KissMeData/136490/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202400,451737650,7750,7750,7750,7750,1130
20240605,202300,451737650,7750,7750,7750,7750,0
20240605,202200,451737650,7750,7750,7750,7750,0
20240605,202100,451737650,7750,7750,7750,7750,0
20240605,202000,451737650,7750,7750,7750,7750,0
20240605,201900,451737650,7750,7750,7750,7750,0
20240605,201800,451737650,7750,7750,7750,7750,0
20240605,201700,451737650,7750,7750,7750,7750,0
20240605,201600,451737650,7750,7750,7750,7750,0
20240605,201500,451737650,7750,7750,7750,7750,0
20240605,201400,451737650,7750,7750,7750,7750,0
20240605,201300,451737650,7750,7750,7750,7750,0
20240605,201200,451737650,7750,7750,7750,7750,0
20240605,201100,451737650,7750,7750,7750,7750,0
20240605,201000,451737650,7750,7750,7750,7750,0
20240605,200900,451737650,7750,7750,7750,7750,0
20240605,200800,451737650,7750,7750,7750,7750,0
20240605,200700,451737650,7750,7750,7750,7750,0
20240605,200600,451737650,7750,7750,7750,7750,0
20240605,200500,451737650,7750,7750,7750,7750,0
20240605,200400,451737650,7750,7750,7750,7750,0
20240605,200300,451737650,7750,7750,7750,7750,0
20240605,200200,451737650,7750,7750,7750,7750,0
20240605,200100,451737650,7750,7750,7750,7750,0
20240605,200000,451737650,7750,7750,7750,7750,0
20240605,195900,451737650,7750,7750,7750,7750,0
20240605,195800,451737650,7750,7750,7750,7750,0
20240605,195700,451737650,7750,7750,7750,7750,0
20240605,195600,451737650,7750,7750,7750,7750,0
20240605,195500,451737650,7750,7750,7750,7750,0
20240605,195400,451737650,7750,7750,7750,7750,1130
20240605,195300,451737650,7750,7750,7750,7750,0
20240605,195200,451737650,7750,7750,7750,7750,0
20240605,195100,451737650,7750,7750,7750,7750,0
20240605,195000,451737650,7750,7750,7750,7750,0
20240605,194900,451737650,7750,7750,7750,7750,0
20240605,194800,451737650,7750,7750,7750,7750,0
20240605,194700,451737650,7750,7750,7750,7750,0
20240605,194600,451737650,7750,7750,7750,7750,0
20240605,194500,451737650,7750,7750,7750,7750,0
20240605,194400,451737650,7750,7750,7750,7750,0
20240605,194300,451737650,7750,7750,7750,7750,0
20240605,194200,451737650,7750,7750,7750,7750,0
20240605,194100,451737650,7750,7750,7750,7750,0
20240605,194000,451737650,7750,7750,7750,7750,0
20240605,193900,451737650,7750,7750,7750,7750,0
20240605,193800,451737650,7750,7750,7750,7750,0
20240605,193700,451737650,7750,7750,7750,7750,0
20240605,193600,451737650,7750,7750,7750,7750,0
20240605,193500,451737650,7750,7750,7750,7750,0
20240605,193400,451737650,7750,7750,7750,7750,0
20240605,193300,451737650,7750,7750,7750,7750,0
20240605,193200,451737650,7750,7750,7750,7750,0
20240605,193100,451737650,7750,7750,7750,7750,0
20240605,193000,451737650,7750,7750,7750,7750,0
20240605,192900,451737650,7750,7750,7750,7750,0
20240605,192800,451737650,7750,7750,7750,7750,0
20240605,192700,451737650,7750,7750,7750,7750,0
20240605,192600,451737650,7750,7750,7750,7750,0
20240605,192500,451737650,7750,7750,7750,7750,0
20240605,192400,451737650,7750,7750,7750,7750,1130
20240605,192300,451737650,7750,7750,7750,7750,0
20240605,192200,451737650,7750,7750,7750,7750,0
20240605,192100,451737650,7750,7750,7750,7750,0
20240605,192000,451737650,7750,7750,7750,7750,0
20240605,191900,451737650,7750,7750,7750,7750,0
20240605,191800,451737650,7750,7750,7750,7750,0
20240605,191700,451737650,7750,7750,7750,7750,0
20240605,191600,451737650,7750,7750,7750,7750,0
20240605,191500,451737650,7750,7750,7750,7750,0
20240605,191400,451737650,7750,7750,7750,7750,0
20240605,191300,451737650,7750,7750,7750,7750,0
20240605,191200,451737650,7750,7750,7750,7750,0
20240605,191100,451737650,7750,7750,7750,7750,0
20240605,191000,451737650,7750,7750,7750,7750,0
20240605,190900,451737650,7750,7750,7750,7750,0
20240605,190800,451737650,7750,7750,7750,7750,0
20240605,190700,451737650,7750,7750,7750,7750,0
20240605,190600,451737650,7750,7750,7750,7750,0
20240605,190500,451737650,7750,7750,7750,7750,0
20240605,190400,451737650,7750,7750,7750,7750,0
20240605,190300,451737650,7750,7750,7750,7750,0
20240605,190200,451737650,7750,7750,7750,7750,0
20240605,190100,451737650,7750,7750,7750,7750,0
20240605,190000,451737650,7750,7750,7750,7750,0
20240605,185900,451737650,7750,7750,7750,7750,0
20240605,185800,451737650,7750,7750,7750,7750,0
20240605,185700,451737650,7750,7750,7750,7750,0
20240605,185600,451737650,7750,7750,7750,7750,0
20240605,185500,451737650,7750,7750,7750,7750,0
20240605,185400,451737650,7750,7750,7750,7750,1130
20240605,185300,451737650,7750,7750,7750,7750,0
20240605,185200,451737650,7750,7750,7750,7750,0
20240605,185100,451737650,7750,7750,7750,7750,0
20240605,185000,451737650,7750,7750,7750,7750,0
20240605,184900,451737650,7750,7750,7750,7750,0
20240605,184800,451737650,7750,7750,7750,7750,0
20240605,184700,451737650,7750,7750,7750,7750,0
20240605,184600,451737650,7750,7750,7750,7750,0
20240605,184500,451737650,7750,7750,7750,7750,0
20240605,184400,451737650,7750,7750,7750,7750,0
20240605,184300,451737650,7750,7750,7750,7750,0
20240605,184200,451737650,7750,7750,7750,7750,0
20240605,184100,451737650,7750,7750,7750,7750,0
20240605,184000,451737650,7750,7750,7750,7750,0
20240605,183900,451737650,7750,7750,7750,7750,0
20240605,183800,451737650,7750,7750,7750,7750,0
20240605,183700,451737650,7750,7750,7750,7750,0
20240605,183600,451737650,7750,7750,7750,7750,0
20240605,183500,451737650,7750,7750,7750,7750,0
20240605,183400,451737650,7750,7750,7750,7750,0
20240605,183300,451737650,7750,7750,7750,7750,0
20240605,183200,451737650,7750,7750,7750,7750,0
20240605,183100,451737650,7750,7750,7750,7750,0
20240605,183000,451737650,7750,7750,7750,7750,0
20240605,182900,451737650,7750,7750,7750,7750,0
20240605,182800,451737650,7750,7750,7750,7750,0
20240605,182700,451737650,7750,7750,7750,7750,0
20240605,182600,451737650,7750,7750,7750,7750,0
20240605,182500,451737650,7750,7750,7750,7750,0
20240605,182400,451737650,7750,7750,7750,7750,1130
20240605,182300,451737650,7750,7750,7750,7750,0
20240605,182200,451737650,7750,7750,7750,7750,0
20240605,182100,451737650,7750,7750,7750,7750,0
20240605,182000,451737650,7750,7750,7750,7750,0
20240605,181900,451737650,7750,7750,7750,7750,0
20240605,181800,451737650,7750,7750,7750,7750,0
20240605,181700,451737650,7750,7750,7750,7750,0
20240605,181600,451737650,7750,7750,7750,7750,0
20240605,181500,451737650,7750,7750,7750,7750,0
20240605,181400,451737650,7750,7750,7750,7750,0
20240605,181300,451737650,7750,7750,7750,7750,0
20240605,181200,451737650,7750,7750,7750,7750,0
20240605,181100,451737650,7750,7750,7750,7750,0
20240605,181000,451737650,7750,7750,7750,7750,0
20240605,180900,451737650,7750,7750,7750,7750,0
20240605,180800,451737650,7750,7750,7750,7750,0
20240605,180700,451737650,7750,7750,7750,7750,0
20240605,180600,451737650,7750,7750,7750,7750,0
20240605,180500,451737650,7750,7750,7750,7750,0
20240605,180400,451737650,7750,7750,7750,7750,0
20240605,180300,451737650,7750,7750,7750,7750,0
20240605,180200,451737650,7750,7750,7750,7750,0
20240605,180100,451737650,7750,7750,7750,7750,0
20240605,180000,451737650,7750,7750,7750,7750,0
20240605,175900,451737650,7750,7750,7750,7750,0
20240605,175800,451737650,7750,7750,7750,7750,0
20240605,175700,451737650,7750,7750,7750,7750,0
20240605,175600,451737650,7750,7750,7750,7750,0
20240605,175500,451737650,7750,7750,7750,7750,0
20240605,175400,451737650,7750,7750,7750,7750,1130
20240605,175300,451737650,7750,7750,7750,7750,0
20240605,175200,451737650,7750,7750,7750,7750,0
20240605,175100,451737650,7750,7750,7750,7750,0
20240605,175000,451737650,7750,7750,7750,7750,0
20240605,174900,451737650,7750,7750,7750,7750,0
20240605,174800,451737650,7750,7750,7750,7750,0
20240605,174700,451737650,7750,7750,7750,7750,0
20240605,174600,451737650,7750,7750,7750,7750,0
20240605,174500,451737650,7750,7750,7750,7750,0
20240605,174400,451737650,7750,7750,7750,7750,0
20240605,174300,451737650,7750,7750,7750,7750,0
20240605,174200,451737650,7750,7750,7750,7750,0
20240605,174100,451737650,7750,7750,7750,7750,0
20240605,174000,451737650,7750,7750,7750,7750,0
20240605,173900,451737650,7750,7750,7750,7750,0
20240605,173800,451737650,7750,7750,7750,7750,0
20240605,173700,451737650,7750,7750,7750,7750,0
20240605,173600,451737650,7750,7750,7750,7750,0
20240605,173500,451737650,7750,7750,7750,7750,0
20240605,173400,451737650,7750,7750,7750,7750,0
20240605,173300,451737650,7750,7750,7750,7750,0
20240605,173200,451737650,7750,7750,7750,7750,0
20240605,173100,451737650,7750,7750,7750,7750,0
20240605,173000,451737650,7750,7750,7750,7750,0
20240605,172900,451737650,7750,7750,7750,7750,0
20240605,172800,451737650,7750,7750,7750,7750,0
20240605,172700,451737650,7750,7750,7750,7750,0
20240605,172600,451737650,7750,7750,7750,7750,0
20240605,172500,451737650,7750,7750,7750,7750,0
20240605,172400,451737650,7750,7750,7750,7750,1130
20240605,172300,451737650,7750,7750,7750,7750,0
20240605,172200,451737650,7750,7750,7750,7750,0
20240605,172100,451737650,7750,7750,7750,7750,0
20240605,172000,451737650,7750,7750,7750,7750,0
20240605,171900,451737650,7750,7750,7750,7750,0
20240605,171800,451737650,7750,7750,7750,7750,0
20240605,171700,451737650,7750,7750,7750,7750,0
20240605,171600,451737650,7750,7750,7750,7750,0
20240605,171500,451737650,7750,7750,7750,7750,0
20240605,171400,451737650,7750,7750,7750,7750,0
20240605,171300,451737650,7750,7750,7750,7750,0
20240605,171200,451737650,7750,7750,7750,7750,0
20240605,171100,451737650,7750,7750,7750,7750,0
20240605,171000,451737650,7750,7750,7750,7750,0
20240605,170900,451737650,7750,7750,7750,7750,0
20240605,170800,451737650,7750,7750,7750,7750,0
20240605,170700,451737650,7750,7750,7750,7750,0
20240605,170600,451737650,7750,7750,7750,7750,0
20240605,170500,451737650,7750,7750,7750,7750,0
20240605,170400,451737650,7750,7750,7750,7750,0
20240605,170300,451737650,7750,7750,7750,7750,0
20240605,170200,451737650,7750,7750,7750,7750,0
20240605,170100,451737650,7750,7750,7750,7750,0
20240605,170000,451737650,7750,7750,7750,7750,0
20240605,165900,451737650,7750,7750,7750,7750,0
20240605,165800,451737650,7750,7750,7750,7750,0
20240605,165700,451737650,7750,7750,7750,7750,0
20240605,165600,451737650,7750,7750,7750,7750,0
20240605,165500,451737650,7750,7750,7750,7750,0
20240605,165400,451737650,7750,7750,7750,7750,1130
20240605,165300,451737650,7750,7750,7750,7750,0
20240605,165200,451737650,7750,7750,7750,7750,0
20240605,165100,451737650,7750,7750,7750,7750,0
20240605,165000,451737650,7750,7750,7750,7750,0
20240605,164900,451737650,7750,7750,7750,7750,0
20240605,164800,451737650,7750,7750,7750,7750,0
20240605,164700,451737650,7750,7750,7750,7750,0
20240605,164600,451737650,7750,7750,7750,7750,0
20240605,164500,451737650,7750,7750,7750,7750,0
20240605,164400,451737650,7750,7750,7750,7750,0
20240605,164300,451737650,7750,7750,7750,7750,0
20240605,164200,451737650,7750,7750,7750,7750,0
20240605,164100,451737650,7750,7750,7750,7750,0
20240605,164000,451737650,7750,7750,7750,7750,0
20240605,163900,451737650,7750,7750,7750,7750,0
20240605,163800,451737650,7750,7750,7750,7750,0
20240605,163700,451737650,7750,7750,7750,7750,0
20240605,163600,451737650,7750,7750,7750,7750,0
20240605,163500,451737650,7750,7750,7750,7750,0
20240605,163400,451737650,7750,7750,7750,7750,0
20240605,163300,451737650,7750,7750,7750,7750,0
20240605,163200,451737650,7750,7750,7750,7750,0
20240605,163100,451737650,7750,7750,7750,7750,0
20240605,163000,451737650,7750,7750,7750,7750,0
20240605,162900,451737650,7750,7750,7750,7750,0
20240605,162800,451737650,7750,7750,7750,7750,0
20240605,162700,451737650,7750,7750,7750,7750,0
20240605,162600,451737650,7750,7750,7750,7750,0
20240605,162500,451737650,7750,7750,7750,7750,0
20240605,162400,451737650,7750,7750,7750,7750,1130
20240605,162300,451737650,7750,7750,7750,7750,0
20240605,162200,451737650,7750,7750,7750,7750,0
20240605,162100,451737650,7750,7750,7750,7750,0
20240605,162000,451737650,7750,7750,7750,7750,0
20240605,161900,451737650,7750,7750,7750,7750,0
20240605,161800,451737650,7750,7750,7750,7750,0
20240605,161700,451737650,7750,7750,7750,7750,0
20240605,161600,451737650,7750,7750,7750,7750,0
20240605,161500,451737650,7750,7750,7750,7750,0
20240605,161400,451737650,7750,7750,7750,7750,0
20240605,161300,451737650,7750,7750,7750,7750,0
20240605,161200,451737650,7750,7750,7750,7750,0
20240605,161100,451737650,7750,7750,7750,7750,0
20240605,161000,451737650,7750,7750,7750,7750,0
20240605,160900,451737650,7750,7750,7750,7750,0
20240605,160800,451737650,7750,7750,7750,7750,0
20240605,160700,451737650,7750,7750,7750,7750,0
20240605,160600,451737650,7750,7750,7750,7750,0
20240605,160500,451737650,7750,7750,7750,7750,0
20240605,160400,451737650,7750,7750,7750,7750,0
20240605,160300,451737650,7750,7750,7750,7750,0
20240605,160200,451737650,7750,7750,7750,7750,0
20240605,160100,451737650,7750,7750,7750,7750,0
20240605,160000,451737650,7750,7750,7750,7750,0
20240605,155900,451737650,7750,7750,7750,7750,0
20240605,155800,451737650,7750,7750,7750,7750,0
20240605,155700,451737650,7750,7750,7750,7750,0
20240605,155600,451737650,7750,7750,7750,7750,0
20240605,155500,451737650,7750,7750,7750,7750,0
20240605,155400,451737650,7750,7750,7750,7750,1130
20240605,155300,451737650,7750,7750,7750,7750,0
20240605,155200,451737650,7750,7750,7750,7750,0
20240605,155100,451737650,7750,7750,7750,7750,0
20240605,155000,451737650,7750,7750,7750,7750,0
20240605,154900,451737650,7750,7750,7750,7750,0
20240605,154800,451737650,7750,7750,7750,7750,0
20240605,154700,451737650,7750,7750,7750,7750,0
20240605,154600,451737650,7750,7750,7750,7750,0
20240605,154500,451737650,7750,7750,7750,7750,0
20240605,154400,451737650,7750,7750,7750,7750,0
20240605,154300,451737650,7750,7750,7750,7750,0
20240605,154200,451737650,7750,7750,7750,7750,0
20240605,154100,451737650,7750,7750,7750,7750,0
20240605,154000,451737650,7750,7750,7750,7750,0
20240605,153900,451737650,7750,7750,7750,7750,0
20240605,153800,451737650,7750,7750,7750,7750,0
20240605,153700,451737650,7750,7750,7750,7750,0
20240605,153600,451737650,7750,7750,7750,7750,0
20240605,153500,451737650,7750,7750,7750,7750,0
20240605,153400,451737650,7750,7750,7750,7750,0
20240605,153300,451737650,7750,7750,7750,7750,0
20240605,153200,451737650,7750,7750,7750,7750,0
20240605,153100,451737650,7750,7750,7750,7750,0
20240605,153000,451737650,7750,7750,7750,7750,1130
20240605,152900,442980150,7750,7750,7750,7750,0
20240605,152800,442980150,7750,7750,7750,7750,0
20240605,152700,442980150,7750,7750,7750,7750,0
20240605,152600,442980150,7750,7750,7750,7750,0
20240605,152500,442980150,7750,7750,7750,7750,0
20240605,152400,442980150,7750,7750,7750,7750,0
20240605,152300,442980150,7750,7750,7750,7750,0
20240605,152200,442980150,7750,7750,7750,7750,0
20240605,152100,442980150,7750,7750,7750,7750,0
20240605,152000,442980150,7750,7750,7750,7750,0
20240605,151900,442980150,7750,7750,7760,7740,961
20240605,151800,435532210,7750,7750,7750,7750,169
20240605,151700,434222460,7760,7760,7760,7760,10
20240605,151600,434144860,7740,7740,7740,7740,1
20240605,151500,434137120,7760,7760,7760,7760,0
20240605,151400,434137120,7760,7760,7760,7740,159
20240605,151300,432903480,7760,7740,7760,7740,128
20240605,151200,431912620,7750,7750,7750,7750,447
20240605,151100,428448370,7750,7740,7750,7740,139
20240605,151000,427371760,7740,7740,7740,7740,0
20240605,150900,427371760,7740,7740,7740,7740,936
20240605,150800,420127120,7740,7740,7740,7740,0
20240605,150700,420127120,7740,7740,7740,7740,0
20240605,150600,420127120,7740,7740,7740,7740,2
20240605,150500,420111640,7740,7720,7740,7720,960
20240605,150400,412690750,7730,7730,7730,7730,0
20240605,150300,412690750,7730,7730,7730,7720,26
20240605,150200,412489820,7730,7730,7730,7730,16
20240605,150100,412366140,7730,7730,7730,7730,0
20240605,150000,412366140,7730,7730,7730,7730,1
20240605,145900,412358410,7730,7730,7730,7730,13
20240605,145800,412257920,7720,7720,7720,7720,100
20240605,145700,411485920,7720,7720,7720,7720,10
20240605,145600,411408720,7730,7730,7730,7730,667
20240605,145500,406252810,7740,7740,7740,7740,194
20240605,145400,404751250,7740,7740,7740,7740,0
20240605,145300,404751250,7740,7740,7740,7740,0
20240605,145200,404751250,7740,7740,7740,7740,0
20240605,145100,404751250,7740,7740,7740,7740,40
20240605,145000,404441650,7740,7740,7740,7740,1
20240605,144900,404433910,7740,7740,7740,7740,0
20240605,144800,404433910,7740,7740,7740,7740,29
20240605,144700,404209450,7740,7740,7740,7740,160
20240605,144600,402971050,7740,7740,7740,7740,1255
20240605,144500,393257350,7750,7750,7750,7750,1686
20240605,144400,380190850,7740,7740,7740,7740,270
20240605,144300,378101050,7730,7730,7730,7730,0
20240605,144200,378101050,7730,7730,7730,7730,0
20240605,144100,378101050,7730,7730,7730,7730,86
20240605,144000,377436270,7730,7730,7730,7730,16
20240605,143900,377312590,7730,7740,7740,7730,267
20240605,143800,375248280,7730,7710,7730,7710,366
20240605,143700,372421810,7720,7720,7720,7720,0
20240605,143600,372421810,7720,7720,7720,7720,0
20240605,143500,372421810,7720,7720,7720,7720,0
20240605,143400,372421810,7720,7720,7720,7720,0
20240605,143300,372421810,7720,7720,7720,7720,0
20240605,143200,372421810,7720,7720,7720,7720,0
20240605,143100,372421810,7720,7720,7720,7720,0
20240605,143000,372421810,7720,7720,7720,7720,0
20240605,142900,372421810,7720,7720,7720,7720,0
20240605,142800,372421810,7720,7720,7720,7720,5
20240605,142700,372383210,7720,7720,7720,7720,57
20240605,142600,371943170,7720,7720,7720,7720,0
20240605,142500,371943170,7720,7720,7720,7720,0
20240605,142400,371943170,7720,7700,7720,7700,2500
20240605,142300,352677870,7700,7700,7700,7700,0
20240605,142200,352677870,7700,7700,7700,7700,0
20240605,142100,352677870,7700,7700,7700,7700,0
20240605,142000,352677870,7700,7700,7700,7700,2
20240605,141900,352662470,7690,7690,7690,7690,13
20240605,141800,352562500,7700,7690,7700,7690,902
20240605,141700,345622190,7690,7690,7690,7690,36
20240605,141600,345345350,7690,7690,7690,7690,0
20240605,141500,345345350,7690,7690,7690,7690,10
20240605,141400,345268450,7690,7690,7690,7690,0
20240605,141300,345268450,7690,7690,7690,7690,0
20240605,141200,345268450,7690,7690,7690,7690,40
20240605,141100,344960850,7690,7690,7690,7690,0
20240605,141000,344960850,7690,7690,7690,7690,0
20240605,140900,344960850,7690,7690,7690,7690,100
20240605,140800,344191850,7680,7680,7680,7680,0
20240605,140700,344191850,7680,7680,7680,7680,40
20240605,140600,343884650,7680,7680,7680,7680,73
20240605,140500,343324010,7680,7680,7680,7680,0
20240605,140400,343324010,7680,7680,7680,7680,74
20240605,140300,342755690,7680,7680,7680,7680,175
20240605,140200,341411690,7680,7680,7680,7680,0
20240605,140100,341411690,7680,7680,7680,7680,0
20240605,140000,341411690,7680,7680,7680,7680,0
20240605,135900,341411690,7680,7680,7680,7680,0
20240605,135800,341411690,7680,7680,7680,7680,0
20240605,135700,341411690,7680,7680,7680,7680,99
20240605,135600,340651370,7680,7680,7680,7680,0
20240605,135500,340651370,7680,7680,7680,7680,0
20240605,135400,340651370,7680,7680,7680,7680,0
20240605,135300,340651370,7680,7680,7680,7680,0
20240605,135200,340651370,7680,7680,7680,7680,0
20240605,135100,340651370,7680,7680,7680,7680,0
20240605,135000,340651370,7680,7680,7680,7680,22
20240605,134900,340482410,7680,7680,7680,7680,1074
20240605,134800,332234090,7690,7690,7690,7690,306
20240605,134700,329880950,7690,7690,7690,7690,0
20240605,134600,329880950,7690,7690,7690,7690,1394
20240605,134500,319161090,7690,7690,7690,7690,0
20240605,134400,319161090,7690,7690,7690,7690,0
20240605,134300,319161090,7690,7690,7690,7690,0
20240605,134200,319161090,7690,7690,7690,7690,0
20240605,134100,319161090,7690,7690,7690,7690,127
20240605,134000,318184460,7700,7700,7700,7700,0
20240605,133900,318184460,7700,7700,7700,7700,0
20240605,133800,318184460,7700,7720,7720,7700,3392
20240605,133700,292052870,7720,7720,7720,7720,90
20240605,133600,291358070,7720,7720,7720,7720,0
20240605,133500,291358070,7720,7720,7720,7720,0
20240605,133400,291358070,7720,7720,7720,7720,0
20240605,133300,291358070,7720,7720,7720,7720,0
20240605,133200,291358070,7720,7720,7720,7720,0
20240605,133100,291358070,7720,7720,7720,7720,0
20240605,133000,291358070,7720,7720,7720,7720,0
20240605,132900,291358070,7720,7720,7720,7720,1
20240605,132800,291350350,7720,7720,7720,7720,0
20240605,132700,291350350,7720,7720,7720,7720,0
20240605,132600,291350350,7720,7720,7720,7720,3
20240605,132500,291327190,7720,7720,7720,7720,0
20240605,132400,291327190,7720,7720,7720,7720,0
20240605,132300,291327190,7720,7720,7720,7720,2
20240605,132200,291311750,7730,7730,7730,7730,0
20240605,132100,291311750,7730,7730,7730,7730,242
20240605,132000,289441090,7730,7730,7730,7730,0
20240605,131900,289441090,7730,7730,7730,7730,124
20240605,131800,288482570,7730,7730,7730,7730,5
20240605,131700,288443920,7730,7730,7730,7730,133
20240605,131600,287415830,7730,7730,7730,7730,100
20240605,131500,286642830,7740,7740,7740,7740,0
20240605,131400,286642830,7740,7740,7740,7740,0
20240605,131300,286642830,7740,7740,7740,7740,14
20240605,131200,286534470,7730,7730,7730,7730,162
20240605,131100,285282210,7750,7750,7750,7750,0
20240605,131000,285282210,7750,7750,7750,7750,4
20240605,130900,285251210,7750,7750,7750,7750,130
20240605,130800,284243710,7750,7740,7750,7740,100
20240605,130700,283469340,7730,7730,7730,7730,0
20240605,130600,283469340,7730,7730,7730,7730,0
20240605,130500,283469340,7730,7730,7730,7730,0
20240605,130400,283469340,7730,7740,7740,7730,1578
20240605,130300,271255690,7740,7740,7740,7740,662
20240605,130200,266131810,7740,7720,7740,7720,1029
20240605,130100,258177560,7730,7720,7730,7720,48
20240605,130000,257806530,7720,7720,7720,7720,0
20240605,125900,257806530,7720,7720,7720,7720,0
20240605,125800,257806530,7720,7720,7720,7720,0
20240605,125700,257806530,7720,7720,7730,7720,128
20240605,125600,256817570,7720,7720,7720,7720,449
20240605,125500,253351290,7710,7710,7710,7710,0
20240605,125400,253351290,7710,7710,7710,7710,0
20240605,125300,253351290,7710,7710,7710,7710,0
20240605,125200,253351290,7710,7710,7710,7710,0
20240605,125100,253351290,7710,7710,7710,7710,54
20240605,125000,252934950,7700,7690,7700,7690,535
20240605,124900,248820260,7690,7690,7690,7690,0
20240605,124800,248820260,7690,7690,7690,7690,0
20240605,124700,248820260,7690,7690,7690,7690,0
20240605,124600,248820260,7690,7690,7690,7690,0
20240605,124500,248820260,7690,7690,7690,7690,4
20240605,124400,248789500,7690,7690,7690,7690,130
20240605,124300,247789800,7680,7680,7680,7680,0
20240605,124200,247789800,7680,7680,7680,7680,0
20240605,124100,247789800,7680,7680,7680,7680,0
20240605,124000,247789800,7680,7680,7680,7680,0
20240605,123900,247789800,7680,7680,7680,7680,0
20240605,123800,247789800,7680,7680,7680,7680,0
20240605,123700,247789800,7680,7680,7680,7680,0
20240605,123600,247789800,7680,7680,7680,7680,12
20240605,123500,247697640,7690,7690,7690,7690,13
20240605,123400,247597670,7680,7680,7680,7680,0
20240605,123300,247597670,7680,7680,7680,7680,0
20240605,123200,247597670,7680,7680,7680,7680,0
20240605,123100,247597670,7680,7680,7680,7680,14
20240605,123000,247490150,7690,7690,7690,7690,13
20240605,122900,247390180,7690,7690,7690,7690,0
20240605,122800,247390180,7690,7690,7690,7690,0
20240605,122700,247390180,7690,7690,7690,7690,0
20240605,122600,247390180,7690,7690,7690,7690,0
20240605,122500,247390180,7690,7690,7690,7690,0
20240605,122400,247390180,7690,7690,7690,7690,0
20240605,122300,247390180,7690,7690,7690,7690,0
20240605,122200,247390180,7690,7690,7690,7690,383
20240605,122100,244444910,7690,7700,7700,7690,59
20240605,122000,243990710,7690,7690,7690,7690,0
20240605,121900,243990710,7690,7690,7690,7690,8
20240605,121800,243929190,7710,7710,7710,7710,0
20240605,121700,243929190,7710,7710,7710,7710,0
20240605,121600,243929190,7710,7710,7710,7710,0
20240605,121500,243929190,7710,7710,7710,7710,0
20240605,121400,243929190,7710,7720,7720,7710,478
20240605,121300,240243140,7720,7720,7720,7720,0
20240605,121200,240243140,7720,7720,7720,7720,0
20240605,121100,240243140,7720,7720,7720,7720,0
20240605,121000,240243140,7720,7710,7720,7710,66
20240605,120900,239733630,7720,7720,7720,7720,0
20240605,120800,239733630,7720,7720,7720,7720,2
20240605,120700,239718190,7720,7710,7720,7710,481
20240605,120600,236008380,7710,7710,7710,7710,53
20240605,120500,235599750,7710,7710,7710,7710,4
20240605,120400,235568910,7710,7680,7710,7680,1992
20240605,120300,220238660,7670,7670,7670,7670,30
20240605,120200,220008560,7690,7690,7690,7690,0
20240605,120100,220008560,7690,7660,7690,7660,424
20240605,120000,216754000,7650,7630,7650,7630,6065
20240605,115900,170425910,7630,7630,7630,7630,129
20240605,115800,169441640,7620,7620,7620,7620,0
20240605,115700,169441640,7620,7620,7620,7620,167
20240605,115600,168169100,7630,7630,7630,7630,0
20240605,115500,168169100,7630,7630,7630,7630,12
20240605,115400,168077540,7630,7620,7630,7620,51
20240605,115300,167688610,7630,7630,7630,7630,116
20240605,115200,166803530,7630,7630,7630,7630,13
20240605,115100,166704340,7620,7620,7620,7620,0
20240605,115000,166704340,7620,7620,7620,7620,0
20240605,114900,166704340,7620,7620,7620,7620,100
20240605,114800,165942340,7620,7620,7620,7620,26
20240605,114700,165744220,7620,7620,7620,7620,0
20240605,114600,165744220,7620,7620,7620,7620,0
20240605,114500,165744220,7620,7620,7620,7620,13
20240605,114400,165645160,7620,7620,7620,7620,0
20240605,114300,165645160,7620,7620,7620,7620,4
20240605,114200,165614680,7620,7620,7620,7620,0
20240605,114100,165614680,7620,7620,7620,7620,67
20240605,114000,165104140,7620,7620,7620,7620,0
20240605,113900,165104140,7620,7620,7620,7620,8
20240605,113800,165043180,7620,7620,7620,7620,77
20240605,113700,164456440,7620,7620,7620,7620,0
20240605,113600,164456440,7620,7620,7620,7620,0
20240605,113500,164456440,7620,7620,7620,7620,0
20240605,113400,164456440,7620,7620,7620,7620,130
20240605,113300,163465840,7620,7610,7620,7610,66
20240605,113200,162963080,7610,7610,7610,7610,695
20240605,113100,157674130,7610,7610,7610,7610,0
20240605,113000,157674130,7610,7610,7610,7610,150
20240605,112900,156532630,7610,7610,7610,7610,28
20240605,112800,156319550,7610,7610,7610,7610,0
20240605,112700,156319550,7610,7600,7610,7600,50
20240605,112600,155939540,7600,7600,7600,7600,14
20240605,112500,155833140,7600,7600,7600,7600,0
20240605,112400,155833140,7600,7610,7610,7600,510
20240605,112300,151957040,7610,7610,7610,7610,18
20240605,112200,151820060,7600,7600,7600,7600,0
20240605,112100,151820060,7600,7600,7600,7600,0
20240605,112000,151820060,7600,7600,7600,7600,0
20240605,111900,151820060,7600,7600,7600,7600,100
20240605,111800,151060060,7620,7620,7620,7620,0
20240605,111700,151060060,7620,7620,7620,7620,0
20240605,111600,151060060,7620,7620,7620,7620,0
20240605,111500,151060060,7620,7620,7620,7620,0
20240605,111400,151060060,7620,7620,7620,7620,0
20240605,111300,151060060,7620,7620,7620,7620,0
20240605,111200,151060060,7620,7620,7620,7620,0
20240605,111100,151060060,7620,7620,7620,7620,0
20240605,111000,151060060,7620,7620,7620,7620,1
20240605,110900,151052440,7610,7610,7610,7610,0
20240605,110800,151052440,7610,7610,7610,7610,0
20240605,110700,151052440,7610,7610,7610,7610,0
20240605,110600,151052440,7610,7610,7610,7610,0
20240605,110500,151052440,7610,7610,7610,7610,0
20240605,110400,151052440,7610,7610,7610,7610,234
20240605,110300,149271700,7620,7620,7620,7620,0
20240605,110200,149271700,7620,7620,7620,7620,0
20240605,110100,149271700,7620,7620,7620,7620,0
20240605,110000,149271700,7620,7620,7620,7620,195
20240605,105900,147785800,7600,7600,7600,7600,0
20240605,105800,147785800,7600,7600,7600,7600,0
20240605,105700,147785800,7600,7600,7600,7600,0
20240605,105600,147785800,7600,7600,7600,7600,0
20240605,105500,147785800,7600,7600,7600,7600,0
20240605,105400,147785800,7600,7610,7610,7600,1387
20240605,105300,137241760,7620,7620,7620,7620,21
20240605,105200,137081740,7600,7600,7600,7600,0
20240605,105100,137081740,7600,7600,7600,7600,0
20240605,105000,137081740,7600,7600,7600,7600,0
20240605,104900,137081740,7600,7600,7600,7600,0
20240605,104800,137081740,7600,7610,7610,7600,508
20240605,104700,133220360,7620,7620,7620,7620,0
20240605,104600,133220360,7620,7620,7620,7620,0
20240605,104500,133220360,7620,7620,7620,7620,0
20240605,104400,133220360,7620,7620,7620,7620,0
20240605,104300,133220360,7620,7620,7620,7620,1
20240605,104200,133212740,7620,7620,7620,7620,0
20240605,104100,133212740,7620,7620,7620,7620,0
20240605,104000,133212740,7620,7620,7620,7620,3
20240605,103900,133189880,7620,7620,7620,7620,0
20240605,103800,133189880,7620,7620,7620,7620,1
20240605,103700,133182260,7620,7620,7620,7620,35
20240605,103600,132915560,7620,7620,7620,7620,5
20240605,103500,132877460,7610,7610,7610,7610,0
20240605,103400,132877460,7610,7610,7610,7610,0
20240605,103300,132877460,7610,7610,7610,7610,0
20240605,103200,132877460,7610,7610,7610,7610,200
20240605,103100,131355460,7610,7610,7610,7610,0
20240605,103000,131355460,7610,7610,7610,7610,21
20240605,102900,131195650,7610,7610,7610,7610,0
20240605,102800,131195650,7610,7610,7610,7610,0
20240605,102700,131195650,7610,7610,7610,7610,55
20240605,102600,130777100,7610,7620,7620,7610,309
20240605,102500,128425520,7610,7610,7610,7610,0
20240605,102400,128425520,7610,7610,7610,7610,0
20240605,102300,128425520,7610,7610,7610,7610,0
20240605,102200,128425520,7610,7610,7610,7610,0
20240605,102100,128425520,7610,7610,7610,7610,0
20240605,102000,128425520,7610,7610,7610,7610,48
20240605,101900,128060240,7610,7610,7610,7610,0
20240605,101800,128060240,7610,7610,7610,7610,0
20240605,101700,128060240,7610,7610,7610,7610,0
20240605,101600,128060240,7610,7610,7610,7610,0
20240605,101500,128060240,7610,7610,7610,7610,0
20240605,101400,128060240,7610,7610,7610,7610,0
20240605,101300,128060240,7610,7610,7610,7610,2
20240605,101200,128045020,7620,7630,7630,7620,3
20240605,101100,128022150,7630,7630,7630,7630,5
20240605,101000,127984000,7630,7630,7630,7630,0
20240605,100900,127984000,7630,7630,7630,7630,0
20240605,100800,127984000,7630,7630,7630,7630,1
20240605,100700,127976370,7630,7630,7630,7630,0
20240605,100600,127976370,7630,7630,7630,7630,29
20240605,100500,127755100,7630,7630,7630,7630,0
20240605,100400,127755100,7630,7630,7630,7630,0
20240605,100300,127755100,7630,7630,7630,7630,0
20240605,100200,127755100,7630,7630,7630,7630,64
20240605,100100,127266780,7610,7630,7630,7610,372
20240605,100000,124435780,7620,7620,7620,7620,3
20240605,095900,124412920,7630,7630,7630,7630,1
20240605,095800,124405290,7610,7610,7610,7610,0
20240605,095700,124405290,7610,7610,7610,7610,0
20240605,095600,124405290,7610,7610,7610,7610,23
20240605,095500,124230260,7610,7610,7610,7610,10
20240605,095400,124154160,7610,7610,7610,7610,7
20240605,095300,124100890,7620,7610,7620,7610,1208
20240605,095200,114906650,7630,7630,7630,7630,0
20240605,095100,114906650,7630,7630,7630,7630,0
20240605,095000,114906650,7630,7630,7630,7630,0
20240605,094900,114906650,7630,7630,7630,7630,0
20240605,094800,114906650,7630,7620,7630,7620,28
20240605,094700,114693030,7620,7620,7620,7620,0
20240605,094600,114693030,7620,7620,7620,7620,0
20240605,094500,114693030,7620,7620,7620,7620,0
20240605,094400,114693030,7620,7620,7620,7620,0
20240605,094300,114693030,7620,7620,7620,7620,0
20240605,094200,114693030,7620,7630,7630,7620,806
20240605,094100,108543450,7630,7630,7630,7630,197
20240605,094000,107040340,7630,7620,7630,7620,231
20240605,093900,105279620,7610,7640,7640,7610,2735
20240605,093800,84443410,7640,7640,7640,7640,0
20240605,093700,84443410,7640,7640,7640,7640,0
20240605,093600,84443410,7640,7640,7640,7640,0
20240605,093500,84443410,7640,7640,7640,7640,0
20240605,093400,84443410,7640,7640,7640,7640,0
20240605,093300,84443410,7640,7640,7640,7640,0
20240605,093200,84443410,7640,7640,7640,7640,56
20240605,093100,84015570,7650,7650,7650,7650,0
20240605,093000,84015570,7650,7650,7650,7650,164
20240605,092900,82760970,7640,7640,7640,7640,0
20240605,092800,82760970,7640,7640,7640,7640,0
20240605,092700,82760970,7640,7640,7640,7640,48
20240605,092600,82394250,7630,7630,7630,7630,0
20240605,092500,82394250,7630,7630,7630,7630,125
20240605,092400,81440500,7640,7640,7640,7640,5
20240605,092300,81402300,7640,7640,7640,7640,0
20240605,092200,81402300,7640,7640,7640,7640,0
20240605,092100,81402300,7640,7640,7640,7640,832
20240605,092000,75045820,7640,7640,7640,7640,100
20240605,091900,74281820,7630,7630,7630,7630,0
20240605,091800,74281820,7630,7640,7640,7630,113
20240605,091700,73418950,7640,7640,7640,7640,0
20240605,091600,73418950,7640,7640,7640,7640,402
20240605,091500,70347670,7640,7640,7640,7640,66
20240605,091400,69843430,7630,7630,7630,7630,0
20240605,091300,69843430,7630,7630,7630,7630,631
20240605,091200,65028900,7620,7660,7660,7620,1479
20240605,091100,53720430,7700,7700,7700,7700,0
20240605,091000,53720430,7700,7700,7700,7700,3
20240605,090900,53697330,7700,7620,7700,7620,5994
20240605,090800,7903670,7600,7620,7620,7600,225
20240605,090700,6192890,7630,7630,7630,7630,0
20240605,090600,6192890,7630,7650,7650,7630,214
20240605,090500,4559150,7640,7640,7640,7640,0
20240605,090400,4559150,7640,7640,7640,7640,0
20240605,090300,4559150,7640,7640,7640,7640,0
20240605,090200,4559150,7640,7640,7640,7640,112
20240605,090100,3703470,7640,7640,7640,7640,1
20240605,090000,3695830,7630,7640,7640,7580,487