193300,447782720,8150,8150,8150,8150,0
20240605,193200,447782720,8150,8150,8150,8150,0
20240605,193100,447782720,8150,8150,8150,8150,0
20240605,193000,447782720,8150,8150,8150,8150,0
20240605,192900,447782720,8150,8150,8150,8150,0
20240605,192800,447782720,8150,8150,8150,8150,0
20240605,192700,447782720,8150,8150,8150,8150,0
20240605,192600,447782720,8150,8150,8150,8150,0
20240605,192500,447782720,8150,8150,8150,8150,0
20240605,192400,447782720,8150,8150,8150,8150,0
20240605,192300,447782720,8150,8150,8150,8150,0
20240605,192200,447782720,8150,8150,8150,8150,0
20240605,192100,447782720,8150,8150,8150,8150,4076
20240605,192000,447782720,8150,8150,8150,8150,0
20240605,191900,447782720,8150,8150,8150,8150,0
20240605,191800,447782720,8150,8150,8150,8150,0
20240605,191700,447782720,8150,8150,8150,8150,0
20240605,191600,447782720,8150,8150,8150,8150,0
20240605,191500,447782720,8150,8150,8150,8150,0
20240605,191400,447782720,8150,8150,8150,8150,0
20240605,191300,447782720,8150,8150,8150,8150,0
20240605,191200,447782720,8150,8150,8150,8150,0
20240605,191100,447782720,8150,8150,8150,8150,0
20240605,191000,447782720,8150,8150,8150,8150,0
20240605,190900,447782720,8150,8150,8150,8150,0
20240605,190800,447782720,8150,8150,8150,8150,0
20240605,190700,447782720,8150,8150,8150,8150,0
20240605,190600,447782720,8150,8150,8150,8150,0
20240605,190500,447782720,8150,8150,8150,8150,0
20240605,190400,447782720,8150,8150,8150,8150,0
20240605,190300,447782720,8150,8150,8150,8150,0
20240605,190200,447782720,8150,8150,8150,8150,0
20240605,190100,447782720,8150,8150,8150,8150,0
20240605,190000,447782720,8150,8150,8150,8150,0
20240605,185900,447782720,8150,8150,8150,8150,0
20240605,185800,447782720,8150,8150,8150,8150,0
20240605,185700,447782720,8150,8150,8150,8150,0
20240605,185600,447782720,8150,8150,8150,8150,0
20240605,185500,447782720,8150,8150,8150,8150,0
20240605,185400,447782720,8150,8150,8150,8150,0
20240605,185300,447782720,8150,8150,8150,8150,0
20240605,185200,447782720,8150,8150,8150,8150,0
20240605,185100,447782720,8150,8150,8150,8150,4076
20240605,185000,447782720,8150,8150,8150,8150,0
20240605,184900,447782720,8150,8150,8150,8150,0
20240605,184800,447782720,8150,8150,8150,8150,0
20240605,184700,447782720,8150,8150,8150,8150,0
20240605,184600,447782720,8150,8150,8150,8150,0
20240605,184500,447782720,8150,8150,8150,8150,0
20240605,184400,447782720,8150,8150,8150,8150,0
20240605,184300,447782720,8150,8150,8150,8150,0
20240605,184200,447782720,8150,8150,8150,8150,0
20240605,184100,447782720,8150,8150,8150,8150,0
20240605,184000,447782720,8150,8150,8150,8150,0
20240605,183900,447782720,8150,8150,8150,8150,0
20240605,183800,447782720,8150,8150,8150,8150,0
20240605,183700,447782720,8150,8150,8150,8150,0
20240605,183600,447782720,8150,8150,8150,8150,0
20240605,183500,447782720,8150,8150,8150,8150,0
20240605,183400,447782720,8150,8150,8150,8150,0
20240605,183300,447782720,8150,8150,8150,8150,0
20240605,183200,447782720,8150,8150,8150,8150,0
20240605,183100,447782720,8150,8150,8150,8150,0
20240605,183000,447782720,8150,8150,8150,8150,0
20240605,182900,447782720,8150,8150,8150,8150,0
20240605,182800,447782720,8150,8150,8150,8150,0
20240605,182700,447782720,8150,8150,8150,8150,0
20240605,182600,447782720,8150,8150,8150,8150,0
20240605,182500,447782720,8150,8150,8150,8150,0
20240605,182400,447782720,8150,8150,8150,8150,0
20240605,182300,447782720,8150,8150,8150,8150,0
20240605,182200,447782720,8150,8150,8150,8150,0
20240605,182100,447782720,8150,8150,8150,8150,4076
20240605,182000,447782720,8150,8150,8150,8150,0
20240605,181900,447782720,8150,8150,8150,8150,0
20240605,181800,447782720,8150,8150,8150,8150,0
20240605,181700,447782720,8150,8150,8150,8150,0
20240605,181600,447782720,8150,8150,8150,8150,0
20240605,181500,447782720,8150,8150,8150,8150,0
20240605,181400,447782720,8150,8150,8150,8150,0
20240605,181300,447782720,8150,8150,8150,8150,0
20240605,181200,447782720,8150,8150,8150,8150,0
20240605,181100,447782720,8150,8150,8150,8150,0
20240605,181000,447782720,8150,8150,8150,8150,0
20240605,180900,447782720,8150,8150,8150,8150,0
20240605,180800,447782720,8150,8150,8150,8150,0
20240605,180700,447782720,8150,8150,8150,8150,0
20240605,180600,447782720,8150,8150,8150,8150,0
20240605,180500,447782720,8150,8150,8150,8150,0
20240605,180400,447782720,8150,8150,8150,8150,0
20240605,180300,447782720,8150,8150,8150,8150,0
20240605,180200,447782720,8150,8150,8150,8150,0
20240605,180100,447782720,8150,8150,8150,8150,0
20240605,180000,447782720,8150,8150,8150,8150,0
20240605,175900,447782720,8150,8150,8150,8150,0
20240605,175800,447782720,8150,8150,8150,8150,0
20240605,175700,447782720,8150,8150,8150,8150,0
20240605,175600,447782720,8150,8150,8150,8150,0
20240605,175500,447782720,8150,8150,8150,8150,0
20240605,175400,447782720,8150,8150,8150,8150,0
20240605,175300,447782720,8150,8150,8150,8150,0
20240605,175200,447782720,8150,8150,8150,8150,0
20240605,175100,447782720,8150,8150,8150,8150,4076
20240605,175000,447782720,8150,8150,8150,8150,0
20240605,174900,447782720,8150,8150,8150,8150,0
20240605,174800,447782720,8150,8150,8150,8150,0
20240605,174700,447782720,8150,8150,8150,8150,0
20240605,174600,447782720,8150,8150,8150,8150,0
20240605,174500,447782720,8150,8150,8150,8150,0
20240605,174400,447782720,8150,8150,8150,8150,0
20240605,174300,447782720,8150,8150,8150,8150,0
20240605,174200,447782720,8150,8150,8150,8150,0
20240605,174100,447782720,8150,8150,8150,8150,0
20240605,174000,447782720,8150,8150,8150,8150,0
20240605,173900,447782720,8150,8150,8150,8150,0
20240605,173800,447782720,8150,8150,8150,8150,0
20240605,173700,447782720,8150,8150,8150,8150,0
20240605,173600,447782720,8150,8150,8150,8150,0
20240605,173500,447782720,8150,8150,8150,8150,0
20240605,173400,447782720,8150,8150,8150,8150,0
20240605,173300,447782720,8150,8150,8150,8150,0
20240605,173200,447782720,8150,8150,8150,8150,0
20240605,173100,447782720,8150,8150,8150,8150,0
20240605,173000,447782720,8150,8150,8150,8150,0
20240605,172900,447782720,8150,8150,8150,8150,0
20240605,172800,447782720,8150,8150,8150,8150,0
20240605,172700,447782720,8150,8150,8150,8150,0
20240605,172600,447782720,8150,8150,8150,8150,0
20240605,172500,447782720,8150,8150,8150,8150,0
20240605,172400,447782720,8150,8150,8150,8150,0
20240605,172300,447782720,8150,8150,8150,8150,0
20240605,172200,447782720,8150,8150,8150,8150,0
20240605,172100,447782720,8150,8150,8150,8150,4076
20240605,172000,447782720,8150,8150,8150,8150,0
20240605,171900,447782720,8150,8150,8150,8150,0
20240605,171800,447782720,8150,8150,8150,8150,0
20240605,171700,447782720,8150,8150,8150,8150,0
20240605,171600,447782720,8150,8150,8150,8150,0
20240605,171500,447782720,8150,8150,8150,8150,0
20240605,171400,447782720,8150,8150,8150,8150,0
20240605,171300,447782720,8150,8150,8150,8150,0
20240605,171200,447782720,8150,8150,8150,8150,0
20240605,171100,447782720,8150,8150,8150,8150,0
20240605,171000,447782720,8150,8150,8150,8150,0
20240605,170900,447782720,8150,8150,8150,8150,0
20240605,170800,447782720,8150,8150,8150,8150,0
20240605,170700,447782720,8150,8150,8150,8150,0
20240605,170600,447782720,8150,8150,8150,8150,0
20240605,170500,447782720,8150,8150,8150,8150,0
20240605,170400,447782720,8150,8150,8150,8150,0
20240605,170300,447782720,8150,8150,8150,8150,0
20240605,170200,447782720,8150,8150,8150,8150,0
20240605,170100,447782720,8150,8150,8150,8150,0
20240605,170000,447782720,8150,8150,8150,8150,0
20240605,165900,447782720,8150,8150,8150,8150,0
20240605,165800,447782720,8150,8150,8150,8150,0
20240605,165700,447782720,8150,8150,8150,8150,0
20240605,165600,447782720,8150,8150,8150,8150,0
20240605,165500,447782720,8150,8150,8150,8150,0
20240605,165400,447782720,8150,8150,8150,8150,0
20240605,165300,447782720,8150,8150,8150,8150,0
20240605,165200,447782720,8150,8150,8150,8150,0
20240605,165100,447782720,8150,8150,8150,8150,4076
20240605,165000,447782720,8150,8150,8150,8150,0
20240605,164900,447782720,8150,8150,8150,8150,0
20240605,164800,447782720,8150,8150,8150,8150,0
20240605,164700,447782720,8150,8150,8150,8150,0
20240605,164600,447782720,8150,8150,8150,8150,0
20240605,164500,447782720,8150,8150,8150,8150,0
20240605,164400,447782720,8150,8150,8150,8150,0
20240605,164300,447782720,8150,8150,8150,8150,0
20240605,164200,447782720,8150,8150,8150,8150,0
20240605,164100,447782720,8150,8150,8150,8150,0
20240605,164000,447782720,8150,8150,8150,8150,0
20240605,163900,447782720,8150,8150,8150,8150,0
20240605,163800,447782720,8150,8150,8150,8150,0
20240605,163700,447782720,8150,8150,8150,8150,0
20240605,163600,447782720,8150,8150,8150,8150,0
20240605,163500,447782720,8150,8150,8150,8150,0
20240605,163400,447782720,8150,8150,8150,8150,0
20240605,163300,447782720,8150,8150,8150,8150,0
20240605,163200,447782720,8150,8150,8150,8150,0
20240605,163100,447782720,8150,8150,8150,8150,0
20240605,163000,447782720,8150,8150,8150,8150,0
20240605,162900,447782720,8150,8150,8150,8150,0
20240605,162800,447782720,8150,8150,8150,8150,0
20240605,162700,447782720,8150,8150,8150,8150,0
20240605,162600,447782720,8150,8150,8150,8150,0
20240605,162500,447782720,8150,8150,8150,8150,0
20240605,162400,447782720,8150,8150,8150,8150,0
20240605,162300,447782720,8150,8150,8150,8150,0
20240605,162200,447782720,8150,8150,8150,8150,0
20240605,162100,447782720,8150,8150,8150,8150,4076
20240605,162000,447782720,8150,8150,8150,8150,0
20240605,161900,447782720,8150,8150,8150,8150,0
20240605,161800,447782720,8150,8150,8150,8150,0
20240605,161700,447782720,8150,8150,8150,8150,0
20240605,161600,447782720,8150,8150,8150,8150,0
20240605,161500,447782720,8150,8150,8150,8150,0
20240605,161400,447782720,8150,8150,8150,8150,0
20240605,161300,447782720,8150,8150,8150,8150,0
20240605,161200,447782720,8150,8150,8150,8150,0
20240605,161100,447782720,8150,8150,8150,8150,0
20240605,161000,447782720,8150,8150,8150,8150,0
20240605,160900,447782720,8150,8150,8150,8150,0
20240605,160800,447782720,8150,8150,8150,8150,0
20240605,160700,447782720,8150,8150,8150,8150,0
20240605,160600,447782720,8150,8150,8150,8150,0
20240605,160500,447782720,8150,8150,8150,8150,0
20240605,160400,447782720,8150,8150,8150,8150,0
20240605,160300,447782720,8150,8150,8150,8150,0
20240605,160200,447782720,8150,8150,8150,8150,0
20240605,160100,447782720,8150,8150,8150,8150,0
20240605,160000,447782720,8150,8150,8150,8150,0
20240605,155900,447782720,8150,8150,8150,8150,0
20240605,155800,447782720,8150,8150,8150,8150,0
20240605,155700,447782720,8150,8150,8150,8150,0
20240605,155600,447782720,8150,8150,8150,8150,0
20240605,155500,447782720,8150,8150,8150,8150,0
20240605,155400,447782720,8150,8150,8150,8150,0
20240605,155300,447782720,8150,8150,8150,8150,0
20240605,155200,447782720,8150,8150,8150,8150,0
20240605,155100,447782720,8150,8150,8150,8150,4076
20240605,155000,447782720,8150,8150,8150,8150,0
20240605,154900,447782720,8150,8150,8150,8150,0
20240605,154800,447782720,8150,8150,8150,8150,0
20240605,154700,447782720,8150,8150,8150,8150,0
20240605,154600,447782720,8150,8150,8150,8150,0
20240605,154500,447782720,8150,8150,8150,8150,0
20240605,154400,447782720,8150,8150,8150,8150,0
20240605,154300,447782720,8150,8150,8150,8150,0
20240605,154200,447782720,8150,8150,8150,8150,0
20240605,154100,447782720,8150,8150,8150,8150,0
20240605,154000,447782720,8150,8150,8150,8150,0
20240605,153900,447782720,8150,8150,8150,8150,0
20240605,153800,447782720,8150,8150,8150,8150,0
20240605,153700,447782720,8150,8150,8150,8150,0
20240605,153600,447782720,8150,8150,8150,8150,0
20240605,153500,447782720,8150,8150,8150,8150,0
20240605,153400,447782720,8150,8150,8150,8150,0
20240605,153300,447782720,8150,8150,8150,8150,0
20240605,153200,447782720,8150,8150,8150,8150,0
20240605,153100,447782720,8150,8150,8150,8150,0
20240605,153000,447782720,8150,8150,8150,8150,4076
20240605,152900,414563320,8220,8220,8220,8220,0
20240605,152800,414563320,8220,8220,8220,8220,0
20240605,152700,414563320,8220,8220,8220,8220,0
20240605,152600,414563320,8220,8220,8220,8220,0
20240605,152500,414563320,8220,8220,8220,8220,0
20240605,152400,414563320,8220,8220,8220,8220,0
20240605,152300,414563320,8220,8220,8220,8220,0
20240605,152200,414563320,8220,8220,8220,8220,0
20240605,152100,414563320,8220,8220,8220,8220,0
20240605,152000,414563320,8220,8220,8220,8220,0
20240605,151900,414563320,8220,8220,8220,8220,62
20240605,151800,414053680,8240,8230,8240,8210,5121
20240605,151700,371956380,8240,8260,8260,8240,15
20240605,151600,371832700,8250,8280,8280,8230,1340
20240605,151500,360787920,8260,8280,8280,8260,63
20240605,151400,360267210,8290,8280,8290,8280,15
20240605,151300,360142900,8300,8300,8300,8300,0
20240605,151200,360142900,8300,8290,8300,8290,193
20240605,151100,358541060,8280,8280,8290,8270,32
20240605,151000,358275880,8290,8290,8290,8290,21
20240605,150900,358101790,8280,8280,8280,8280,16
20240605,150800,357969310,8280,8280,8280,8280,20
20240605,150700,357803710,8300,8300,8300,8300,0
20240605,150600,357803710,8300,8300,8300,8300,5
20240605,150500,357762210,8310,8320,8320,8310,8
20240605,150400,357695670,8290,8290,8290,8290,0
20240605,150300,357695670,8290,8290,8290,8290,0
20240605,150200,357695670,8290,8290,8290,8290,300
20240605,150100,355208670,8280,8280,8280,8280,240
20240605,150000,353221470,8240,8250,8250,8240,344
20240605,145900,350386060,8250,8250,8250,8250,1
20240605,145800,350377810,8300,8270,8300,8270,176
20240605,145700,348917790,8270,8310,8310,8240,637
20240605,145600,343653980,8310,8310,8310,8310,0
20240605,145500,343653980,8310,8310,8310,8310,0
20240605,145400,343653980,8310,8310,8310,8310,0
20240605,145300,343653980,8310,8280,8310,8280,227
20240605,145200,341767790,8300,8310,8310,8300,267
20240605,145100,339550310,8340,8310,8340,8310,381
20240605,145000,336378600,8310,8310,8310,8310,0
20240605,144900,336378600,8310,8310,8310,8310,1
20240605,144800,336370290,8310,8310,8310,8310,0
20240605,144700,336370290,8310,8310,8310,8310,0
20240605,144600,336370290,8310,8310,8310,8310,0
20240605,144500,336370290,8310,8310,8310,8310,0
20240605,144400,336370290,8310,8310,8310,8310,0
20240605,144300,336370290,8310,8310,8310,8310,0
20240605,144200,336370290,8310,8310,8310,8310,0
20240605,144100,336370290,8310,8310,8310,8310,0
20240605,144000,336370290,8310,8310,8310,8310,0
20240605,143900,336370290,8310,8310,8310,8310,0
20240605,143800,336370290,8310,8310,8310,8310,3
20240605,143700,336345360,8310,8310,8310,8310,0
20240605,143600,336345360,8310,8310,8310,8310,1
20240605,143500,336337050,8340,8320,8340,8320,179
20240605,143400,334847710,8310,8310,8310,8310,0
20240605,143300,334847710,8310,8310,8310,8310,0
20240605,143200,334847710,8310,8310,8310,8310,0
20240605,143100,334847710,8310,8310,8310,8310,100
20240605,143000,334016710,8320,8320,8320,8320,270
20240605,142900,331770310,8310,8310,8310,8310,206
20240605,142800,330058450,8320,8320,8320,8320,220
20240605,142700,328228050,8320,8320,8320,8320,29
20240605,142600,327986770,8340,8340,8340,8340,5
20240605,142500,327945070,8340,8340,8340,8340,109
20240605,142400,327036010,8360,8370,8370,8360,96
20240605,142300,326233120,8380,8380,8380,8380,190
20240605,142200,324640920,8380,8380,8380,8380,190
20240605,142100,323048720,8380,8380,8380,8380,16
20240605,142000,322914640,8390,8390,8390,8390,0
20240605,141900,322914640,8390,8390,8390,8390,0
20240605,141800,322914640,8390,8390,8390,8390,0
20240605,141700,322914640,8390,8390,8390,8390,15
20240605,141600,322788790,8390,8390,8390,8390,0
20240605,141500,322788790,8390,8390,8390,8390,0
20240605,141400,322788790,8390,8390,8390,8390,0
20240605,141300,322788790,8390,8390,8390,8390,0
20240605,141200,322788790,8390,8390,8390,8390,301
20240605,141100,320263400,8390,8390,8390,8390,0
20240605,141000,320263400,8390,8390,8390,8390,0
20240605,140900,320263400,8390,8390,8390,8390,0
20240605,140800,320263400,8390,8390,8390,8390,0
20240605,140700,320263400,8390,8390,8390,8390,0
20240605,140600,320263400,8390,8390,8390,8390,0
20240605,140500,320263400,8390,8390,8390,8390,405
20240605,140400,316865450,8380,8390,8390,8380,197
20240605,140300,315212810,8390,8390,8390,8390,11
20240605,140200,315120520,8390,8390,8390,8390,1
20240605,140100,315112130,8410,8410,8410,8410,0
20240605,140000,315112130,8410,8410,8410,8410,0
20240605,135900,315112130,8410,8410,8410,8410,0
20240605,135800,315112130,8410,8410,8410,8410,0
20240605,135700,315112130,8410,8410,8410,8410,0
20240605,135600,315112130,8410,8410,8410,8410,0
20240605,135500,315112130,8410,8410,8410,8410,0
20240605,135400,315112130,8410,8410,8410,8410,81
20240605,135300,314430920,8410,8410,8410,8410,0
20240605,135200,314430920,8410,8410,8410,8410,0
20240605,135100,314430920,8410,8410,8410,8410,0
20240605,135000,314430920,8410,8400,8410,8400,460
20240605,134900,310562540,8380,8380,8380,8380,2
20240605,134800,310545780,8390,8390,8390,8390,0
20240605,134700,310545780,8390,8390,8390,8390,117
20240605,134600,309564150,8380,8380,8380,8380,0
20240605,134500,309564150,8380,8380,8380,8380,10
20240605,134400,309480350,8390,8390,8390,8390,0
20240605,134300,309480350,8390,8390,8390,8390,0
20240605,134200,309480350,8390,8390,8390,8390,0
20240605,134100,309480350,8390,8390,8390,8390,0
20240605,134000,309480350,8390,8390,8390,8390,0
20240605,133900,309480350,8390,8390,8390,8390,0
20240605,133800,309480350,8390,8390,8390,8390,27
20240605,133700,309253820,8390,8390,8390,8390,4
20240605,133600,309220260,8390,8390,8390,8390,0
20240605,133500,309220260,8390,8390,8390,8390,0
20240605,133400,309220260,8390,8390,8390,8390,0
20240605,133300,309220260,8390,8390,8390,8390,0
20240605,133200,309220260,8390,8390,8390,8390,0
20240605,133100,309220260,8390,8390,8390,8390,0
20240605,133000,309220260,8390,8390,8390,8390,0
20240605,132900,309220260,8390,8390,8390,8390,0
20240605,132800,309220260,8390,8410,8410,8390,2
20240605,132700,309203460,8390,8390,8390,8390,0
20240605,132600,309203460,8390,8390,8390,8390,0
20240605,132500,309203460,8390,8390,8390,8390,1
20240605,132400,309195070,8390,8410,8410,8390,3378
20240605,132300,280850480,8450,8450,8450,8450,0
20240605,132200,280850480,8450,8450,8450,8450,0
20240605,132100,280850480,8450,8420,8450,8420,200
20240605,132000,279160670,8400,8400,8400,8400,0
20240605,131900,279160670,8400,8400,8400,8400,0
20240605,131800,279160670,8400,8400,8400,8400,0
20240605,131700,279160670,8400,8420,8420,8400,487
20240605,131600,275068130,8430,8430,8430,8430,0
20240605,131500,275068130,8430,8430,8430,8430,0
20240605,131400,275068130,8430,8430,8430,8430,5
20240605,131300,275025980,8430,8440,8440,8430,165
20240605,131200,273634720,8450,8450,8450,8450,0
20240605,131100,273634720,8450,8450,8450,8450,714
20240605,131000,267601420,8450,8460,8460,8450,314
20240605,130900,264947880,8460,8460,8460,8460,0
20240605,130800,264947880,8460,8470,8470,8460,20
20240605,130700,264778660,8470,8470,8470,8470,0
20240605,130600,264778660,8470,8470,8470,8470,0
20240605,130500,264778660,8470,8470,8470,8470,0
20240605,130400,264778660,8470,8470,8470,8470,0
20240605,130300,264778660,8470,8470,8470,8470,0
20240605,130200,264778660,8470,8470,8470,8470,0
20240605,130100,264778660,8470,8470,8470,8470,0
20240605,130000,264778660,8470,8470,8470,8470,0
20240605,125900,264778660,8470,8470,8470,8470,1
20240605,125800,264770190,8490,8490,8490,8490,0
20240605,125700,264770190,8490,8490,8490,8490,0
20240605,125600,264770190,8490,8490,8490,8490,0
20240605,125500,264770190,8490,8490,8490,8490,0
20240605,125400,264770190,8490,8490,8490,8490,0
20240605,125300,264770190,8490,8480,8490,8480,2
20240605,125200,264753220,8470,8470,8470,8470,100
20240605,125100,263906220,8490,8490,8490,8490,0
20240605,125000,263906220,8490,8490,8490,8490,0
20240605,124900,263906220,8490,8490,8490,8490,0
20240605,124800,263906220,8490,8490,8490,8490,0
20240605,124700,263906220,8490,8490,8490,8490,0
20240605,124600,263906220,8490,8490,8490,8490,180
20240605,124500,262378020,8480,8480,8480,8480,0
20240605,124400,262378020,8480,8480,8480,8480,0
20240605,124300,262378020,8480,8480,8480,8480,61
20240605,124200,261860740,8470,8470,8470,8470,0
20240605,124100,261860740,8470,8470,8470,8470,0
20240605,124000,261860740,8470,8470,8470,8470,0
20240605,123900,261860740,8470,8460,8470,8460,540
20240605,123800,257286950,8450,8450,8450,8450,0
20240605,123700,257286950,8450,8450,8450,8450,0
20240605,123600,257286950,8450,8450,8450,8450,1
20240605,123500,257278500,8450,8450,8450,8450,0
20240605,123400,257278500,8450,8450,8450,8450,0
20240605,123300,257278500,8450,8450,8450,8450,0
20240605,123200,257278500,8450,8450,8450,8450,170
20240605,123100,255842000,8450,8450,8450,8450,10
20240605,123000,255757500,8440,8440,8440,8440,0
20240605,122900,255757500,8440,8440,8440,8440,1
20240605,122800,255749060,8470,8470,8470,8470,0
20240605,122700,255749060,8470,8470,8470,8470,0
20240605,122600,255749060,8470,8470,8470,8470,0
20240605,122500,255749060,8470,8470,8470,8470,0
20240605,122400,255749060,8470,8470,8470,8470,0
20240605,122300,255749060,8470,8470,8470,8470,0
20240605,122200,255749060,8470,8470,8470,8470,0
20240605,122100,255749060,8470,8470,8470,8470,0
20240605,122000,255749060,8470,8470,8470,8470,0
20240605,121900,255749060,8470,8470,8470,8470,0
20240605,121800,255749060,8470,8470,8470,8470,0
20240605,121700,255749060,8470,8470,8470,8470,0
20240605,121600,255749060,8470,8470,8470,8470,0
20240605,121500,255749060,8470,8470,8470,8470,0
20240605,121400,255749060,8470,8470,8470,8470,0
20240605,121300,255749060,8470,8470,8470,8470,0
20240605,121200,255749060,8470,8470,8470,8470,0
20240605,121100,255749060,8470,8460,8470,8460,121
20240605,121000,254725200,8460,8460,8460,8460,129
20240605,120900,253633860,8430,8430,8430,8430,57
20240605,120800,253153350,8450,8450,8450,8450,0
20240605,120700,253153350,8450,8450,8450,8450,20
20240605,120600,252984350,8440,8420,8440,8420,111
20240605,120500,252047610,8420,8420,8420,8420,1
20240605,120400,252039190,8410,8410,8410,8410,228
20240605,120300,250121710,8410,8410,8410,8410,2
20240605,120200,250104890,8410,8410,8410,8410,0
20240605,120100,250104890,8410,8410,8410,8410,6
20240605,120000,250054430,8440,8440,8440,8440,0
20240605,115900,250054430,8440,8440,8440,8440,0
20240605,115800,250054430,8440,8440,8440,8440,0
20240605,115700,250054430,8440,8440,8440,8440,1
20240605,115600,250045990,8430,8430,8430,8430,0
20240605,115500,250045990,8430,8430,8430,8430,0
20240605,115400,250045990,8430,8430,8430,8430,0
20240605,115300,250045990,8430,8430,8430,8430,0
20240605,115200,250045990,8430,8430,8430,8430,140
20240605,115100,248865790,8430,8430,8430,8430,0
20240605,115000,248865790,8430,8430,8430,8430,0
20240605,114900,248865790,8430,8430,8430,8430,0
20240605,114800,248865790,8430,8420,8430,8420,124
20240605,114700,247820480,8410,8410,8410,8410,0
20240605,114600,247820480,8410,8410,8410,8410,80
20240605,114500,247147680,8410,8410,8410,8410,0
20240605,114400,247147680,8410,8410,8410,8410,0
20240605,114300,247147680,8410,8410,8410,8410,0
20240605,114200,247147680,8410,8410,8410,8410,100
20240605,114100,246306680,8410,8410,8410,8410,3
20240605,114000,246281450,8430,8430,8430,8430,0
20240605,113900,246281450,8430,8430,8430,8430,68
20240605,113800,245708210,8440,8440,8440,8440,0
20240605,113700,245708210,8440,8440,8440,8440,0
20240605,113600,245708210,8440,8440,8440,8440,0
20240605,113500,245708210,8440,8440,8440,8440,0
20240605,113400,245708210,8440,8440,8440,8440,0
20240605,113300,245708210,8440,8440,8440,8440,0
20240605,113200,245708210,8440,8440,8440,8440,0
20240605,113100,245708210,8440,8440,8440,8440,0
20240605,113000,245708210,8440,8440,8440,8440,0
20240605,112900,245708210,8440,8440,8440,8440,0
20240605,112800,245708210,8440,8440,8440,8440,0
20240605,112700,245708210,8440,8440,8440,8440,0
20240605,112600,245708210,8440,8440,8440,8440,0
20240605,112500,245708210,8440,8440,8470,8440,311
20240605,112400,243080370,8440,8440,8440,8440,0
20240605,112300,243080370,8440,8440,8440,8440,0
20240605,112200,243080370,8440,8440,8440,8440,0
20240605,112100,243080370,8440,8440,8440,8440,0
20240605,112000,243080370,8440,8440,8440,8440,0
20240605,111900,243080370,8440,8430,8440,8430,73
20240605,111800,242464690,8420,8390,8420,8390,165
20240605,111700,241076670,8390,8390,8390,8390,183
20240605,111600,239541300,8390,8390,8390,8390,0
20240605,111500,239541300,8390,8390,8390,8380,163
20240605,111400,238175270,8390,8390,8390,8390,0
20240605,111300,238175270,8390,8390,8390,8390,0
20240605,111200,238175270,8390,8390,8390,8390,0
20240605,111100,238175270,8390,8390,8390,8390,8
20240605,111000,238108150,8390,8390,8390,8390,0
20240605,110900,238108150,8390,8390,8390,8390,0
20240605,110800,238108150,8390,8390,8390,8390,1
20240605,110700,238099760,8390,8390,8390,8390,0
20240605,110600,238099760,8390,8390,8390,8390,0
20240605,110500,238099760,8390,8390,8390,8390,646
20240605,110400,232679820,8430,8430,8430,8430,0
20240605,110300,232679820,8430,8430,8430,8430,0
20240605,110200,232679820,8430,8430,8430,8430,0
20240605,110100,232679820,8430,8430,8430,8430,0
20240605,110000,232679820,8430,8430,8430,8430,0
20240605,105900,232679820,8430,8400,8430,8400,151
20240605,105800,231410140,8400,8400,8400,8400,3
20240605,105700,231384940,8440,8440,8440,8440,0
20240605,105600,231384940,8440,8430,8440,8430,190
20240605,105500,229781540,8430,8430,8430,8430,0
20240605,105400,229781540,8430,8430,8430,8430,119
20240605,105300,228778370,8440,8500,8500,8390,5129
20240605,105200,185561130,8530,8530,8530,8530,0
20240605,105100,185561130,8530,8530,8530,8530,0
20240605,105000,185561130,8530,8530,8530,8530,0
20240605,104900,185561130,8530,8530,8530,8530,2
20240605,104800,185544070,8520,8520,8520,8520,0
20240605,104700,185544070,8520,8520,8520,8520,0
20240605,104600,185544070,8520,8520,8520,8520,594
20240605,104500,180483190,8520,8520,8520,8520,0
20240605,104400,180483190,8520,8520,8520,8520,5
20240605,104300,180440590,8560,8560,8560,8560,0
20240605,104200,180440590,8560,8560,8560,8560,0
20240605,104100,180440590,8560,8560,8560,8560,0
20240605,104000,180440590,8560,8560,8560,8560,0
20240605,103900,180440590,8560,8500,8560,8500,186
20240605,103800,178854470,8500,8500,8500,8500,67
20240605,103700,178284970,8550,8550,8550,8550,780
20240605,103600,171615970,8550,8550,8550,8550,0
20240605,103500,171615970,8550,8550,8550,8550,0
20240605,103400,171615970,8550,8550,8550,8550,0
20240605,103300,171615970,8550,8540,8550,8540,2
20240605,103200,171598880,8520,8520,8520,8520,0
20240605,103100,171598880,8520,8520,8520,8520,0
20240605,103000,171598880,8520,8510,8520,8510,57
20240605,102900,171113260,8520,8500,8520,8500,10
20240605,102800,171028200,8490,8480,8490,8480,73
20240605,102700,170408440,8490,8490,8490,8490,1
20240605,102600,170399950,8490,8490,8490,8490,1
20240605,102500,170391460,8490,8490,8490,8490,2
20240605,102400,170374480,8470,8480,8480,8470,168
20240605,102300,168951480,8470,8470,8470,8470,512
20240605,102200,164614840,8530,8530,8530,8530,257
20240605,102100,162422630,8510,8550,8550,8510,119
20240605,102000,161409900,8540,8470,8540,8470,883
20240605,101900,153903240,8470,8520,8520,8470,49
20240605,101800,153485910,8540,8540,8540,8540,264
20240605,101700,151231350,8590,8460,8590,8450,2049
20240605,101600,133784750,8460,8440,8460,8440,11
20240605,101500,133691790,8400,8400,8400,8400,0
20240605,101400,133691790,8400,8400,8400,8400,0
20240605,101300,133691790,8400,8360,8400,8360,218
20240605,101200,131865630,8390,8390,8390,8390,0
20240605,101100,131865630,8390,8390,8390,8390,0
20240605,101000,131865630,8390,8390,8390,8390,0
20240605,100900,131865630,8390,8390,8390,8390,0
20240605,100800,131865630,8390,8400,8400,8390,124
20240605,100700,130825260,8340,8370,8370,8340,119
20240605,100600,129830740,8330,8360,8360,8330,53
20240605,100500,129389160,8500,8500,8500,8500,0
20240605,100400,129389160,8500,8500,8500,8500,0
20240605,100300,129389160,8500,8500,8500,8500,0
20240605,100200,129389160,8500,8500,8500,8500,0
20240605,100100,129389160,8500,8500,8500,8500,0
20240605,100000,129389160,8500,8500,8500,8500,3
20240605,095900,129363660,8310,8580,8580,8310,402
20240605,095800,125916120,8600,8600,8600,8600,0
20240605,095700,125916120,8600,8190,8600,8150,3687
20240605,095600,95091660,8150,8160,8160,8150,136
20240605,095500,93983250,8150,8200,8200,8150,590
20240605,095400,89167180,8200,8200,8200,8200,275
20240605,095300,86912180,8200,8200,8200,8200,134
20240605,095200,85813380,8210,8220,8220,8210,127
20240605,095100,84769500,8220,8220,8220,8220,0
20240605,095000,84769500,8220,8220,8220,8220,0
20240605,094900,84769500,8220,8260,8260,8220,152
20240605,094800,83519440,8260,8260,8260,8260,113
20240605,094700,82586060,8240,8210,8240,8210,527
20240605,094600,78255830,8210,8230,8230,8210,500
20240605,094500,74148370,8230,8230,8240,8230,120
20240605,094400,73160580,8230,8230,8230,8230,30
20240605,094300,72913680,8230,8230,8230,8210,691
20240605,094200,67227520,8260,8260,8260,8240,553
20240605,094100,62663840,8260,8260,8260,8260,4
20240605,094000,62630800,8260,8280,8280,8260,107
20240605,093900,61746370,8290,8270,8290,8270,147
20240605,093800,60530560,8270,8270,8270,8270,120
20240605,093700,59538160,8270,8260,8270,8260,3
20240605,093600,59513370,8260,8270,8270,8260,267
20240605,093500,57307350,8270,8270,8270,8270,100
20240605,093400,56480350,8270,8270,8270,8270,0
20240605,093300,56480350,8270,8270,8270,8270,221
20240605,093200,54652680,8270,8270,8270,8270,0
20240605,093100,54652680,8270,8270,8270,8270,25
20240605,093000,54445930,8310,8280,8310,8270,150
20240605,092900,53203790,8280,8290,8290,8280,74
20240605,092800,52590420,8300,8310,8310,8300,262
20240605,092700,50415270,8320,8340,8340,8320,11
20240605,092600,50323710,8320,8320,8320,8320,575
20240605,092500,45539710,8320,8320,8320,8320,10
20240605,092400,45456510,8320,8310,8350,8310,350
20240605,092300,42539790,8310,8360,8360,8310,1127
20240605,092200,33135980,8360,8420,8430,8350,1716
20240605,092100,18747770,8430,8430,8430,8430,100
20240605,092000,17904770,8430,8450,8450,8430,76
20240605,091900,17263570,8440,8440,8440,8440,0
20240605,091800,17263570,8440,8440,8440,8440,0
20240605,091700,17263570,8440,8440,8440,8440,0
20240605,091600,17263570,8440,8440,8440,8440,0
20240605,091500,17263570,8440,8460,8460,8440,305
20240605,091400,14687750,8460,8480,8480,8460,47
20240605,091300,14290090,8480,8500,8500,8480,206
20240605,091200,12542830,8500,8520,8520,8500,437
20240605,091100,8823410,8610,8610,8610,8610,0
20240605,091000,8823410,8610,8610,8610,8610,0
20240605,090900,8823410,8610,8570,8610,8570,45
20240605,090800,8437160,8510,8520,8520,8510,19
20240605,090700,8275350,8570,8570,8570,8570,0
20240605,090600,8275350,8570,8580,8580,8570,658
20240605,090500,2636130,8570,8570,8570,8570,10
20240605,090400,2550430,8680,8680,8680,8680,0
20240605,090300,2550430,8680,8570,8680,8570,93
20240605,090200,1746070,8570,8590,8590,8570,157
20240605,090100,399270,8670,8670,8670,8670,1
20240605,090000,390600,8680,8680,8680,8680,45