KissMeData/204610/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,204000,211950954,1180,1180,1180,1180,1900
20240605,203900,211950954,1180,1180,1180,1180,0
20240605,203800,211950954,1180,1180,1180,1180,0
20240605,203700,211950954,1180,1180,1180,1180,0
20240605,203600,211950954,1180,1180,1180,1180,0
20240605,203500,211950954,1180,1180,1180,1180,0
20240605,203400,211950954,1180,1180,1180,1180,0
20240605,203300,211950954,1180,1180,1180,1180,0
20240605,203200,211950954,1180,1180,1180,1180,0
20240605,203100,211950954,1180,1180,1180,1180,0
20240605,203000,211950954,1180,1180,1180,1180,0
20240605,202900,211950954,1180,1180,1180,1180,0
20240605,202800,211950954,1180,1180,1180,1180,0
20240605,202700,211950954,1180,1180,1180,1180,0
20240605,202600,211950954,1180,1180,1180,1180,0
20240605,202500,211950954,1180,1180,1180,1180,0
20240605,202400,211950954,1180,1180,1180,1180,0
20240605,202300,211950954,1180,1180,1180,1180,0
20240605,202200,211950954,1180,1180,1180,1180,0
20240605,202100,211950954,1180,1180,1180,1180,0
20240605,202000,211950954,1180,1180,1180,1180,0
20240605,201900,211950954,1180,1180,1180,1180,0
20240605,201800,211950954,1180,1180,1180,1180,0
20240605,201700,211950954,1180,1180,1180,1180,0
20240605,201600,211950954,1180,1180,1180,1180,0
20240605,201500,211950954,1180,1180,1180,1180,0
20240605,201400,211950954,1180,1180,1180,1180,0
20240605,201300,211950954,1180,1180,1180,1180,0
20240605,201200,211950954,1180,1180,1180,1180,0
20240605,201100,211950954,1180,1180,1180,1180,0
20240605,201000,211950954,1180,1180,1180,1180,1900
20240605,200900,211950954,1180,1180,1180,1180,0
20240605,200800,211950954,1180,1180,1180,1180,0
20240605,200700,211950954,1180,1180,1180,1180,0
20240605,200600,211950954,1180,1180,1180,1180,0
20240605,200500,211950954,1180,1180,1180,1180,0
20240605,200400,211950954,1180,1180,1180,1180,0
20240605,200300,211950954,1180,1180,1180,1180,0
20240605,200200,211950954,1180,1180,1180,1180,0
20240605,200100,211950954,1180,1180,1180,1180,0
20240605,200000,211950954,1180,1180,1180,1180,0
20240605,195900,211950954,1180,1180,1180,1180,0
20240605,195800,211950954,1180,1180,1180,1180,0
20240605,195700,211950954,1180,1180,1180,1180,0
20240605,195600,211950954,1180,1180,1180,1180,0
20240605,195500,211950954,1180,1180,1180,1180,0
20240605,195400,211950954,1180,1180,1180,1180,0
20240605,195300,211950954,1180,1180,1180,1180,0
20240605,195200,211950954,1180,1180,1180,1180,0
20240605,195100,211950954,1180,1180,1180,1180,0
20240605,195000,211950954,1180,1180,1180,1180,0
20240605,194900,211950954,1180,1180,1180,1180,0
20240605,194800,211950954,1180,1180,1180,1180,0
20240605,194700,211950954,1180,1180,1180,1180,0
20240605,194600,211950954,1180,1180,1180,1180,0
20240605,194500,211950954,1180,1180,1180,1180,0
20240605,194400,211950954,1180,1180,1180,1180,0
20240605,194300,211950954,1180,1180,1180,1180,0
20240605,194200,211950954,1180,1180,1180,1180,0
20240605,194100,211950954,1180,1180,1180,1180,0
20240605,194000,211950954,1180,1180,1180,1180,1900
20240605,193900,211950954,1180,1180,1180,1180,0
20240605,193800,211950954,1180,1180,1180,1180,0
20240605,193700,211950954,1180,1180,1180,1180,0
20240605,193600,211950954,1180,1180,1180,1180,0
20240605,193500,211950954,1180,1180,1180,1180,0
20240605,193400,211950954,1180,1180,1180,1180,0
20240605,193300,211950954,1180,1180,1180,1180,0
20240605,193200,211950954,1180,1180,1180,1180,0
20240605,193100,211950954,1180,1180,1180,1180,0
20240605,193000,211950954,1180,1180,1180,1180,0
20240605,192900,211950954,1180,1180,1180,1180,0
20240605,192800,211950954,1180,1180,1180,1180,0
20240605,192700,211950954,1180,1180,1180,1180,0
20240605,192600,211950954,1180,1180,1180,1180,0
20240605,192500,211950954,1180,1180,1180,1180,0
20240605,192400,211950954,1180,1180,1180,1180,0
20240605,192300,211950954,1180,1180,1180,1180,0
20240605,192200,211950954,1180,1180,1180,1180,0
20240605,192100,211950954,1180,1180,1180,1180,0
20240605,192000,211950954,1180,1180,1180,1180,0
20240605,191900,211950954,1180,1180,1180,1180,0
20240605,191800,211950954,1180,1180,1180,1180,0
20240605,191700,211950954,1180,1180,1180,1180,0
20240605,191600,211950954,1180,1180,1180,1180,0
20240605,191500,211950954,1180,1180,1180,1180,0
20240605,191400,211950954,1180,1180,1180,1180,0
20240605,191300,211950954,1180,1180,1180,1180,0
20240605,191200,211950954,1180,1180,1180,1180,0
20240605,191100,211950954,1180,1180,1180,1180,0
20240605,191000,211950954,1180,1180,1180,1180,1900
20240605,190900,211950954,1180,1180,1180,1180,0
20240605,190800,211950954,1180,1180,1180,1180,0
20240605,190700,211950954,1180,1180,1180,1180,0
20240605,190600,211950954,1180,1180,1180,1180,0
20240605,190500,211950954,1180,1180,1180,1180,0
20240605,190400,211950954,1180,1180,1180,1180,0
20240605,190300,211950954,1180,1180,1180,1180,0
20240605,190200,211950954,1180,1180,1180,1180,0
20240605,190100,211950954,1180,1180,1180,1180,0
20240605,190000,211950954,1180,1180,1180,1180,0
20240605,185900,211950954,1180,1180,1180,1180,0
20240605,185800,211950954,1180,1180,1180,1180,0
20240605,185700,211950954,1180,1180,1180,1180,0
20240605,185600,211950954,1180,1180,1180,1180,0
20240605,185500,211950954,1180,1180,1180,1180,0
20240605,185400,211950954,1180,1180,1180,1180,0
20240605,185300,211950954,1180,1180,1180,1180,0
20240605,185200,211950954,1180,1180,1180,1180,0
20240605,185100,211950954,1180,1180,1180,1180,0
20240605,185000,211950954,1180,1180,1180,1180,0
20240605,184900,211950954,1180,1180,1180,1180,0
20240605,184800,211950954,1180,1180,1180,1180,0
20240605,184700,211950954,1180,1180,1180,1180,0
20240605,184600,211950954,1180,1180,1180,1180,0
20240605,184500,211950954,1180,1180,1180,1180,0
20240605,184400,211950954,1180,1180,1180,1180,0
20240605,184300,211950954,1180,1180,1180,1180,0
20240605,184200,211950954,1180,1180,1180,1180,0
20240605,184100,211950954,1180,1180,1180,1180,0
20240605,184000,211950954,1180,1180,1180,1180,1900
20240605,183900,211950954,1180,1180,1180,1180,0
20240605,183800,211950954,1180,1180,1180,1180,0
20240605,183700,211950954,1180,1180,1180,1180,0
20240605,183600,211950954,1180,1180,1180,1180,0
20240605,183500,211950954,1180,1180,1180,1180,0
20240605,183400,211950954,1180,1180,1180,1180,0
20240605,183300,211950954,1180,1180,1180,1180,0
20240605,183200,211950954,1180,1180,1180,1180,0
20240605,183100,211950954,1180,1180,1180,1180,0
20240605,183000,211950954,1180,1180,1180,1180,0
20240605,182900,211950954,1180,1180,1180,1180,0
20240605,182800,211950954,1180,1180,1180,1180,0
20240605,182700,211950954,1180,1180,1180,1180,0
20240605,182600,211950954,1180,1180,1180,1180,0
20240605,182500,211950954,1180,1180,1180,1180,0
20240605,182400,211950954,1180,1180,1180,1180,0
20240605,182300,211950954,1180,1180,1180,1180,0
20240605,182200,211950954,1180,1180,1180,1180,0
20240605,182100,211950954,1180,1180,1180,1180,0
20240605,182000,211950954,1180,1180,1180,1180,0
20240605,181900,211950954,1180,1180,1180,1180,0
20240605,181800,211950954,1180,1180,1180,1180,0
20240605,181700,211950954,1180,1180,1180,1180,0
20240605,181600,211950954,1180,1180,1180,1180,0
20240605,181500,211950954,1180,1180,1180,1180,0
20240605,181400,211950954,1180,1180,1180,1180,0
20240605,181300,211950954,1180,1180,1180,1180,0
20240605,181200,211950954,1180,1180,1180,1180,0
20240605,181100,211950954,1180,1180,1180,1180,0
20240605,181000,211950954,1180,1180,1180,1180,1900
20240605,180900,211950954,1180,1180,1180,1180,0
20240605,180800,211950954,1180,1180,1180,1180,0
20240605,180700,211950954,1180,1180,1180,1180,0
20240605,180600,211950954,1180,1180,1180,1180,0
20240605,180500,211950954,1180,1180,1180,1180,0
20240605,180400,211950954,1180,1180,1180,1180,0
20240605,180300,211950954,1180,1180,1180,1180,0
20240605,180200,211950954,1180,1180,1180,1180,0
20240605,180100,211950954,1180,1180,1180,1180,0
20240605,180000,211950954,1180,1180,1180,1180,0
20240605,175900,211950954,1180,1180,1180,1180,0
20240605,175800,211950954,1180,1180,1180,1180,0
20240605,175700,211950954,1180,1180,1180,1180,0
20240605,175600,211950954,1180,1180,1180,1180,0
20240605,175500,211950954,1180,1180,1180,1180,0
20240605,175400,211950954,1180,1180,1180,1180,0
20240605,175300,211950954,1180,1180,1180,1180,0
20240605,175200,211950954,1180,1180,1180,1180,0
20240605,175100,211950954,1180,1180,1180,1180,0
20240605,175000,211950954,1180,1180,1180,1180,0
20240605,174900,211950954,1180,1180,1180,1180,0
20240605,174800,211950954,1180,1180,1180,1180,0
20240605,174700,211950954,1180,1180,1180,1180,0
20240605,174600,211950954,1180,1180,1180,1180,0
20240605,174500,211950954,1180,1180,1180,1180,0
20240605,174400,211950954,1180,1180,1180,1180,0
20240605,174300,211950954,1180,1180,1180,1180,0
20240605,174200,211950954,1180,1180,1180,1180,0
20240605,174100,211950954,1180,1180,1180,1180,0
20240605,174000,211950954,1180,1180,1180,1180,1900
20240605,173900,211950954,1180,1180,1180,1180,0
20240605,173800,211950954,1180,1180,1180,1180,0
20240605,173700,211950954,1180,1180,1180,1180,0
20240605,173600,211950954,1180,1180,1180,1180,0
20240605,173500,211950954,1180,1180,1180,1180,0
20240605,173400,211950954,1180,1180,1180,1180,0
20240605,173300,211950954,1180,1180,1180,1180,0
20240605,173200,211950954,1180,1180,1180,1180,0
20240605,173100,211950954,1180,1180,1180,1180,0
20240605,173000,211950954,1180,1180,1180,1180,0
20240605,172900,211950954,1180,1180,1180,1180,0
20240605,172800,211950954,1180,1180,1180,1180,0
20240605,172700,211950954,1180,1180,1180,1180,0
20240605,172600,211950954,1180,1180,1180,1180,0
20240605,172500,211950954,1180,1180,1180,1180,0
20240605,172400,211950954,1180,1180,1180,1180,0
20240605,172300,211950954,1180,1180,1180,1180,0
20240605,172200,211950954,1180,1180,1180,1180,0
20240605,172100,211950954,1180,1180,1180,1180,0
20240605,172000,211950954,1180,1180,1180,1180,0
20240605,171900,211950954,1180,1180,1180,1180,0
20240605,171800,211950954,1180,1180,1180,1180,0
20240605,171700,211950954,1180,1180,1180,1180,0
20240605,171600,211950954,1180,1180,1180,1180,0
20240605,171500,211950954,1180,1180,1180,1180,0
20240605,171400,211950954,1180,1180,1180,1180,0
20240605,171300,211950954,1180,1180,1180,1180,0
20240605,171200,211950954,1180,1180,1180,1180,0
20240605,171100,211950954,1180,1180,1180,1180,0
20240605,171000,211950954,1180,1180,1180,1180,1900
20240605,170900,211950954,1180,1180,1180,1180,0
20240605,170800,211950954,1180,1180,1180,1180,0
20240605,170700,211950954,1180,1180,1180,1180,0
20240605,170600,211950954,1180,1180,1180,1180,0
20240605,170500,211950954,1180,1180,1180,1180,0
20240605,170400,211950954,1180,1180,1180,1180,0
20240605,170300,211950954,1180,1180,1180,1180,0
20240605,170200,211950954,1180,1180,1180,1180,0
20240605,170100,211950954,1180,1180,1180,1180,0
20240605,170000,211950954,1180,1180,1180,1180,0
20240605,165900,211950954,1180,1180,1180,1180,0
20240605,165800,211950954,1180,1180,1180,1180,0
20240605,165700,211950954,1180,1180,1180,1180,0
20240605,165600,211950954,1180,1180,1180,1180,0
20240605,165500,211950954,1180,1180,1180,1180,0
20240605,165400,211950954,1180,1180,1180,1180,0
20240605,165300,211950954,1180,1180,1180,1180,0
20240605,165200,211950954,1180,1180,1180,1180,0
20240605,165100,211950954,1180,1180,1180,1180,0
20240605,165000,211950954,1180,1180,1180,1180,0
20240605,164900,211950954,1180,1180,1180,1180,0
20240605,164800,211950954,1180,1180,1180,1180,0
20240605,164700,211950954,1180,1180,1180,1180,0
20240605,164600,211950954,1180,1180,1180,1180,0
20240605,164500,211950954,1180,1180,1180,1180,0
20240605,164400,211950954,1180,1180,1180,1180,0
20240605,164300,211950954,1180,1180,1180,1180,0
20240605,164200,211950954,1180,1180,1180,1180,0
20240605,164100,211950954,1180,1180,1180,1180,0
20240605,164000,211950954,1180,1180,1180,1180,1900
20240605,163900,211950954,1180,1180,1180,1180,0
20240605,163800,211950954,1180,1180,1180,1180,0
20240605,163700,211950954,1180,1180,1180,1180,0
20240605,163600,211950954,1180,1180,1180,1180,0
20240605,163500,211950954,1180,1180,1180,1180,0
20240605,163400,211950954,1180,1180,1180,1180,0
20240605,163300,211950954,1180,1180,1180,1180,0
20240605,163200,211950954,1180,1180,1180,1180,0
20240605,163100,211950954,1180,1180,1180,1180,0
20240605,163000,211950954,1180,1180,1180,1180,0
20240605,162900,211950954,1180,1180,1180,1180,0
20240605,162800,211950954,1180,1180,1180,1180,0
20240605,162700,211950954,1180,1180,1180,1180,0
20240605,162600,211950954,1180,1180,1180,1180,0
20240605,162500,211950954,1180,1180,1180,1180,0
20240605,162400,211950954,1180,1180,1180,1180,0
20240605,162300,211950954,1180,1180,1180,1180,0
20240605,162200,211950954,1180,1180,1180,1180,0
20240605,162100,211950954,1180,1180,1180,1180,0
20240605,162000,211950954,1180,1180,1180,1180,0
20240605,161900,211950954,1180,1180,1180,1180,0
20240605,161800,211950954,1180,1180,1180,1180,0
20240605,161700,211950954,1180,1180,1180,1180,0
20240605,161600,211950954,1180,1180,1180,1180,0
20240605,161500,211950954,1180,1180,1180,1180,0
20240605,161400,211950954,1180,1180,1180,1180,0
20240605,161300,211950954,1180,1180,1180,1180,0
20240605,161200,211950954,1180,1180,1180,1180,0
20240605,161100,211950954,1180,1180,1180,1180,0
20240605,161000,211950954,1180,1180,1180,1180,1900
20240605,160900,211950954,1180,1180,1180,1180,0
20240605,160800,211950954,1180,1180,1180,1180,0
20240605,160700,211950954,1180,1180,1180,1180,0
20240605,160600,211950954,1180,1180,1180,1180,0
20240605,160500,211950954,1180,1180,1180,1180,0
20240605,160400,211950954,1180,1180,1180,1180,0
20240605,160300,211950954,1180,1180,1180,1180,0
20240605,160200,211950954,1180,1180,1180,1180,0
20240605,160100,211950954,1180,1180,1180,1180,0
20240605,160000,211950954,1180,1180,1180,1180,0
20240605,155900,211950954,1180,1180,1180,1180,0
20240605,155800,211950954,1180,1180,1180,1180,0
20240605,155700,211950954,1180,1180,1180,1180,0
20240605,155600,211950954,1180,1180,1180,1180,0
20240605,155500,211950954,1180,1180,1180,1180,0
20240605,155400,211950954,1180,1180,1180,1180,0
20240605,155300,211950954,1180,1180,1180,1180,0
20240605,155200,211950954,1180,1180,1180,1180,0
20240605,155100,211950954,1180,1180,1180,1180,0
20240605,155000,211950954,1180,1180,1180,1180,0
20240605,154900,211950954,1180,1180,1180,1180,0
20240605,154800,211950954,1180,1180,1180,1180,0
20240605,154700,211950954,1180,1180,1180,1180,0
20240605,154600,211950954,1180,1180,1180,1180,0
20240605,154500,211950954,1180,1180,1180,1180,0
20240605,154400,211950954,1180,1180,1180,1180,0
20240605,154300,211950954,1180,1180,1180,1180,0
20240605,154200,211950954,1180,1180,1180,1180,0
20240605,154100,211950954,1180,1180,1180,1180,0
20240605,154000,211950954,1180,1180,1180,1180,1900
20240605,153900,211950954,1180,1180,1180,1180,0
20240605,153800,211950954,1180,1180,1180,1180,0
20240605,153700,211950954,1180,1180,1180,1180,0
20240605,153600,211950954,1180,1180,1180,1180,0
20240605,153500,211950954,1180,1180,1180,1180,0
20240605,153400,211950954,1180,1180,1180,1180,0
20240605,153300,211950954,1180,1180,1180,1180,0
20240605,153200,211950954,1180,1180,1180,1180,0
20240605,153100,211950954,1180,1180,1180,1180,0
20240605,153000,211950954,1180,1180,1180,1180,1900
20240605,152900,209708954,1185,1185,1185,1185,0
20240605,152800,209708954,1185,1185,1185,1185,0
20240605,152700,209708954,1185,1185,1185,1185,0
20240605,152600,209708954,1185,1185,1185,1185,0
20240605,152500,209708954,1185,1185,1185,1185,0
20240605,152400,209708954,1185,1185,1185,1185,0
20240605,152300,209708954,1185,1185,1185,1185,0
20240605,152200,209708954,1185,1185,1185,1185,0
20240605,152100,209708954,1185,1185,1185,1185,0
20240605,152000,209708954,1185,1185,1185,1185,0
20240605,151900,209708954,1185,1185,1185,1185,0
20240605,151800,209708954,1185,1185,1185,1185,0
20240605,151700,209708954,1185,1185,1185,1185,0
20240605,151600,209708954,1185,1185,1185,1185,44
20240605,151500,209656814,1180,1181,1181,1180,770
20240605,151400,208747509,1185,1185,1185,1185,106
20240605,151300,208621899,1185,1185,1185,1185,1
20240605,151200,208620714,1185,1185,1185,1185,40
20240605,151100,208573314,1181,1183,1183,1181,1050
20240605,151000,207332519,1185,1185,1185,1185,44
20240605,150900,207280379,1185,1185,1185,1185,0
20240605,150800,207280379,1185,1185,1185,1185,40
20240605,150700,207232979,1185,1185,1185,1185,3
20240605,150600,207229424,1185,1185,1185,1185,40
20240605,150500,207182024,1185,1185,1185,1185,0
20240605,150400,207182024,1185,1185,1185,1185,44
20240605,150300,207129884,1185,1185,1185,1185,0
20240605,150200,207129884,1185,1185,1185,1185,40
20240605,150100,207082484,1185,1185,1185,1185,1
20240605,150000,207081299,1180,1185,1185,1180,3263
20240605,145900,203230739,1185,1185,1185,1185,0
20240605,145800,203230739,1185,1185,1185,1185,40
20240605,145700,203183339,1180,1180,1180,1180,0
20240605,145600,203183339,1180,1185,1185,1180,4540
20240605,145500,197822966,1185,1185,1185,1185,0
20240605,145400,197822966,1185,1185,1185,1185,44
20240605,145300,197770826,1185,1185,1185,1185,0
20240605,145200,197770826,1185,1185,1185,1185,40
20240605,145100,197723426,1185,1185,1185,1185,93
20240605,145000,197613221,1185,1185,1185,1185,44
20240605,144900,197561081,1185,1185,1185,1185,0
20240605,144800,197561081,1185,1185,1185,1185,40
20240605,144700,197513681,1185,1185,1185,1185,0
20240605,144600,197513681,1185,1185,1185,1185,44
20240605,144500,197461541,1181,1181,1181,1181,97
20240605,144400,197346984,1181,1181,1181,1181,40
20240605,144300,197299744,1180,1181,1181,1180,1608
20240605,144200,195401924,1185,1185,1185,1185,40
20240605,144100,195354524,1181,1181,1181,1181,500
20240605,144000,194764024,1185,1185,1185,1185,44
20240605,143900,194711884,1185,1185,1185,1185,0
20240605,143800,194711884,1185,1185,1185,1185,40
20240605,143700,194664484,1185,1185,1185,1185,0
20240605,143600,194664484,1185,1181,1185,1181,590
20240605,143500,193967518,1185,1185,1185,1185,0
20240605,143400,193967518,1185,1185,1185,1185,40
20240605,143300,193920118,1185,1185,1185,1185,0
20240605,143200,193920118,1185,1185,1185,1185,51
20240605,143100,193859683,1185,1185,1185,1185,0
20240605,143000,193859683,1185,1185,1185,1185,64
20240605,142900,193783843,1185,1185,1185,1185,0
20240605,142800,193783843,1185,1185,1185,1185,40
20240605,142700,193736443,1185,1185,1185,1185,0
20240605,142600,193736443,1185,1185,1185,1185,45
20240605,142500,193683118,1185,1185,1185,1185,0
20240605,142400,193683118,1185,1185,1185,1185,40
20240605,142300,193635718,1185,1185,1185,1185,0
20240605,142200,193635718,1185,1185,1185,1185,44
20240605,142100,193583578,1185,1185,1185,1185,0
20240605,142000,193583578,1185,1185,1185,1185,40
20240605,141900,193536178,1185,1185,1185,1185,0
20240605,141800,193536178,1185,1185,1185,1185,40
20240605,141700,193488778,1182,1182,1182,1182,0
20240605,141600,193488778,1182,1182,1182,1182,4329
20240605,141500,188371900,1182,1182,1182,1182,0
20240605,141400,188371900,1182,1182,1182,1182,49
20240605,141300,188313982,1182,1182,1182,1182,0
20240605,141200,188313982,1182,1181,1182,1181,944
20240605,141100,187199074,1181,1181,1181,1181,133
20240605,141000,187042001,1182,1182,1182,1182,40
20240605,140900,186994721,1182,1182,1182,1182,0
20240605,140800,186994721,1182,1185,1185,1182,985
20240605,140700,185830331,1185,1185,1185,1185,700
20240605,140600,185000831,1185,1185,1185,1185,44
20240605,140500,184948691,1181,1181,1181,1181,4
20240605,140400,184943967,1181,1185,1185,1181,41
20240605,140300,184895386,1185,1185,1185,1185,0
20240605,140200,184895386,1185,1185,1185,1185,44
20240605,140100,184843246,1185,1185,1185,1185,0
20240605,140000,184843246,1185,1185,1185,1185,40
20240605,135900,184795846,1185,1185,1185,1185,0
20240605,135800,184795846,1185,1185,1185,1185,40
20240605,135700,184748446,1185,1185,1185,1185,6
20240605,135600,184741336,1185,1185,1185,1185,44
20240605,135500,184689196,1185,1185,1185,1185,0
20240605,135400,184689196,1185,1185,1185,1185,40
20240605,135300,184641796,1179,1179,1179,1179,0
20240605,135200,184641796,1179,1185,1185,1179,394
20240605,135100,184176442,1185,1185,1185,1185,7
20240605,135000,184168147,1185,1185,1185,1185,40
20240605,134900,184120747,1185,1185,1185,1185,58
20240605,134800,184052017,1185,1185,1185,1185,44
20240605,134700,183999877,1180,1180,1180,1180,3138
20240605,134600,180297037,1180,1181,1181,1180,6884
20240605,134500,172167346,1182,1182,1182,1182,33
20240605,134400,172128340,1183,1185,1185,1183,101
20240605,134300,172008777,1185,1185,1185,1185,0
20240605,134200,172008777,1185,1185,1185,1185,44
20240605,134100,171956637,1184,1185,1185,1184,2
20240605,134000,171954268,1185,1185,1185,1185,161
20240605,133900,171763483,1185,1185,1185,1185,0
20240605,133800,171763483,1185,1185,1185,1185,75
20240605,133700,171674608,1185,1185,1185,1185,125
20240605,133600,171526483,1185,1185,1185,1185,0
20240605,133500,171526483,1185,1185,1185,1185,0
20240605,133400,171526483,1185,1185,1185,1185,0
20240605,133300,171526483,1185,1185,1185,1185,0
20240605,133200,171526483,1185,1185,1185,1185,0
20240605,133100,171526483,1185,1185,1185,1185,4
20240605,133000,171521743,1185,1185,1185,1185,36
20240605,132900,171479083,1185,1185,1185,1185,2
20240605,132800,171476713,1185,1185,1185,1185,44
20240605,132700,171424573,1185,1185,1185,1185,124
20240605,132600,171277633,1186,1186,1186,1186,0
20240605,132500,171277633,1186,1186,1186,1186,0
20240605,132400,171277633,1186,1186,1186,1186,0
20240605,132300,171277633,1186,1186,1186,1186,0
20240605,132200,171277633,1186,1186,1186,1186,10
20240605,132100,171265773,1185,1185,1185,1185,0
20240605,132000,171265773,1185,1185,1185,1185,4932
20240605,131900,165421353,1185,1185,1185,1185,0
20240605,131800,165421353,1185,1185,1185,1185,44
20240605,131700,165369213,1184,1184,1184,1184,844
20240605,131600,164369917,1185,1185,1185,1185,40
20240605,131500,164322517,1185,1185,1185,1185,0
20240605,131400,164322517,1185,1185,1185,1185,44
20240605,131300,164270377,1185,1185,1185,1185,0
20240605,131200,164270377,1185,1185,1185,1185,130
20240605,131100,164116327,1185,1185,1185,1185,0
20240605,131000,164116327,1185,1185,1185,1185,44
20240605,130900,164064187,1180,1180,1180,1180,0
20240605,130800,164064187,1180,1180,1180,1180,0
20240605,130700,164064187,1180,1185,1185,1180,2000
20240605,130600,161702703,1186,1186,1186,1186,39
20240605,130500,161656449,1182,1182,1182,1182,0
20240605,130400,161656449,1182,1182,1182,1182,0
20240605,130300,161656449,1182,1186,1186,1182,2545
20240605,130200,158646525,1186,1186,1186,1186,6
20240605,130100,158639409,1187,1187,1187,1187,0
20240605,130000,158639409,1187,1187,1187,1187,0
20240605,125900,158639409,1187,1187,1187,1187,10
20240605,125800,158627539,1187,1187,1187,1187,0
20240605,125700,158627539,1187,1187,1187,1187,100
20240605,125600,158508839,1187,1187,1187,1187,0
20240605,125500,158508839,1187,1187,1187,1187,0
20240605,125400,158508839,1187,1187,1187,1187,0
20240605,125300,158508839,1187,1187,1187,1187,10
20240605,125200,158496969,1187,1187,1187,1187,0
20240605,125100,158496969,1187,1187,1187,1187,0
20240605,125000,158496969,1187,1187,1187,1187,3
20240605,124900,158493408,1187,1187,1187,1187,0
20240605,124800,158493408,1187,1187,1187,1187,0
20240605,124700,158493408,1187,1187,1187,1187,0
20240605,124600,158493408,1187,1187,1187,1187,0
20240605,124500,158493408,1187,1187,1187,1187,0
20240605,124400,158493408,1187,1187,1187,1187,1
20240605,124300,158492221,1187,1185,1187,1185,253
20240605,124200,158192232,1185,1185,1185,1185,40
20240605,124100,158144832,1185,1185,1185,1185,8
20240605,124000,158135352,1185,1185,1185,1185,44
20240605,123900,158083212,1185,1185,1185,1185,0
20240605,123800,158083212,1185,1185,1185,1185,40
20240605,123700,158035812,1185,1185,1185,1185,0
20240605,123600,158035812,1185,1185,1185,1185,44
20240605,123500,157983672,1185,1185,1185,1185,0
20240605,123400,157983672,1185,1185,1185,1185,40
20240605,123300,157936272,1185,1186,1186,1185,423
20240605,123200,157435014,1187,1187,1187,1187,0
20240605,123100,157435014,1187,1187,1187,1187,0
20240605,123000,157435014,1187,1187,1187,1187,0
20240605,122900,157435014,1187,1187,1187,1187,0
20240605,122800,157435014,1187,1187,1187,1187,0
20240605,122700,157435014,1187,1187,1187,1187,0
20240605,122600,157435014,1187,1187,1187,1187,45
20240605,122500,157381599,1187,1187,1187,1187,0
20240605,122400,157381599,1187,1186,1187,1186,500
20240605,122300,156788515,1185,1185,1185,1185,0
20240605,122200,156788515,1185,1185,1185,1185,0
20240605,122100,156788515,1185,1185,1185,1185,0
20240605,122000,156788515,1185,1185,1185,1185,6
20240605,121900,156781405,1186,1186,1186,1186,0
20240605,121800,156781405,1186,1186,1186,1186,1
20240605,121700,156780219,1180,1180,1180,1180,0
20240605,121600,156780219,1180,1180,1180,1180,0
20240605,121500,156780219,1180,1180,1180,1180,0
20240605,121400,156780219,1180,1180,1180,1180,0
20240605,121300,156780219,1180,1185,1185,1180,2000
20240605,121200,154419799,1185,1185,1185,1185,0
20240605,121100,154419799,1185,1185,1185,1185,0
20240605,121000,154419799,1185,1185,1185,1185,0
20240605,120900,154419799,1185,1185,1185,1185,40
20240605,120800,154372399,1179,1183,1183,1179,3000
20240605,120700,150831869,1183,1185,1185,1183,433
20240605,120600,150318849,1187,1187,1187,1187,44
20240605,120500,150266621,1186,1186,1186,1186,200
20240605,120400,150029421,1187,1187,1187,1187,0
20240605,120300,150029421,1187,1187,1187,1187,0
20240605,120200,150029421,1187,1186,1187,1186,543
20240605,120100,149384923,1188,1188,1188,1188,0
20240605,120000,149384923,1188,1188,1188,1188,0
20240605,115900,149384923,1188,1188,1188,1188,0
20240605,115800,149384923,1188,1188,1188,1188,0
20240605,115700,149384923,1188,1188,1188,1188,0
20240605,115600,149384923,1188,1188,1188,1188,0
20240605,115500,149384923,1188,1188,1188,1188,0
20240605,115400,149384923,1188,1188,1188,1188,0
20240605,115300,149384923,1188,1188,1188,1188,0
20240605,115200,149384923,1188,1188,1188,1188,0
20240605,115100,149384923,1188,1188,1188,1188,0
20240605,115000,149384923,1188,1188,1188,1188,1
20240605,114900,149383735,1185,1185,1185,1185,3032
20240605,114800,145790815,1185,1185,1185,1185,0
20240605,114700,145790815,1185,1185,1185,1185,44
20240605,114600,145738675,1185,1185,1185,1185,0
20240605,114500,145738675,1185,1185,1185,1185,40
20240605,114400,145691275,1185,1185,1185,1185,0
20240605,114300,145691275,1185,1185,1185,1185,44
20240605,114200,145639135,1185,1185,1185,1185,40
20240605,114100,145591735,1185,1185,1185,1185,0
20240605,114000,145591735,1185,1185,1185,1185,0
20240605,113900,145591735,1185,1185,1185,1185,44
20240605,113800,145539595,1182,1182,1182,1182,80
20240605,113700,145445035,1185,1185,1185,1185,40
20240605,113600,145397635,1185,1185,1185,1185,40
20240605,113500,145350235,1182,1182,1182,1182,0
20240605,113400,145350235,1182,1182,1182,1182,0
20240605,113300,145350235,1182,1185,1185,1182,5000
20240605,113200,139439698,1185,1185,1185,1185,0
20240605,113100,139439698,1185,1185,1185,1185,0
20240605,113000,139439698,1185,1185,1185,1185,0
20240605,112900,139439698,1185,1185,1185,1185,0
20240605,112800,139439698,1185,1185,1185,1185,0
20240605,112700,139439698,1185,1185,1185,1185,0
20240605,112600,139439698,1185,1185,1185,1185,0
20240605,112500,139439698,1185,1185,1185,1185,101
20240605,112400,139320013,1182,1182,1182,1182,0
20240605,112300,139320013,1182,1182,1182,1182,593
20240605,112200,138619087,1182,1182,1182,1182,0
20240605,112100,138619087,1182,1180,1182,1180,1040
20240605,112000,137391807,1182,1182,1182,1182,0
20240605,111900,137391807,1182,1182,1182,1182,44
20240605,111800,137339799,1180,1180,1180,1180,0
20240605,111700,137339799,1180,1180,1180,1180,10
20240605,111600,137327999,1180,1180,1180,1180,0
20240605,111500,137327999,1180,1180,1180,1180,119
20240605,111400,137187579,1180,1179,1180,1179,762
20240605,111300,136288619,1180,1180,1180,1180,21
20240605,111200,136263839,1180,1180,1180,1180,600
20240605,111100,135555839,1180,1180,1180,1180,0
20240605,111000,135555839,1180,1180,1180,1180,0
20240605,110900,135555839,1180,1180,1180,1180,0
20240605,110800,135555839,1180,1180,1180,1180,0
20240605,110700,135555839,1180,1180,1180,1180,20000
20240605,110600,111955839,1180,1180,1180,1180,51
20240605,110500,111895659,1180,1180,1180,1180,0
20240605,110400,111895659,1180,1180,1180,1179,1324
20240605,110300,110334397,1180,1180,1180,1180,0
20240605,110200,110334397,1180,1180,1180,1180,0
20240605,110100,110334397,1180,1180,1180,1180,0
20240605,110000,110334397,1180,1180,1180,1180,0
20240605,105900,110334397,1180,1180,1180,1180,0
20240605,105800,110334397,1180,1180,1180,1180,0
20240605,105700,110334397,1180,1180,1180,1180,0
20240605,105600,110334397,1180,1180,1180,1180,0
20240605,105500,110334397,1180,1180,1180,1180,200
20240605,105400,110098397,1182,1182,1182,1182,0
20240605,105300,110098397,1182,1182,1182,1182,50
20240605,105200,110039297,1182,1182,1182,1182,1
20240605,105100,110038115,1179,1179,1179,1179,0
20240605,105000,110038115,1179,1180,1180,1179,1000
20240605,104900,108858851,1182,1182,1182,1182,1
20240605,104800,108857669,1182,1182,1182,1182,0
20240605,104700,108857669,1182,1180,1182,1180,5162
20240605,104600,102764185,1182,1182,1182,1182,0
20240605,104500,102764185,1182,1182,1182,1182,0
20240605,104400,102764185,1182,1182,1182,1182,0
20240605,104300,102764185,1182,1182,1182,1182,1
20240605,104200,102763003,1179,1179,1179,1179,0
20240605,104100,102763003,1179,1179,1179,1179,0
20240605,104000,102763003,1179,1179,1179,1179,0
20240605,103900,102763003,1179,1179,1179,1179,0
20240605,103800,102763003,1179,1179,1179,1179,400
20240605,103700,102291403,1179,1179,1179,1179,0
20240605,103600,102291403,1179,1180,1180,1179,2151
20240605,103500,99755156,1182,1182,1182,1182,5
20240605,103400,99749246,1180,1180,1180,1180,1028
20240605,103300,98536206,1184,1184,1184,1184,0
20240605,103200,98536206,1184,1184,1184,1184,1
20240605,103100,98535022,1185,1185,1185,1185,0
20240605,103000,98535022,1185,1185,1185,1185,0
20240605,102900,98535022,1185,1182,1185,1178,2001
20240605,102800,96173742,1185,1185,1185,1185,1
20240605,102700,96172557,1185,1185,1185,1185,0
20240605,102600,96172557,1185,1185,1185,1185,1
20240605,102500,96171372,1185,1185,1185,1185,1
20240605,102400,96170187,1185,1185,1185,1185,0
20240605,102300,96170187,1185,1185,1185,1185,0
20240605,102200,96170187,1185,1185,1185,1185,0
20240605,102100,96170187,1185,1185,1185,1185,529
20240605,102000,95543322,1187,1187,1187,1187,0
20240605,101900,95543322,1187,1187,1187,1187,0
20240605,101800,95543322,1187,1187,1187,1187,0
20240605,101700,95543322,1187,1180,1187,1180,147
20240605,101600,95369134,1177,1185,1185,1177,24000
20240605,101500,67039553,1189,1189,1189,1189,0
20240605,101400,67039553,1189,1186,1189,1185,863
20240605,101300,66016093,1189,1189,1189,1189,0
20240605,101200,66016093,1189,1189,1189,1189,0
20240605,101100,66016093,1189,1189,1189,1189,0
20240605,101000,66016093,1189,1189,1189,1189,0
20240605,100900,66016093,1189,1189,1189,1189,2
20240605,100800,66013715,1189,1189,1189,1189,0
20240605,100700,66013715,1189,1189,1189,1189,0
20240605,100600,66013715,1189,1189,1189,1189,1
20240605,100500,66012526,1190,1190,1190,1190,0
20240605,100400,66012526,1190,1190,1190,1190,1
20240605,100300,66011336,1185,1185,1185,1185,0
20240605,100200,66011336,1185,1188,1190,1185,706
20240605,100100,65174669,1190,1190,1190,1190,5
20240605,100000,65168719,1190,1190,1190,1190,0
20240605,095900,65168719,1190,1190,1190,1190,16
20240605,095800,65149679,1190,1190,1190,1189,20
20240605,095700,65125882,1191,1191,1191,1191,12
20240605,095600,65111590,1185,1191,1191,1185,1205
20240605,095500,63683435,1191,1185,1191,1185,1003
20240605,095400,62494862,1191,1185,1191,1185,1401
20240605,095300,60834671,1191,1191,1191,1191,1
20240605,095200,60833480,1185,1191,1191,1185,1701
20240605,095100,58817349,1186,1186,1186,1186,1036
20240605,095000,57588653,1187,1188,1189,1187,2679
20240605,094900,54407084,1191,1191,1191,1191,780
20240605,094800,53478104,1188,1188,1188,1188,0
20240605,094700,53478104,1188,1188,1188,1188,0
20240605,094600,53478104,1188,1188,1188,1188,1
20240605,094500,53476916,1191,1191,1191,1191,0
20240605,094400,53476916,1191,1191,1191,1191,0
20240605,094300,53476916,1191,1191,1191,1191,13
20240605,094200,53461433,1191,1191,1191,1190,10
20240605,094100,53449526,1191,1191,1191,1191,0
20240605,094000,53449526,1191,1191,1191,1191,0
20240605,093900,53449526,1191,1191,1191,1191,2
20240605,093800,53447144,1187,1186,1187,1186,5386
20240605,093700,47054348,1186,1186,1186,1186,8
20240605,093600,47044860,1191,1191,1191,1186,3793
20240605,093500,42541611,1190,1190,1190,1190,0
20240605,093400,42541611,1190,1190,1190,1190,0
20240605,093300,42541611,1190,1190,1190,1190,2000
20240605,093200,40161611,1193,1188,1193,1188,1683
20240605,093100,38161957,1188,1188,1188,1188,1485
20240605,093000,36397777,1188,1188,1188,1188,374
20240605,092900,35953465,1189,1193,1193,1189,55
20240605,092800,35887866,1193,1193,1193,1193,50
20240605,092700,35828216,1193,1193,1193,1193,1
20240605,092600,35827023,1190,1190,1190,1190,1
20240605,092500,35825833,1191,1193,1193,1191,2
20240605,092400,35823449,1193,1193,1193,1188,25
20240605,092300,35793739,1189,1189,1189,1189,29
20240605,092200,35759258,1190,1191,1191,1190,5943
20240605,092100,28684581,1191,1194,1194,1191,13088
20240605,092000,13079882,1197,1194,1197,1194,501
20240605,091900,12481685,1194,1194,1194,1194,315
20240605,091800,12105575,1194,1194,1194,1194,500
20240605,091700,11508575,1194,1194,1194,1194,0
20240605,091600,11508575,1194,1194,1194,1194,500
20240605,091500,10911575,1194,1194,1194,1194,4645
20240605,091400,5365445,1194,1196,1196,1194,500
20240605,091300,4768269,1197,1198,1198,1197,12
20240605,091200,4753904,1199,1199,1199,1199,2
20240605,091100,4751506,1196,1196,1196,1196,0
20240605,091000,4751506,1196,1196,1196,1196,19
20240605,090900,4728782,1199,1199,1199,1199,1
20240605,090800,4727583,1194,1194,1194,1194,96
20240605,090700,4612959,1195,1196,1196,1195,2245
20240605,090600,1930179,1196,1199,1199,1196,60
20240605,090500,1858413,1199,1199,1199,1199,2
20240605,090400,1856015,1198,1198,1198,1198,0
20240605,090300,1856015,1198,1198,1198,1198,0
20240605,090200,1856015,1198,1199,1199,1198,1522
20240605,090100,31175,1200,1199,1200,1199,25
20240605,090000,1199,1199,1199,1199,1199,1