KissMeData/206560/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,204100,324437310,6650,6650,6650,6650,2584
20240605,204000,324437310,6650,6650,6650,6650,0
20240605,203900,324437310,6650,6650,6650,6650,0
20240605,203800,324437310,6650,6650,6650,6650,0
20240605,203700,324437310,6650,6650,6650,6650,0
20240605,203600,324437310,6650,6650,6650,6650,0
20240605,203500,324437310,6650,6650,6650,6650,0
20240605,203400,324437310,6650,6650,6650,6650,0
20240605,203300,324437310,6650,6650,6650,6650,0
20240605,203200,324437310,6650,6650,6650,6650,0
20240605,203100,324437310,6650,6650,6650,6650,0
20240605,203000,324437310,6650,6650,6650,6650,0
20240605,202900,324437310,6650,6650,6650,6650,0
20240605,202800,324437310,6650,6650,6650,6650,0
20240605,202700,324437310,6650,6650,6650,6650,0
20240605,202600,324437310,6650,6650,6650,6650,0
20240605,202500,324437310,6650,6650,6650,6650,0
20240605,202400,324437310,6650,6650,6650,6650,0
20240605,202300,324437310,6650,6650,6650,6650,0
20240605,202200,324437310,6650,6650,6650,6650,0
20240605,202100,324437310,6650,6650,6650,6650,0
20240605,202000,324437310,6650,6650,6650,6650,0
20240605,201900,324437310,6650,6650,6650,6650,0
20240605,201800,324437310,6650,6650,6650,6650,0
20240605,201700,324437310,6650,6650,6650,6650,0
20240605,201600,324437310,6650,6650,6650,6650,0
20240605,201500,324437310,6650,6650,6650,6650,0
20240605,201400,324437310,6650,6650,6650,6650,0
20240605,201300,324437310,6650,6650,6650,6650,0
20240605,201200,324437310,6650,6650,6650,6650,0
20240605,201100,324437310,6650,6650,6650,6650,2584
20240605,201000,324437310,6650,6650,6650,6650,0
20240605,200900,324437310,6650,6650,6650,6650,0
20240605,200800,324437310,6650,6650,6650,6650,0
20240605,200700,324437310,6650,6650,6650,6650,0
20240605,200600,324437310,6650,6650,6650,6650,0
20240605,200500,324437310,6650,6650,6650,6650,0
20240605,200400,324437310,6650,6650,6650,6650,0
20240605,200300,324437310,6650,6650,6650,6650,0
20240605,200200,324437310,6650,6650,6650,6650,0
20240605,200100,324437310,6650,6650,6650,6650,0
20240605,200000,324437310,6650,6650,6650,6650,0
20240605,195900,324437310,6650,6650,6650,6650,0
20240605,195800,324437310,6650,6650,6650,6650,0
20240605,195700,324437310,6650,6650,6650,6650,0
20240605,195600,324437310,6650,6650,6650,6650,0
20240605,195500,324437310,6650,6650,6650,6650,0
20240605,195400,324437310,6650,6650,6650,6650,0
20240605,195300,324437310,6650,6650,6650,6650,0
20240605,195200,324437310,6650,6650,6650,6650,0
20240605,195100,324437310,6650,6650,6650,6650,0
20240605,195000,324437310,6650,6650,6650,6650,0
20240605,194900,324437310,6650,6650,6650,6650,0
20240605,194800,324437310,6650,6650,6650,6650,0
20240605,194700,324437310,6650,6650,6650,6650,0
20240605,194600,324437310,6650,6650,6650,6650,0
20240605,194500,324437310,6650,6650,6650,6650,0
20240605,194400,324437310,6650,6650,6650,6650,0
20240605,194300,324437310,6650,6650,6650,6650,0
20240605,194200,324437310,6650,6650,6650,6650,0
20240605,194100,324437310,6650,6650,6650,6650,2584
20240605,194000,324437310,6650,6650,6650,6650,0
20240605,193900,324437310,6650,6650,6650,6650,0
20240605,193800,324437310,6650,6650,6650,6650,0
20240605,193700,324437310,6650,6650,6650,6650,0
20240605,193600,324437310,6650,6650,6650,6650,0
20240605,193500,324437310,6650,6650,6650,6650,0
20240605,193400,324437310,6650,6650,6650,6650,0
20240605,193300,324437310,6650,6650,6650,6650,0
20240605,193200,324437310,6650,6650,6650,6650,0
20240605,193100,324437310,6650,6650,6650,6650,0
20240605,193000,324437310,6650,6650,6650,6650,0
20240605,192900,324437310,6650,6650,6650,6650,0
20240605,192800,324437310,6650,6650,6650,6650,0
20240605,192700,324437310,6650,6650,6650,6650,0
20240605,192600,324437310,6650,6650,6650,6650,0
20240605,192500,324437310,6650,6650,6650,6650,0
20240605,192400,324437310,6650,6650,6650,6650,0
20240605,192300,324437310,6650,6650,6650,6650,0
20240605,192200,324437310,6650,6650,6650,6650,0
20240605,192100,324437310,6650,6650,6650,6650,0
20240605,192000,324437310,6650,6650,6650,6650,0
20240605,191900,324437310,6650,6650,6650,6650,0
20240605,191800,324437310,6650,6650,6650,6650,0
20240605,191700,324437310,6650,6650,6650,6650,0
20240605,191600,324437310,6650,6650,6650,6650,0
20240605,191500,324437310,6650,6650,6650,6650,0
20240605,191400,324437310,6650,6650,6650,6650,0
20240605,191300,324437310,6650,6650,6650,6650,0
20240605,191200,324437310,6650,6650,6650,6650,0
20240605,191100,324437310,6650,6650,6650,6650,2584
20240605,191000,324437310,6650,6650,6650,6650,0
20240605,190900,324437310,6650,6650,6650,6650,0
20240605,190800,324437310,6650,6650,6650,6650,0
20240605,190700,324437310,6650,6650,6650,6650,0
20240605,190600,324437310,6650,6650,6650,6650,0
20240605,190500,324437310,6650,6650,6650,6650,0
20240605,190400,324437310,6650,6650,6650,6650,0
20240605,190300,324437310,6650,6650,6650,6650,0
20240605,190200,324437310,6650,6650,6650,6650,0
20240605,190100,324437310,6650,6650,6650,6650,0
20240605,190000,324437310,6650,6650,6650,6650,0
20240605,185900,324437310,6650,6650,6650,6650,0
20240605,185800,324437310,6650,6650,6650,6650,0
20240605,185700,324437310,6650,6650,6650,6650,0
20240605,185600,324437310,6650,6650,6650,6650,0
20240605,185500,324437310,6650,6650,6650,6650,0
20240605,185400,324437310,6650,6650,6650,6650,0
20240605,185300,324437310,6650,6650,6650,6650,0
20240605,185200,324437310,6650,6650,6650,6650,0
20240605,185100,324437310,6650,6650,6650,6650,0
20240605,185000,324437310,6650,6650,6650,6650,0
20240605,184900,324437310,6650,6650,6650,6650,0
20240605,184800,324437310,6650,6650,6650,6650,0
20240605,184700,324437310,6650,6650,6650,6650,0
20240605,184600,324437310,6650,6650,6650,6650,0
20240605,184500,324437310,6650,6650,6650,6650,0
20240605,184400,324437310,6650,6650,6650,6650,0
20240605,184300,324437310,6650,6650,6650,6650,0
20240605,184200,324437310,6650,6650,6650,6650,0
20240605,184100,324437310,6650,6650,6650,6650,2584
20240605,184000,324437310,6650,6650,6650,6650,0
20240605,183900,324437310,6650,6650,6650,6650,0
20240605,183800,324437310,6650,6650,6650,6650,0
20240605,183700,324437310,6650,6650,6650,6650,0
20240605,183600,324437310,6650,6650,6650,6650,0
20240605,183500,324437310,6650,6650,6650,6650,0
20240605,183400,324437310,6650,6650,6650,6650,0
20240605,183300,324437310,6650,6650,6650,6650,0
20240605,183200,324437310,6650,6650,6650,6650,0
20240605,183100,324437310,6650,6650,6650,6650,0
20240605,183000,324437310,6650,6650,6650,6650,0
20240605,182900,324437310,6650,6650,6650,6650,0
20240605,182800,324437310,6650,6650,6650,6650,0
20240605,182700,324437310,6650,6650,6650,6650,0
20240605,182600,324437310,6650,6650,6650,6650,0
20240605,182500,324437310,6650,6650,6650,6650,0
20240605,182400,324437310,6650,6650,6650,6650,0
20240605,182300,324437310,6650,6650,6650,6650,0
20240605,182200,324437310,6650,6650,6650,6650,0
20240605,182100,324437310,6650,6650,6650,6650,0
20240605,182000,324437310,6650,6650,6650,6650,0
20240605,181900,324437310,6650,6650,6650,6650,0
20240605,181800,324437310,6650,6650,6650,6650,0
20240605,181700,324437310,6650,6650,6650,6650,0
20240605,181600,324437310,6650,6650,6650,6650,0
20240605,181500,324437310,6650,6650,6650,6650,0
20240605,181400,324437310,6650,6650,6650,6650,0
20240605,181300,324437310,6650,6650,6650,6650,0
20240605,181200,324437310,6650,6650,6650,6650,0
20240605,181100,324437310,6650,6650,6650,6650,2584
20240605,181000,324437310,6650,6650,6650,6650,0
20240605,180900,324437310,6650,6650,6650,6650,0
20240605,180800,324437310,6650,6650,6650,6650,0
20240605,180700,324437310,6650,6650,6650,6650,0
20240605,180600,324437310,6650,6650,6650,6650,0
20240605,180500,324437310,6650,6650,6650,6650,0
20240605,180400,324437310,6650,6650,6650,6650,0
20240605,180300,324437310,6650,6650,6650,6650,0
20240605,180200,324437310,6650,6650,6650,6650,0
20240605,180100,324437310,6650,6650,6650,6650,0
20240605,180000,324437310,6650,6650,6650,6650,0
20240605,175900,324437310,6650,6650,6650,6650,0
20240605,175800,324437310,6650,6650,6650,6650,0
20240605,175700,324437310,6650,6650,6650,6650,0
20240605,175600,324437310,6650,6650,6650,6650,0
20240605,175500,324437310,6650,6650,6650,6650,0
20240605,175400,324437310,6650,6650,6650,6650,0
20240605,175300,324437310,6650,6650,6650,6650,0
20240605,175200,324437310,6650,6650,6650,6650,0
20240605,175100,324437310,6650,6650,6650,6650,0
20240605,175000,324437310,6650,6650,6650,6650,0
20240605,174900,324437310,6650,6650,6650,6650,0
20240605,174800,324437310,6650,6650,6650,6650,0
20240605,174700,324437310,6650,6650,6650,6650,0
20240605,174600,324437310,6650,6650,6650,6650,0
20240605,174500,324437310,6650,6650,6650,6650,0
20240605,174400,324437310,6650,6650,6650,6650,0
20240605,174300,324437310,6650,6650,6650,6650,0
20240605,174200,324437310,6650,6650,6650,6650,0
20240605,174100,324437310,6650,6650,6650,6650,2584
20240605,174000,324437310,6650,6650,6650,6650,0
20240605,173900,324437310,6650,6650,6650,6650,0
20240605,173800,324437310,6650,6650,6650,6650,0
20240605,173700,324437310,6650,6650,6650,6650,0
20240605,173600,324437310,6650,6650,6650,6650,0
20240605,173500,324437310,6650,6650,6650,6650,0
20240605,173400,324437310,6650,6650,6650,6650,0
20240605,173300,324437310,6650,6650,6650,6650,0
20240605,173200,324437310,6650,6650,6650,6650,0
20240605,173100,324437310,6650,6650,6650,6650,0
20240605,173000,324437310,6650,6650,6650,6650,0
20240605,172900,324437310,6650,6650,6650,6650,0
20240605,172800,324437310,6650,6650,6650,6650,0
20240605,172700,324437310,6650,6650,6650,6650,0
20240605,172600,324437310,6650,6650,6650,6650,0
20240605,172500,324437310,6650,6650,6650,6650,0
20240605,172400,324437310,6650,6650,6650,6650,0
20240605,172300,324437310,6650,6650,6650,6650,0
20240605,172200,324437310,6650,6650,6650,6650,0
20240605,172100,324437310,6650,6650,6650,6650,0
20240605,172000,324437310,6650,6650,6650,6650,0
20240605,171900,324437310,6650,6650,6650,6650,0
20240605,171800,324437310,6650,6650,6650,6650,0
20240605,171700,324437310,6650,6650,6650,6650,0
20240605,171600,324437310,6650,6650,6650,6650,0
20240605,171500,324437310,6650,6650,6650,6650,0
20240605,171400,324437310,6650,6650,6650,6650,0
20240605,171300,324437310,6650,6650,6650,6650,0
20240605,171200,324437310,6650,6650,6650,6650,0
20240605,171100,324437310,6650,6650,6650,6650,2584
20240605,171000,324437310,6650,6650,6650,6650,0
20240605,170900,324437310,6650,6650,6650,6650,0
20240605,170800,324437310,6650,6650,6650,6650,0
20240605,170700,324437310,6650,6650,6650,6650,0
20240605,170600,324437310,6650,6650,6650,6650,0
20240605,170500,324437310,6650,6650,6650,6650,0
20240605,170400,324437310,6650,6650,6650,6650,0
20240605,170300,324437310,6650,6650,6650,6650,0
20240605,170200,324437310,6650,6650,6650,6650,0
20240605,170100,324437310,6650,6650,6650,6650,0
20240605,170000,324437310,6650,6650,6650,6650,0
20240605,165900,324437310,6650,6650,6650,6650,0
20240605,165800,324437310,6650,6650,6650,6650,0
20240605,165700,324437310,6650,6650,6650,6650,0
20240605,165600,324437310,6650,6650,6650,6650,0
20240605,165500,324437310,6650,6650,6650,6650,0
20240605,165400,324437310,6650,6650,6650,6650,0
20240605,165300,324437310,6650,6650,6650,6650,0
20240605,165200,324437310,6650,6650,6650,6650,0
20240605,165100,324437310,6650,6650,6650,6650,0
20240605,165000,324437310,6650,6650,6650,6650,0
20240605,164900,324437310,6650,6650,6650,6650,0
20240605,164800,324437310,6650,6650,6650,6650,0
20240605,164700,324437310,6650,6650,6650,6650,0
20240605,164600,324437310,6650,6650,6650,6650,0
20240605,164500,324437310,6650,6650,6650,6650,0
20240605,164400,324437310,6650,6650,6650,6650,0
20240605,164300,324437310,6650,6650,6650,6650,0
20240605,164200,324437310,6650,6650,6650,6650,0
20240605,164100,324437310,6650,6650,6650,6650,2584
20240605,164000,324437310,6650,6650,6650,6650,0
20240605,163900,324437310,6650,6650,6650,6650,0
20240605,163800,324437310,6650,6650,6650,6650,0
20240605,163700,324437310,6650,6650,6650,6650,0
20240605,163600,324437310,6650,6650,6650,6650,0
20240605,163500,324437310,6650,6650,6650,6650,0
20240605,163400,324437310,6650,6650,6650,6650,0
20240605,163300,324437310,6650,6650,6650,6650,0
20240605,163200,324437310,6650,6650,6650,6650,0
20240605,163100,324437310,6650,6650,6650,6650,0
20240605,163000,324437310,6650,6650,6650,6650,0
20240605,162900,324437310,6650,6650,6650,6650,0
20240605,162800,324437310,6650,6650,6650,6650,0
20240605,162700,324437310,6650,6650,6650,6650,0
20240605,162600,324437310,6650,6650,6650,6650,0
20240605,162500,324437310,6650,6650,6650,6650,0
20240605,162400,324437310,6650,6650,6650,6650,0
20240605,162300,324437310,6650,6650,6650,6650,0
20240605,162200,324437310,6650,6650,6650,6650,0
20240605,162100,324437310,6650,6650,6650,6650,0
20240605,162000,324437310,6650,6650,6650,6650,0
20240605,161900,324437310,6650,6650,6650,6650,0
20240605,161800,324437310,6650,6650,6650,6650,0
20240605,161700,324437310,6650,6650,6650,6650,0
20240605,161600,324437310,6650,6650,6650,6650,0
20240605,161500,324437310,6650,6650,6650,6650,0
20240605,161400,324437310,6650,6650,6650,6650,0
20240605,161300,324437310,6650,6650,6650,6650,0
20240605,161200,324437310,6650,6650,6650,6650,0
20240605,161100,324437310,6650,6650,6650,6650,2584
20240605,161000,324437310,6650,6650,6650,6650,0
20240605,160900,324437310,6650,6650,6650,6650,0
20240605,160800,324437310,6650,6650,6650,6650,0
20240605,160700,324437310,6650,6650,6650,6650,0
20240605,160600,324437310,6650,6650,6650,6650,0
20240605,160500,324437310,6650,6650,6650,6650,0
20240605,160400,324437310,6650,6650,6650,6650,0
20240605,160300,324437310,6650,6650,6650,6650,0
20240605,160200,324437310,6650,6650,6650,6650,0
20240605,160100,324437310,6650,6650,6650,6650,0
20240605,160000,324437310,6650,6650,6650,6650,0
20240605,155900,324437310,6650,6650,6650,6650,0
20240605,155800,324437310,6650,6650,6650,6650,0
20240605,155700,324437310,6650,6650,6650,6650,0
20240605,155600,324437310,6650,6650,6650,6650,0
20240605,155500,324437310,6650,6650,6650,6650,0
20240605,155400,324437310,6650,6650,6650,6650,0
20240605,155300,324437310,6650,6650,6650,6650,0
20240605,155200,324437310,6650,6650,6650,6650,0
20240605,155100,324437310,6650,6650,6650,6650,0
20240605,155000,324437310,6650,6650,6650,6650,0
20240605,154900,324437310,6650,6650,6650,6650,0
20240605,154800,324437310,6650,6650,6650,6650,0
20240605,154700,324437310,6650,6650,6650,6650,0
20240605,154600,324437310,6650,6650,6650,6650,0
20240605,154500,324437310,6650,6650,6650,6650,0
20240605,154400,324437310,6650,6650,6650,6650,0
20240605,154300,324437310,6650,6650,6650,6650,0
20240605,154200,324437310,6650,6650,6650,6650,0
20240605,154100,324437310,6650,6650,6650,6650,2584
20240605,154000,324437310,6650,6650,6650,6650,0
20240605,153900,324437310,6650,6650,6650,6650,0
20240605,153800,324437310,6650,6650,6650,6650,0
20240605,153700,324437310,6650,6650,6650,6650,0
20240605,153600,324437310,6650,6650,6650,6650,0
20240605,153500,324437310,6650,6650,6650,6650,0
20240605,153400,324437310,6650,6650,6650,6650,0
20240605,153300,324437310,6650,6650,6650,6650,0
20240605,153200,324437310,6650,6650,6650,6650,0
20240605,153100,324437310,6650,6650,6650,6650,0
20240605,153000,324437310,6650,6650,6650,6650,2584
20240605,152900,307253710,6660,6660,6660,6660,0
20240605,152800,307253710,6660,6660,6660,6660,0
20240605,152700,307253710,6660,6660,6660,6660,0
20240605,152600,307253710,6660,6660,6660,6660,0
20240605,152500,307253710,6660,6660,6660,6660,0
20240605,152400,307253710,6660,6660,6660,6660,0
20240605,152300,307253710,6660,6660,6660,6660,0
20240605,152200,307253710,6660,6660,6660,6660,0
20240605,152100,307253710,6660,6660,6660,6660,0
20240605,152000,307253710,6660,6660,6660,6660,0
20240605,151900,307253710,6660,6700,6710,6660,4468
20240605,151800,277432940,6710,6700,6710,6700,23
20240605,151700,277278670,6700,6700,6700,6700,90
20240605,151600,276675670,6710,6710,6710,6690,12
20240605,151500,276595340,6700,6700,6700,6700,0
20240605,151400,276595340,6700,6700,6700,6700,6
20240605,151300,276555140,6700,6700,6700,6700,5
20240605,151200,276521640,6690,6690,6690,6690,0
20240605,151100,276521640,6690,6690,6690,6690,0
20240605,151000,276521640,6690,6690,6690,6690,0
20240605,150900,276521640,6690,6720,6720,6690,76
20240605,150800,276011040,6720,6720,6720,6720,30
20240605,150700,275809440,6720,6720,6720,6720,70
20240605,150600,275339040,6750,6700,6750,6700,584
20240605,150500,271419220,6690,6690,6690,6690,668
20240605,150400,266950300,6680,6680,6680,6680,24
20240605,150300,266789980,6690,6690,6690,6690,134
20240605,150200,265893520,6690,6690,6690,6690,0
20240605,150100,265893520,6690,6690,6690,6690,3
20240605,150000,265873450,6700,6700,6700,6700,0
20240605,145900,265873450,6700,6700,6700,6700,0
20240605,145800,265873450,6700,6700,6700,6700,0
20240605,145700,265873450,6700,6700,6700,6700,0
20240605,145600,265873450,6700,6700,6700,6700,0
20240605,145500,265873450,6700,6700,6700,6700,0
20240605,145400,265873450,6700,6700,6700,6700,16
20240605,145300,265766250,6700,6700,6700,6700,1
20240605,145200,265759550,6700,6700,6700,6700,75
20240605,145100,265257050,6700,6680,6700,6680,252
20240605,145000,263573530,6700,6700,6700,6700,17
20240605,144900,263459630,6700,6700,6700,6700,0
20240605,144800,263459630,6700,6700,6700,6700,3
20240605,144700,263439530,6700,6680,6700,6680,462
20240605,144600,260348290,6700,6700,6700,6680,140
20240605,144500,259411730,6700,6690,6700,6690,219
20240605,144400,257944440,6700,6700,6700,6700,4
20240605,144300,257917640,6700,6700,6700,6700,1
20240605,144200,257910940,6690,6690,6690,6690,25
20240605,144100,257743690,6690,6690,6690,6690,14
20240605,144000,257650030,6700,6700,6700,6700,0
20240605,143900,257650030,6700,6700,6700,6700,0
20240605,143800,257650030,6700,6700,6700,6700,9
20240605,143700,257589730,6700,6700,6700,6700,0
20240605,143600,257589730,6700,6700,6700,6700,225
20240605,143500,256082230,6700,6700,6700,6700,0
20240605,143400,256082230,6700,6700,6700,6700,0
20240605,143300,256082230,6700,6700,6700,6700,0
20240605,143200,256082230,6700,6700,6700,6700,0
20240605,143100,256082230,6700,6700,6700,6700,30
20240605,143000,255881230,6700,6700,6700,6700,1
20240605,142900,255874530,6700,6700,6700,6700,14
20240605,142800,255780730,6720,6720,6720,6720,0
20240605,142700,255780730,6720,6720,6720,6720,0
20240605,142600,255780730,6720,6720,6720,6720,0
20240605,142500,255780730,6720,6720,6720,6720,6
20240605,142400,255740410,6720,6720,6720,6720,5
20240605,142300,255706810,6700,6700,6700,6700,0
20240605,142200,255706810,6700,6740,6740,6700,2500
20240605,142100,238944710,6760,6760,6760,6760,0
20240605,142000,238944710,6760,6760,6760,6760,10
20240605,141900,238877110,6760,6760,6760,6760,3
20240605,141800,238856830,6760,6760,6760,6760,0
20240605,141700,238856830,6760,6760,6760,6760,103
20240605,141600,238160550,6770,6770,6770,6770,0
20240605,141500,238160550,6770,6770,6770,6770,0
20240605,141400,238160550,6770,6770,6770,6770,3
20240605,141300,238140240,6770,6750,6770,6750,8
20240605,141200,238086220,6770,6730,6770,6730,237
20240605,141100,236488920,6730,6730,6730,6730,2
20240605,141000,236475460,6700,6700,6700,6700,0
20240605,140900,236475460,6700,6720,6720,6700,1095
20240605,140800,229131000,6720,6720,6720,6720,0
20240605,140700,229131000,6720,6720,6720,6720,0
20240605,140600,229131000,6720,6720,6720,6720,0
20240605,140500,229131000,6720,6720,6720,6720,0
20240605,140400,229131000,6720,6720,6720,6720,15
20240605,140300,229030200,6730,6730,6730,6730,0
20240605,140200,229030200,6730,6730,6730,6730,0
20240605,140100,229030200,6730,6760,6760,6730,194
20240605,140000,227723660,6770,6770,6770,6770,0
20240605,135900,227723660,6770,6770,6770,6770,0
20240605,135800,227723660,6770,6770,6770,6770,0
20240605,135700,227723660,6770,6760,6770,6760,26
20240605,135600,227547800,6770,6770,6770,6770,0
20240605,135500,227547800,6770,6770,6770,6770,1
20240605,135400,227541030,6770,6770,6770,6770,0
20240605,135300,227541030,6770,6760,6770,6760,58
20240605,135200,227148540,6760,6770,6770,6760,42
20240605,135100,226864520,6770,6760,6770,6760,26
20240605,135000,226688750,6770,6770,6770,6770,0
20240605,134900,226688750,6770,6770,6770,6770,10
20240605,134800,226621050,6760,6730,6760,6730,160
20240605,134700,225541080,6720,6720,6720,6720,271
20240605,134600,223719960,6730,6730,6730,6730,0
20240605,134500,223719960,6730,6730,6730,6730,73
20240605,134400,223228670,6730,6730,6730,6730,3
20240605,134300,223208480,6730,6730,6730,6730,0
20240605,134200,223208480,6730,6730,6730,6730,2
20240605,134100,223195020,6720,6720,6720,6720,1
20240605,134000,223188300,6720,6720,6720,6720,8
20240605,133900,223134540,6720,6720,6720,6720,3
20240605,133800,223114380,6720,6720,6720,6720,0
20240605,133700,223114380,6720,6720,6720,6720,0
20240605,133600,223114380,6720,6720,6720,6720,0
20240605,133500,223114380,6720,6720,6720,6720,0
20240605,133400,223114380,6720,6720,6720,6720,65
20240605,133300,222677580,6720,6720,6720,6720,100
20240605,133200,222005580,6720,6720,6720,6720,0
20240605,133100,222005580,6720,6720,6720,6720,0
20240605,133000,222005580,6720,6720,6720,6720,1
20240605,132900,221998860,6700,6700,6700,6700,0
20240605,132800,221998860,6700,6710,6720,6700,388
20240605,132700,219398800,6710,6710,6710,6710,29
20240605,132600,219204210,6720,6720,6720,6720,0
20240605,132500,219204210,6720,6720,6720,6720,0
20240605,132400,219204210,6720,6720,6720,6720,0
20240605,132300,219204210,6720,6720,6720,6720,0
20240605,132200,219204210,6720,6720,6720,6720,0
20240605,132100,219204210,6720,6720,6720,6720,3
20240605,132000,219184050,6720,6720,6720,6720,0
20240605,131900,219184050,6720,6720,6720,6720,12
20240605,131800,219103410,6710,6710,6710,6710,3
20240605,131700,219083280,6710,6710,6710,6710,0
20240605,131600,219083280,6710,6710,6710,6710,324
20240605,131500,216909240,6720,6720,6720,6720,0
20240605,131400,216909240,6720,6720,6720,6720,1
20240605,131300,216902520,6730,6730,6730,6730,0
20240605,131200,216902520,6730,6730,6730,6730,0
20240605,131100,216902520,6730,6730,6730,6730,49
20240605,131000,216572750,6710,6720,6720,6710,100
20240605,130900,215901390,6730,6730,6730,6730,0
20240605,130800,215901390,6730,6730,6730,6730,22
20240605,130700,215753330,6730,6730,6730,6730,0
20240605,130600,215753330,6730,6730,6730,6730,10
20240605,130500,215686030,6740,6740,6740,6740,0
20240605,130400,215686030,6740,6740,6740,6740,0
20240605,130300,215686030,6740,6740,6740,6740,26
20240605,130200,215510790,6760,6760,6760,6760,0
20240605,130100,215510790,6760,6760,6760,6760,10
20240605,130000,215443190,6750,6760,6760,6750,40
20240605,125900,215173090,6710,6740,6760,6710,509
20240605,125800,211752570,6720,6720,6720,6720,0
20240605,125700,211752570,6720,6730,6740,6720,219
20240605,125600,210278740,6720,6730,6730,6720,11
20240605,125500,210204810,6730,6730,6730,6730,120
20240605,125400,209397210,6730,6730,6730,6730,1
20240605,125300,209390480,6740,6760,6760,6740,112
20240605,125200,208635580,6750,6750,6750,6750,18
20240605,125100,208514080,6770,6770,6770,6770,0
20240605,125000,208514080,6770,6770,6770,6770,0
20240605,124900,208514080,6770,6750,6770,6750,41
20240605,124800,208237310,6750,6750,6750,6750,10
20240605,124700,208169810,6750,6760,6760,6750,88
20240605,124600,207575430,6780,6780,6780,6780,1
20240605,124500,207568650,6780,6780,6780,6780,0
20240605,124400,207568650,6780,6780,6780,6780,0
20240605,124300,207568650,6780,6780,6780,6780,1
20240605,124200,207561870,6760,6760,6760,6760,115
20240605,124100,206784470,6780,6780,6780,6780,0
20240605,124000,206784470,6780,6780,6780,6780,5
20240605,123900,206750570,6780,6780,6780,6780,89
20240605,123800,206147150,6780,6770,6780,6770,202
20240605,123700,204779600,6730,6730,6730,6730,0
20240605,123600,204779600,6730,6730,6730,6730,0
20240605,123500,204779600,6730,6730,6730,6730,0
20240605,123400,204779600,6730,6730,6730,6730,100
20240605,123300,204106600,6760,6760,6760,6760,70
20240605,123200,203633400,6770,6770,6770,6770,0
20240605,123100,203633400,6770,6770,6770,6770,0
20240605,123000,203633400,6770,6780,6780,6770,204
20240605,122900,202250780,6780,6730,6780,6730,880
20240605,122800,196302860,6740,6740,6740,6740,0
20240605,122700,196302860,6740,6740,6740,6740,1
20240605,122600,196296120,6740,6740,6740,6740,28
20240605,122500,196107400,6740,6740,6740,6740,3
20240605,122400,196087180,6730,6730,6730,6730,0
20240605,122300,196087180,6730,6740,6740,6730,218
20240605,122200,194617890,6730,6730,6730,6730,0
20240605,122100,194617890,6730,6730,6730,6730,3
20240605,122000,194597700,6730,6730,6730,6730,72
20240605,121900,194113140,6730,6730,6730,6730,362
20240605,121800,191676880,6720,6720,6720,6720,0
20240605,121700,191676880,6720,6720,6720,6720,0
20240605,121600,191676880,6720,6720,6720,6720,0
20240605,121500,191676880,6720,6720,6720,6720,1670
20240605,121400,180454480,6720,6720,6720,6720,24
20240605,121300,180293200,6720,6720,6720,6720,1
20240605,121200,180286480,6710,6710,6710,6710,199
20240605,121100,178951190,6710,6710,6710,6710,7
20240605,121000,178904220,6710,6710,6710,6710,1
20240605,120900,178897510,6710,6710,6710,6710,0
20240605,120800,178897510,6710,6710,6710,6710,7
20240605,120700,178850540,6710,6710,6710,6710,2
20240605,120600,178837120,6710,6700,6710,6700,47
20240605,120500,178522150,6700,6700,6700,6700,50
20240605,120400,178187150,6700,6710,6710,6700,26
20240605,120300,178012830,6710,6710,6710,6710,0
20240605,120200,178012830,6710,6710,6710,6710,1
20240605,120100,178006120,6700,6700,6700,6700,5
20240605,120000,177972620,6710,6710,6710,6710,0
20240605,115900,177972620,6710,6710,6710,6710,100
20240605,115800,177301620,6700,6700,6700,6700,0
20240605,115700,177301620,6700,6700,6700,6700,0
20240605,115600,177301620,6700,6700,6700,6700,0
20240605,115500,177301620,6700,6700,6700,6700,61
20240605,115400,176892920,6710,6710,6710,6710,10
20240605,115300,176825820,6710,6710,6710,6710,1
20240605,115200,176819110,6710,6710,6710,6710,5
20240605,115100,176785560,6710,6710,6710,6710,14
20240605,115000,176691620,6710,6710,6710,6710,2
20240605,114900,176678200,6710,6710,6710,6710,5
20240605,114800,176644650,6710,6710,6710,6710,0
20240605,114700,176644650,6710,6710,6710,6710,0
20240605,114600,176644650,6710,6710,6710,6710,0
20240605,114500,176644650,6710,6710,6710,6710,42
20240605,114400,176362830,6710,6710,6710,6710,0
20240605,114300,176362830,6710,6710,6710,6710,0
20240605,114200,176362830,6710,6700,6710,6700,1207
20240605,114100,168275620,6700,6700,6700,6700,1
20240605,114000,168268920,6710,6710,6710,6710,1
20240605,113900,168262210,6710,6710,6710,6710,0
20240605,113800,168262210,6710,6710,6710,6710,0
20240605,113700,168262210,6710,6710,6710,6710,0
20240605,113600,168262210,6710,6710,6710,6710,0
20240605,113500,168262210,6710,6710,6710,6710,0
20240605,113400,168262210,6710,6710,6710,6710,0
20240605,113300,168262210,6710,6710,6710,6710,81
20240605,113200,167718700,6710,6710,6710,6710,1
20240605,113100,167711990,6700,6700,6700,6700,77
20240605,113000,167196090,6700,6700,6700,6700,1
20240605,112900,167189390,6700,6700,6700,6700,40
20240605,112800,166921390,6710,6710,6710,6710,0
20240605,112700,166921390,6710,6710,6710,6710,10
20240605,112600,166854290,6700,6700,6700,6700,1275
20240605,112500,158311790,6700,6700,6700,6700,110
20240605,112400,157574790,6700,6700,6700,6700,0
20240605,112300,157574790,6700,6700,6700,6700,0
20240605,112200,157574790,6700,6700,6700,6700,15
20240605,112100,157474290,6700,6700,6700,6700,2
20240605,112000,157460890,6700,6700,6700,6700,0
20240605,111900,157460890,6700,6700,6700,6700,9
20240605,111800,157400590,6690,6680,6690,6680,353
20240605,111700,155042120,6690,6690,6700,6680,192
20240605,111600,153757770,6700,6700,6700,6700,0
20240605,111500,153757770,6700,6700,6700,6700,1
20240605,111400,153751070,6700,6700,6700,6700,4
20240605,111300,153724270,6680,6680,6680,6680,0
20240605,111200,153724270,6680,6700,6700,6680,523
20240605,111100,150230210,6700,6700,6700,6700,7
20240605,111000,150183310,6700,6700,6700,6700,5
20240605,110900,150149810,6700,6700,6700,6700,0
20240605,110800,150149810,6700,6700,6700,6700,5
20240605,110700,150116310,6700,6700,6700,6700,22
20240605,110600,149968910,6700,6690,6700,6690,505
20240605,110500,146585910,6690,6690,6690,6690,0
20240605,110400,146585910,6690,6690,6690,6690,160
20240605,110300,145515510,6690,6680,6690,6680,12
20240605,110200,145435300,6700,6700,6700,6700,0
20240605,110100,145435300,6700,6700,6700,6700,10
20240605,110000,145368300,6680,6680,6680,6670,424
20240605,105900,142539520,6680,6700,6700,6680,185
20240605,105800,141300850,6700,6700,6700,6700,1
20240605,105700,141294150,6700,6700,6700,6700,6
20240605,105600,141253950,6710,6710,6710,6710,1
20240605,105500,141247240,6710,6710,6710,6710,9
20240605,105400,141186850,6710,6710,6710,6710,120
20240605,105300,140381650,6680,6680,6680,6680,342
20240605,105200,138097090,6680,6700,6700,6680,200
20240605,105100,136760880,6700,6700,6700,6700,0
20240605,105000,136760880,6700,6700,6700,6700,0
20240605,104900,136760880,6700,6700,6700,6700,0
20240605,104800,136760880,6700,6700,6700,6700,269
20240605,104700,134958580,6690,6690,6690,6690,0
20240605,104600,134958580,6690,6690,6690,6690,0
20240605,104500,134958580,6690,6690,6690,6690,0
20240605,104400,134958580,6690,6690,6690,6690,28
20240605,104300,134771260,6680,6680,6680,6680,0
20240605,104200,134771260,6680,6680,6680,6680,367
20240605,104100,132319700,6680,6680,6680,6680,3
20240605,104000,132299660,6690,6690,6690,6690,0
20240605,103900,132299660,6690,6690,6690,6690,2
20240605,103800,132286280,6690,6690,6690,6690,1
20240605,103700,132279590,6690,6690,6690,6690,0
20240605,103600,132279590,6690,6690,6690,6690,10
20240605,103500,132212690,6690,6690,6690,6690,5
20240605,103400,132179240,6690,6690,6690,6690,3
20240605,103300,132159170,6690,6690,6690,6690,2
20240605,103200,132145790,6680,6680,6680,6680,10
20240605,103100,132078990,6670,6680,6680,6670,36
20240605,103000,131838790,6680,6680,6680,6680,145
20240605,102900,130870190,6680,6680,6680,6680,0
20240605,102800,130870190,6680,6700,6700,6680,6
20240605,102700,130830010,6700,6700,6700,6700,0
20240605,102600,130830010,6700,6700,6700,6700,5
20240605,102500,130796510,6680,6700,6700,6680,38
20240605,102400,130542250,6700,6680,6700,6680,61
20240605,102300,130133570,6700,6700,6700,6700,1
20240605,102200,130126870,6700,6700,6700,6700,12
20240605,102100,130046470,6700,6680,6700,6680,349
20240605,102000,127714290,6680,6680,6680,6680,0
20240605,101900,127714290,6680,6680,6680,6680,0
20240605,101800,127714290,6680,6710,6710,6680,103
20240605,101700,127026160,6710,6700,6710,6700,3
20240605,101600,127006050,6700,6700,6700,6700,20
20240605,101500,126872050,6700,6690,6700,6690,26
20240605,101400,126697950,6690,6690,6690,6690,0
20240605,101300,126697950,6690,6690,6690,6690,0
20240605,101200,126697950,6690,6690,6690,6690,71
20240605,101100,126222960,6690,6690,6690,6690,2
20240605,101000,126209580,6690,6690,6690,6690,1
20240605,100900,126202890,6690,6690,6690,6690,0
20240605,100800,126202890,6690,6690,6690,6690,0
20240605,100700,126202890,6690,6690,6690,6690,10
20240605,100600,126135990,6690,6680,6690,6680,204
20240605,100500,124771270,6680,6670,6680,6670,341
20240605,100400,122496240,6670,6670,6670,6670,46
20240605,100300,122189420,6670,6660,6670,6660,8
20240605,100200,122136120,6670,6670,6670,6670,3
20240605,100100,122116110,6670,6670,6670,6670,4
20240605,100000,122089430,6670,6670,6670,6670,9
20240605,095900,122029400,6670,6670,6670,6670,20
20240605,095800,121896000,6670,6660,6670,6660,15
20240605,095700,121796060,6660,6650,6660,6650,45
20240605,095600,121496560,6650,6660,6660,6650,129
20240605,095500,120637560,6670,6670,6670,6660,35
20240605,095400,120404130,6650,6670,6670,6650,305
20240605,095300,118375780,6650,6660,6660,6650,145
20240605,095200,117411510,6660,6660,6660,6660,7
20240605,095100,117364890,6650,6670,6670,6650,1029
20240605,095000,110511720,6670,6680,6680,6670,547
20240605,094900,106859830,6680,6700,6700,6680,16
20240605,094800,106752910,6700,6700,6700,6690,62
20240605,094700,106337840,6700,6700,6700,6700,11
20240605,094600,106264140,6700,6700,6700,6700,44
20240605,094500,105969340,6700,6690,6700,6690,7
20240605,094400,105922490,6680,6680,6680,6680,6
20240605,094300,105882410,6700,6700,6700,6700,5
20240605,094200,105848910,6670,6670,6680,6670,933
20240605,094100,99625750,6670,6690,6730,6670,105
20240605,094000,98924820,6690,6690,6690,6690,0
20240605,093900,98924820,6690,6720,6730,6690,99
20240605,093800,98260070,6700,6710,6710,6700,6
20240605,093700,98219820,6700,6700,6700,6700,407
20240605,093600,95492920,6670,6690,6690,6670,7
20240605,093500,95446210,6690,6690,6690,6690,0
20240605,093400,95446210,6690,6700,6700,6690,131
20240605,093300,94569760,6690,6690,6690,6690,2
20240605,093200,94556380,6670,6670,6670,6670,6
20240605,093100,94516360,6670,6690,6690,6670,224
20240605,093000,93019930,6690,6700,6700,6690,124
20240605,092900,92190360,6700,6690,6700,6690,571
20240605,092800,88370270,6690,6720,6720,6660,429
20240605,092700,85510550,6670,6730,6730,6670,625
20240605,092600,81338510,6730,6730,6730,6680,2490
20240605,092500,64659760,6740,6740,6740,6740,1
20240605,092400,64653020,6730,6750,6750,6730,559
20240605,092300,60890220,6750,6750,6750,6750,102
20240605,092200,60201720,6750,6750,6750,6750,0
20240605,092100,60201720,6750,6750,6750,6750,20
20240605,092000,60066720,6750,6750,6750,6750,163
20240605,091900,58966470,6760,6760,6760,6760,13
20240605,091800,58878590,6760,6750,6760,6750,9
20240605,091700,58817800,6750,6750,6750,6750,100
20240605,091600,58142800,6730,6760,6760,6730,681
20240605,091500,53545030,6760,6770,6770,6760,306
20240605,091400,51475950,6790,6770,6790,6770,6
20240605,091300,51435310,6790,6750,6800,6750,323
20240605,091200,49244340,6790,6740,6800,6740,628
20240605,091100,44987260,6730,6730,6730,6730,84
20240605,091000,44421940,6730,6750,6780,6730,468
20240605,090900,41262940,6750,6710,6750,6710,4936
20240605,090800,8063590,6710,6720,6720,6710,267
20240605,090700,6271880,6690,6720,6720,6690,36
20240605,090600,6030310,6720,6720,6720,6720,0
20240605,090500,6030310,6720,6680,6720,6680,18
20240605,090400,5909870,6720,6720,6720,6720,160
20240605,090300,4834670,6720,6720,6720,6720,20
20240605,090200,4700270,6720,6700,6720,6700,397
20240605,090100,2038870,6700,6700,6700,6700,16
20240605,090000,1931670,6670,6660,6670,6660,290