KissMeData/222420/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,204700,167061819,969,969,969,969,576
20240605,204600,167061819,969,969,969,969,0
20240605,204500,167061819,969,969,969,969,0
20240605,204400,167061819,969,969,969,969,0
20240605,204300,167061819,969,969,969,969,0
20240605,204200,167061819,969,969,969,969,0
20240605,204100,167061819,969,969,969,969,0
20240605,204000,167061819,969,969,969,969,0
20240605,203900,167061819,969,969,969,969,0
20240605,203800,167061819,969,969,969,969,0
20240605,203700,167061819,969,969,969,969,0
20240605,203600,167061819,969,969,969,969,0
20240605,203500,167061819,969,969,969,969,0
20240605,203400,167061819,969,969,969,969,0
20240605,203300,167061819,969,969,969,969,0
20240605,203200,167061819,969,969,969,969,0
20240605,203100,167061819,969,969,969,969,0
20240605,203000,167061819,969,969,969,969,0
20240605,202900,167061819,969,969,969,969,0
20240605,202800,167061819,969,969,969,969,0
20240605,202700,167061819,969,969,969,969,0
20240605,202600,167061819,969,969,969,969,0
20240605,202500,167061819,969,969,969,969,0
20240605,202400,167061819,969,969,969,969,0
20240605,202300,167061819,969,969,969,969,0
20240605,202200,167061819,969,969,969,969,0
20240605,202100,167061819,969,969,969,969,0
20240605,202000,167061819,969,969,969,969,0
20240605,201900,167061819,969,969,969,969,0
20240605,201800,167061819,969,969,969,969,0
20240605,201700,167061819,969,969,969,969,576
20240605,201600,167061819,969,969,969,969,0
20240605,201500,167061819,969,969,969,969,0
20240605,201400,167061819,969,969,969,969,0
20240605,201300,167061819,969,969,969,969,0
20240605,201200,167061819,969,969,969,969,0
20240605,201100,167061819,969,969,969,969,0
20240605,201000,167061819,969,969,969,969,0
20240605,200900,167061819,969,969,969,969,0
20240605,200800,167061819,969,969,969,969,0
20240605,200700,167061819,969,969,969,969,0
20240605,200600,167061819,969,969,969,969,0
20240605,200500,167061819,969,969,969,969,0
20240605,200400,167061819,969,969,969,969,0
20240605,200300,167061819,969,969,969,969,0
20240605,200200,167061819,969,969,969,969,0
20240605,200100,167061819,969,969,969,969,0
20240605,200000,167061819,969,969,969,969,0
20240605,195900,167061819,969,969,969,969,0
20240605,195800,167061819,969,969,969,969,0
20240605,195700,167061819,969,969,969,969,0
20240605,195600,167061819,969,969,969,969,0
20240605,195500,167061819,969,969,969,969,0
20240605,195400,167061819,969,969,969,969,0
20240605,195300,167061819,969,969,969,969,0
20240605,195200,167061819,969,969,969,969,0
20240605,195100,167061819,969,969,969,969,0
20240605,195000,167061819,969,969,969,969,0
20240605,194900,167061819,969,969,969,969,0
20240605,194800,167061819,969,969,969,969,0
20240605,194700,167061819,969,969,969,969,576
20240605,194600,167061819,969,969,969,969,0
20240605,194500,167061819,969,969,969,969,0
20240605,194400,167061819,969,969,969,969,0
20240605,194300,167061819,969,969,969,969,0
20240605,194200,167061819,969,969,969,969,0
20240605,194100,167061819,969,969,969,969,0
20240605,194000,167061819,969,969,969,969,0
20240605,193900,167061819,969,969,969,969,0
20240605,193800,167061819,969,969,969,969,0
20240605,193700,167061819,969,969,969,969,0
20240605,193600,167061819,969,969,969,969,0
20240605,193500,167061819,969,969,969,969,0
20240605,193400,167061819,969,969,969,969,0
20240605,193300,167061819,969,969,969,969,0
20240605,193200,167061819,969,969,969,969,0
20240605,193100,167061819,969,969,969,969,0
20240605,193000,167061819,969,969,969,969,0
20240605,192900,167061819,969,969,969,969,0
20240605,192800,167061819,969,969,969,969,0
20240605,192700,167061819,969,969,969,969,0
20240605,192600,167061819,969,969,969,969,0
20240605,192500,167061819,969,969,969,969,0
20240605,192400,167061819,969,969,969,969,0
20240605,192300,167061819,969,969,969,969,0
20240605,192200,167061819,969,969,969,969,0
20240605,192100,167061819,969,969,969,969,0
20240605,192000,167061819,969,969,969,969,0
20240605,191900,167061819,969,969,969,969,0
20240605,191800,167061819,969,969,969,969,0
20240605,191700,167061819,969,969,969,969,576
20240605,191600,167061819,969,969,969,969,0
20240605,191500,167061819,969,969,969,969,0
20240605,191400,167061819,969,969,969,969,0
20240605,191300,167061819,969,969,969,969,0
20240605,191200,167061819,969,969,969,969,0
20240605,191100,167061819,969,969,969,969,0
20240605,191000,167061819,969,969,969,969,0
20240605,190900,167061819,969,969,969,969,0
20240605,190800,167061819,969,969,969,969,0
20240605,190700,167061819,969,969,969,969,0
20240605,190600,167061819,969,969,969,969,0
20240605,190500,167061819,969,969,969,969,0
20240605,190400,167061819,969,969,969,969,0
20240605,190300,167061819,969,969,969,969,0
20240605,190200,167061819,969,969,969,969,0
20240605,190100,167061819,969,969,969,969,0
20240605,190000,167061819,969,969,969,969,0
20240605,185900,167061819,969,969,969,969,0
20240605,185800,167061819,969,969,969,969,0
20240605,185700,167061819,969,969,969,969,0
20240605,185600,167061819,969,969,969,969,0
20240605,185500,167061819,969,969,969,969,0
20240605,185400,167061819,969,969,969,969,0
20240605,185300,167061819,969,969,969,969,0
20240605,185200,167061819,969,969,969,969,0
20240605,185100,167061819,969,969,969,969,0
20240605,185000,167061819,969,969,969,969,0
20240605,184900,167061819,969,969,969,969,0
20240605,184800,167061819,969,969,969,969,0
20240605,184700,167061819,969,969,969,969,576
20240605,184600,167061819,969,969,969,969,0
20240605,184500,167061819,969,969,969,969,0
20240605,184400,167061819,969,969,969,969,0
20240605,184300,167061819,969,969,969,969,0
20240605,184200,167061819,969,969,969,969,0
20240605,184100,167061819,969,969,969,969,0
20240605,184000,167061819,969,969,969,969,0
20240605,183900,167061819,969,969,969,969,0
20240605,183800,167061819,969,969,969,969,0
20240605,183700,167061819,969,969,969,969,0
20240605,183600,167061819,969,969,969,969,0
20240605,183500,167061819,969,969,969,969,0
20240605,183400,167061819,969,969,969,969,0
20240605,183300,167061819,969,969,969,969,0
20240605,183200,167061819,969,969,969,969,0
20240605,183100,167061819,969,969,969,969,0
20240605,183000,167061819,969,969,969,969,0
20240605,182900,167061819,969,969,969,969,0
20240605,182800,167061819,969,969,969,969,0
20240605,182700,167061819,969,969,969,969,0
20240605,182600,167061819,969,969,969,969,0
20240605,182500,167061819,969,969,969,969,0
20240605,182400,167061819,969,969,969,969,0
20240605,182300,167061819,969,969,969,969,0
20240605,182200,167061819,969,969,969,969,0
20240605,182100,167061819,969,969,969,969,0
20240605,182000,167061819,969,969,969,969,0
20240605,181900,167061819,969,969,969,969,0
20240605,181800,167061819,969,969,969,969,0
20240605,181700,167061819,969,969,969,969,576
20240605,181600,167061819,969,969,969,969,0
20240605,181500,167061819,969,969,969,969,0
20240605,181400,167061819,969,969,969,969,0
20240605,181300,167061819,969,969,969,969,0
20240605,181200,167061819,969,969,969,969,0
20240605,181100,167061819,969,969,969,969,0
20240605,181000,167061819,969,969,969,969,0
20240605,180900,167061819,969,969,969,969,0
20240605,180800,167061819,969,969,969,969,0
20240605,180700,167061819,969,969,969,969,0
20240605,180600,167061819,969,969,969,969,0
20240605,180500,167061819,969,969,969,969,0
20240605,180400,167061819,969,969,969,969,0
20240605,180300,167061819,969,969,969,969,0
20240605,180200,167061819,969,969,969,969,0
20240605,180100,167061819,969,969,969,969,0
20240605,180000,167061819,969,969,969,969,0
20240605,175900,167061819,969,969,969,969,0
20240605,175800,167061819,969,969,969,969,0
20240605,175700,167061819,969,969,969,969,0
20240605,175600,167061819,969,969,969,969,0
20240605,175500,167061819,969,969,969,969,0
20240605,175400,167061819,969,969,969,969,0
20240605,175300,167061819,969,969,969,969,0
20240605,175200,167061819,969,969,969,969,0
20240605,175100,167061819,969,969,969,969,0
20240605,175000,167061819,969,969,969,969,0
20240605,174900,167061819,969,969,969,969,0
20240605,174800,167061819,969,969,969,969,0
20240605,174700,167061819,969,969,969,969,576
20240605,174600,167061819,969,969,969,969,0
20240605,174500,167061819,969,969,969,969,0
20240605,174400,167061819,969,969,969,969,0
20240605,174300,167061819,969,969,969,969,0
20240605,174200,167061819,969,969,969,969,0
20240605,174100,167061819,969,969,969,969,0
20240605,174000,167061819,969,969,969,969,0
20240605,173900,167061819,969,969,969,969,0
20240605,173800,167061819,969,969,969,969,0
20240605,173700,167061819,969,969,969,969,0
20240605,173600,167061819,969,969,969,969,0
20240605,173500,167061819,969,969,969,969,0
20240605,173400,167061819,969,969,969,969,0
20240605,173300,167061819,969,969,969,969,0
20240605,173200,167061819,969,969,969,969,0
20240605,173100,167061819,969,969,969,969,0
20240605,173000,167061819,969,969,969,969,0
20240605,172900,167061819,969,969,969,969,0
20240605,172800,167061819,969,969,969,969,0
20240605,172700,167061819,969,969,969,969,0
20240605,172600,167061819,969,969,969,969,0
20240605,172500,167061819,969,969,969,969,0
20240605,172400,167061819,969,969,969,969,0
20240605,172300,167061819,969,969,969,969,0
20240605,172200,167061819,969,969,969,969,0
20240605,172100,167061819,969,969,969,969,0
20240605,172000,167061819,969,969,969,969,0
20240605,171900,167061819,969,969,969,969,0
20240605,171800,167061819,969,969,969,969,0
20240605,171700,167061819,969,969,969,969,576
20240605,171600,167061819,969,969,969,969,0
20240605,171500,167061819,969,969,969,969,0
20240605,171400,167061819,969,969,969,969,0
20240605,171300,167061819,969,969,969,969,0
20240605,171200,167061819,969,969,969,969,0
20240605,171100,167061819,969,969,969,969,0
20240605,171000,167061819,969,969,969,969,0
20240605,170900,167061819,969,969,969,969,0
20240605,170800,167061819,969,969,969,969,0
20240605,170700,167061819,969,969,969,969,0
20240605,170600,167061819,969,969,969,969,0
20240605,170500,167061819,969,969,969,969,0
20240605,170400,167061819,969,969,969,969,0
20240605,170300,167061819,969,969,969,969,0
20240605,170200,167061819,969,969,969,969,0
20240605,170100,167061819,969,969,969,969,0
20240605,170000,167061819,969,969,969,969,0
20240605,165900,167061819,969,969,969,969,0
20240605,165800,167061819,969,969,969,969,0
20240605,165700,167061819,969,969,969,969,0
20240605,165600,167061819,969,969,969,969,0
20240605,165500,167061819,969,969,969,969,0
20240605,165400,167061819,969,969,969,969,0
20240605,165300,167061819,969,969,969,969,0
20240605,165200,167061819,969,969,969,969,0
20240605,165100,167061819,969,969,969,969,0
20240605,165000,167061819,969,969,969,969,0
20240605,164900,167061819,969,969,969,969,0
20240605,164800,167061819,969,969,969,969,0
20240605,164700,167061819,969,969,969,969,576
20240605,164600,167061819,969,969,969,969,0
20240605,164500,167061819,969,969,969,969,0
20240605,164400,167061819,969,969,969,969,0
20240605,164300,167061819,969,969,969,969,0
20240605,164200,167061819,969,969,969,969,0
20240605,164100,167061819,969,969,969,969,0
20240605,164000,167061819,969,969,969,969,0
20240605,163900,167061819,969,969,969,969,0
20240605,163800,167061819,969,969,969,969,0
20240605,163700,167061819,969,969,969,969,0
20240605,163600,167061819,969,969,969,969,0
20240605,163500,167061819,969,969,969,969,0
20240605,163400,167061819,969,969,969,969,0
20240605,163300,167061819,969,969,969,969,0
20240605,163200,167061819,969,969,969,969,0
20240605,163100,167061819,969,969,969,969,0
20240605,163000,167061819,969,969,969,969,0
20240605,162900,167061819,969,969,969,969,0
20240605,162800,167061819,969,969,969,969,0
20240605,162700,167061819,969,969,969,969,0
20240605,162600,167061819,969,969,969,969,0
20240605,162500,167061819,969,969,969,969,0
20240605,162400,167061819,969,969,969,969,0
20240605,162300,167061819,969,969,969,969,0
20240605,162200,167061819,969,969,969,969,0
20240605,162100,167061819,969,969,969,969,0
20240605,162000,167061819,969,969,969,969,0
20240605,161900,167061819,969,969,969,969,0
20240605,161800,167061819,969,969,969,969,0
20240605,161700,167061819,969,969,969,969,576
20240605,161600,167061819,969,969,969,969,0
20240605,161500,167061819,969,969,969,969,0
20240605,161400,167061819,969,969,969,969,0
20240605,161300,167061819,969,969,969,969,0
20240605,161200,167061819,969,969,969,969,0
20240605,161100,167061819,969,969,969,969,0
20240605,161000,167061819,969,969,969,969,0
20240605,160900,167061819,969,969,969,969,0
20240605,160800,167061819,969,969,969,969,0
20240605,160700,167061819,969,969,969,969,0
20240605,160600,167061819,969,969,969,969,0
20240605,160500,167061819,969,969,969,969,0
20240605,160400,167061819,969,969,969,969,0
20240605,160300,167061819,969,969,969,969,0
20240605,160200,167061819,969,969,969,969,0
20240605,160100,167061819,969,969,969,969,0
20240605,160000,167061819,969,969,969,969,0
20240605,155900,167061819,969,969,969,969,0
20240605,155800,167061819,969,969,969,969,0
20240605,155700,167061819,969,969,969,969,0
20240605,155600,167061819,969,969,969,969,0
20240605,155500,167061819,969,969,969,969,0
20240605,155400,167061819,969,969,969,969,0
20240605,155300,167061819,969,969,969,969,0
20240605,155200,167061819,969,969,969,969,0
20240605,155100,167061819,969,969,969,969,0
20240605,155000,167061819,969,969,969,969,0
20240605,154900,167061819,969,969,969,969,0
20240605,154800,167061819,969,969,969,969,0
20240605,154700,167061819,969,969,969,969,576
20240605,154600,167061819,969,969,969,969,0
20240605,154500,167061819,969,969,969,969,0
20240605,154400,167061819,969,969,969,969,0
20240605,154300,167061819,969,969,969,969,0
20240605,154200,167061819,969,969,969,969,0
20240605,154100,167061819,969,969,969,969,0
20240605,154000,167061819,969,969,969,969,0
20240605,153900,167061819,969,969,969,969,0
20240605,153800,167061819,969,969,969,969,0
20240605,153700,167061819,969,969,969,969,0
20240605,153600,167061819,969,969,969,969,0
20240605,153500,167061819,969,969,969,969,0
20240605,153400,167061819,969,969,969,969,0
20240605,153300,167061819,969,969,969,969,0
20240605,153200,167061819,969,969,969,969,0
20240605,153100,167061819,969,969,969,969,0
20240605,153000,167061819,969,969,969,969,576
20240605,152900,166503675,973,973,973,973,0
20240605,152800,166503675,973,973,973,973,0
20240605,152700,166503675,973,973,973,973,0
20240605,152600,166503675,973,973,973,973,0
20240605,152500,166503675,973,973,973,973,0
20240605,152400,166503675,973,973,973,973,0
20240605,152300,166503675,973,973,973,973,0
20240605,152200,166503675,973,973,973,973,0
20240605,152100,166503675,973,973,973,973,0
20240605,152000,166503675,973,973,973,973,0
20240605,151900,166503675,973,972,973,972,200
20240605,151800,166309083,973,973,973,973,0
20240605,151700,166309083,973,973,973,973,0
20240605,151600,166309083,973,973,973,973,0
20240605,151500,166309083,973,969,973,969,508
20240605,151400,165816671,972,971,972,971,255
20240605,151300,165569010,971,971,971,971,0
20240605,151200,165569010,971,971,971,971,0
20240605,151100,165569010,971,968,971,968,1799
20240605,151000,163825800,969,969,969,968,191
20240605,150900,163640879,969,969,969,969,0
20240605,150800,163640879,969,969,969,969,1000
20240605,150700,162671879,969,969,969,969,0
20240605,150600,162671879,969,969,969,969,9
20240605,150500,162663158,968,968,968,968,0
20240605,150400,162663158,968,968,968,968,0
20240605,150300,162663158,968,968,968,968,0
20240605,150200,162663158,968,968,968,968,0
20240605,150100,162663158,968,968,968,968,1
20240605,150000,162662190,968,968,968,968,0
20240605,145900,162662190,968,968,968,968,0
20240605,145800,162662190,968,968,968,968,0
20240605,145700,162662190,968,968,968,968,0
20240605,145600,162662190,968,968,968,968,0
20240605,145500,162662190,968,968,968,968,74
20240605,145400,162590558,968,968,968,968,0
20240605,145300,162590558,968,968,968,968,0
20240605,145200,162590558,968,968,968,968,0
20240605,145100,162590558,968,968,968,968,53
20240605,145000,162539254,968,968,968,968,5
20240605,144900,162534414,968,968,968,968,1
20240605,144800,162533446,968,968,968,968,18
20240605,144700,162516022,968,968,968,968,9
20240605,144600,162507310,965,965,965,965,0
20240605,144500,162507310,965,965,965,965,0
20240605,144400,162507310,965,965,965,965,0
20240605,144300,162507310,965,967,967,965,124
20240605,144200,162387550,969,969,969,969,0
20240605,144100,162387550,969,969,969,969,0
20240605,144000,162387550,969,969,969,969,0
20240605,143900,162387550,969,969,969,969,0
20240605,143800,162387550,969,969,969,969,0
20240605,143700,162387550,969,968,969,968,11
20240605,143600,162376896,969,969,969,969,0
20240605,143500,162376896,969,969,969,969,2
20240605,143400,162374958,969,969,969,969,0
20240605,143300,162374958,969,969,969,969,5
20240605,143200,162370113,969,969,969,969,0
20240605,143100,162370113,969,969,969,969,0
20240605,143000,162370113,969,969,969,969,0
20240605,142900,162370113,969,969,969,969,0
20240605,142800,162370113,969,969,969,969,0
20240605,142700,162370113,969,969,969,969,0
20240605,142600,162370113,969,969,969,969,0
20240605,142500,162370113,969,969,969,969,1
20240605,142400,162369144,964,964,964,964,0
20240605,142300,162369144,964,964,964,964,0
20240605,142200,162369144,964,967,967,964,2164
20240605,142100,160280753,965,965,965,965,0
20240605,142000,160280753,965,965,965,965,0
20240605,141900,160280753,965,969,969,965,2163
20240605,141800,158192683,969,969,969,969,0
20240605,141700,158192683,969,969,969,969,0
20240605,141600,158192683,969,969,969,969,0
20240605,141500,158192683,969,969,969,969,0
20240605,141400,158192683,969,970,970,969,44
20240605,141300,158150046,970,970,970,970,0
20240605,141200,158150046,970,970,970,970,0
20240605,141100,158150046,970,970,970,970,0
20240605,141000,158150046,970,970,970,970,100
20240605,140900,158053046,970,970,970,970,0
20240605,140800,158053046,970,970,970,970,0
20240605,140700,158053046,970,970,970,970,74
20240605,140600,157981266,970,969,970,969,536
20240605,140500,157461862,969,967,969,967,239
20240605,140400,157230465,967,967,967,967,9
20240605,140300,157221762,966,966,966,966,1
20240605,140200,157220796,965,965,965,965,0
20240605,140100,157220796,965,965,965,965,0
20240605,140000,157220796,965,965,965,965,1
20240605,135900,157219831,964,965,965,964,510
20240605,135800,156728111,965,965,965,965,0
20240605,135700,156728111,965,965,965,965,0
20240605,135600,156728111,965,965,965,965,1
20240605,135500,156727146,964,964,964,964,0
20240605,135400,156727146,964,964,964,964,0
20240605,135300,156727146,964,964,964,964,0
20240605,135200,156727146,964,964,964,964,0
20240605,135100,156727146,964,964,964,964,0
20240605,135000,156727146,964,965,965,964,3650
20240605,134900,153207970,965,966,966,965,100
20240605,134800,153111460,965,965,965,965,0
20240605,134700,153111460,965,966,966,965,1891
20240605,134600,151286595,965,966,966,965,524
20240605,134500,150780490,967,967,967,967,170
20240605,134400,150616100,966,966,966,966,0
20240605,134300,150616100,966,966,966,966,0
20240605,134200,150616100,966,966,966,966,0
20240605,134100,150616100,966,966,966,966,0
20240605,134000,150616100,966,966,966,966,0
20240605,133900,150616100,966,966,966,966,0
20240605,133800,150616100,966,967,967,966,1105
20240605,133700,149547671,966,966,966,966,0
20240605,133600,149547671,966,966,966,965,776
20240605,133500,148798057,966,966,966,966,0
20240605,133400,148798057,966,966,966,966,74
20240605,133300,148726573,966,966,966,966,4
20240605,133200,148722709,966,966,966,966,0
20240605,133100,148722709,966,966,966,966,108
20240605,133000,148618381,966,966,966,966,40
20240605,132900,148579741,965,965,965,965,0
20240605,132800,148579741,965,965,965,965,0
20240605,132700,148579741,965,965,965,965,0
20240605,132600,148579741,965,965,965,965,0
20240605,132500,148579741,965,965,965,965,695
20240605,132400,147909066,965,965,965,965,1886
20240605,132300,146089076,965,965,965,965,0
20240605,132200,146089076,965,965,965,965,0
20240605,132100,146089076,965,965,965,965,0
20240605,132000,146089076,965,965,965,965,129
20240605,131900,145964591,965,965,965,965,13
20240605,131800,145952046,968,968,968,968,2
20240605,131700,145950110,969,969,969,969,0
20240605,131600,145950110,969,969,969,969,1
20240605,131500,145949141,969,969,969,969,6
20240605,131400,145943327,969,969,969,969,4
20240605,131300,145939451,969,969,969,969,4
20240605,131200,145935575,965,965,965,965,0
20240605,131100,145935575,965,968,968,965,1350
20240605,131000,144632462,969,969,969,969,10
20240605,130900,144622772,969,969,969,969,0
20240605,130800,144622772,969,969,969,969,0
20240605,130700,144622772,969,969,969,969,1
20240605,130600,144621803,965,965,965,965,0
20240605,130500,144621803,965,965,965,965,0
20240605,130400,144621803,965,965,965,965,0
20240605,130300,144621803,965,965,965,965,0
20240605,130200,144621803,965,965,965,965,0
20240605,130100,144621803,965,965,965,965,0
20240605,130000,144621803,965,968,968,965,617
20240605,125900,144025546,968,968,968,968,0
20240605,125800,144025546,968,968,968,968,1
20240605,125700,144024578,969,969,969,969,0
20240605,125600,144024578,969,969,969,969,50
20240605,125500,143976128,969,969,969,969,20
20240605,125400,143956748,969,969,969,969,30
20240605,125300,143927678,969,969,969,969,0
20240605,125200,143927678,969,969,969,969,0
20240605,125100,143927678,969,969,969,969,3
20240605,125000,143924771,969,969,969,969,120
20240605,124900,143808491,968,968,968,968,0
20240605,124800,143808491,968,968,968,968,145
20240605,124700,143668131,964,964,964,964,0
20240605,124600,143668131,964,964,964,964,0
20240605,124500,143668131,964,964,964,964,0
20240605,124400,143668131,964,964,964,964,0
20240605,124300,143668131,964,964,964,964,0
20240605,124200,143668131,964,965,965,964,7500
20240605,124100,136436133,965,965,965,965,500
20240605,124000,135953633,965,967,967,965,1613
20240605,123900,134395760,967,968,968,967,310
20240605,123800,134095846,969,973,973,969,892
20240605,123700,133228924,974,974,974,974,0
20240605,123600,133228924,974,974,974,974,20
20240605,123500,133209444,974,974,974,974,20
20240605,123400,133189964,974,974,974,974,52
20240605,123300,133139316,975,975,975,975,10
20240605,123200,133129566,975,975,975,975,0
20240605,123100,133129566,975,975,975,975,0
20240605,123000,133129566,975,975,975,975,1
20240605,122900,133128591,975,975,975,975,1
20240605,122800,133127616,975,975,975,975,6
20240605,122700,133121766,973,973,973,973,0
20240605,122600,133121766,973,973,973,973,0
20240605,122500,133121766,973,975,975,973,9
20240605,122400,133113005,975,975,975,975,0
20240605,122300,133113005,975,975,975,975,2000
20240605,122200,131163005,973,973,973,973,0
20240605,122100,131163005,973,973,973,973,0
20240605,122000,131163005,973,973,973,973,0
20240605,121900,131163005,973,972,973,972,1065
20240605,121800,130126776,972,972,972,972,0
20240605,121700,130126776,972,972,972,972,0
20240605,121600,130126776,972,972,972,972,58
20240605,121500,130070400,972,972,972,972,80
20240605,121400,129992640,972,972,972,972,11
20240605,121300,129981948,971,971,971,971,0
20240605,121200,129981948,971,971,971,971,0
20240605,121100,129981948,971,971,971,971,0
20240605,121000,129981948,971,971,971,971,19
20240605,120900,129963499,971,971,971,971,1
20240605,120800,129962528,968,968,968,968,46
20240605,120700,129918000,968,968,968,968,1
20240605,120600,129917032,964,964,965,964,12363
20240605,120500,117998730,968,967,968,964,10103
20240605,120400,108257847,965,967,967,965,8000
20240605,120300,100534545,967,970,970,967,16882
20240605,120200,84174749,971,973,973,971,4324
20240605,120100,79972903,973,973,973,973,50
20240605,120000,79924253,973,973,973,973,0
20240605,115900,79924253,973,973,973,973,24
20240605,115800,79900901,970,970,970,970,0
20240605,115700,79900901,970,970,970,970,0
20240605,115600,79900901,970,970,970,970,520
20240605,115500,79396501,970,972,972,970,6732
20240605,115400,72862488,973,973,973,973,0
20240605,115300,72862488,973,973,973,973,76
20240605,115200,72788540,973,973,973,973,0
20240605,115100,72788540,973,973,973,973,0
20240605,115000,72788540,973,973,973,973,0
20240605,114900,72788540,973,973,973,972,201
20240605,114800,72592968,974,974,974,974,0
20240605,114700,72592968,974,974,974,974,0
20240605,114600,72592968,974,974,974,974,180
20240605,114500,72417648,974,974,974,974,918
20240605,114400,71523516,973,973,973,973,0
20240605,114300,71523516,973,973,973,973,0
20240605,114200,71523516,973,973,973,973,1
20240605,114100,71522543,974,974,974,974,0
20240605,114000,71522543,974,974,974,974,0
20240605,113900,71522543,974,974,974,974,0
20240605,113800,71522543,974,975,975,974,534
20240605,113700,71002347,975,975,975,975,60
20240605,113600,70943847,975,975,975,975,0
20240605,113500,70943847,975,975,975,975,0
20240605,113400,70943847,975,975,975,975,605
20240605,113300,70353972,975,975,975,975,100
20240605,113200,70256472,975,975,975,975,5
20240605,113100,70251597,974,974,974,974,0
20240605,113000,70251597,974,974,974,974,0
20240605,112900,70251597,974,974,974,974,0
20240605,112800,70251597,974,974,974,974,0
20240605,112700,70251597,974,974,974,974,0
20240605,112600,70251597,974,974,974,974,496
20240605,112500,69768493,974,974,974,974,0
20240605,112400,69768493,974,975,975,974,1603
20240605,112300,68207071,975,975,975,975,30
20240605,112200,68177821,975,975,975,975,0
20240605,112100,68177821,975,975,975,975,110
20240605,112000,68070571,974,974,974,974,0
20240605,111900,68070571,974,974,974,974,0
20240605,111800,68070571,974,974,974,974,0
20240605,111700,68070571,974,974,974,974,0
20240605,111600,68070571,974,974,974,974,0
20240605,111500,68070571,974,974,974,974,101
20240605,111400,67972197,975,975,975,975,125
20240605,111300,67850322,975,975,975,975,0
20240605,111200,67850322,975,975,975,975,0
20240605,111100,67850322,975,975,975,975,0
20240605,111000,67850322,975,975,975,975,18
20240605,110900,67832772,974,974,974,974,0
20240605,110800,67832772,974,974,974,974,0
20240605,110700,67832772,974,975,975,974,273
20240605,110600,67566806,975,975,975,975,803
20240605,110500,66783881,975,975,975,975,575
20240605,110400,66223256,975,975,975,975,0
20240605,110300,66223256,975,975,975,975,0
20240605,110200,66223256,975,974,975,974,3
20240605,110100,66220332,975,975,975,975,0
20240605,110000,66220332,975,975,975,975,509
20240605,105900,65724057,975,975,975,975,80
20240605,105800,65646057,975,975,975,975,43
20240605,105700,65604132,975,975,975,975,100
20240605,105600,65506632,975,975,975,975,1
20240605,105500,65505657,971,971,971,971,0
20240605,105400,65505657,971,971,971,971,1
20240605,105300,65504686,971,971,971,971,0
20240605,105200,65504686,971,971,971,971,0
20240605,105100,65504686,971,971,971,971,0
20240605,105000,65504686,971,972,972,971,800
20240605,104900,64727884,972,975,975,972,1502
20240605,104800,63267197,974,974,974,974,116
20240605,104700,63154213,975,975,975,975,12
20240605,104600,63142513,975,975,975,975,21
20240605,104500,63122038,974,974,974,974,0
20240605,104400,63122038,974,974,974,974,0
20240605,104300,63122038,974,974,974,974,0
20240605,104200,63122038,974,974,974,974,0
20240605,104100,63122038,974,975,975,974,558
20240605,104000,62578538,975,975,975,975,497
20240605,103900,62093963,975,975,975,975,0
20240605,103800,62093963,975,975,975,975,3
20240605,103700,62091038,980,980,980,980,0
20240605,103600,62091038,980,980,980,980,0
20240605,103500,62091038,980,975,980,975,1424
20240605,103400,60702633,979,979,979,979,0
20240605,103300,60702633,979,979,979,979,1777
20240605,103200,58962950,979,979,979,979,0
20240605,103100,58962950,979,979,979,979,0
20240605,103000,58962950,979,979,979,979,0
20240605,102900,58962950,979,979,979,979,0
20240605,102800,58962950,979,979,979,979,0
20240605,102700,58962950,979,979,979,979,0
20240605,102600,58962950,979,979,979,979,1
20240605,102500,58961971,979,979,979,979,1
20240605,102400,58960992,972,976,976,972,2759
20240605,102300,56274781,979,979,979,979,10
20240605,102200,56264991,979,979,979,979,725
20240605,102100,55555216,979,978,979,978,20
20240605,102000,55535637,979,979,979,979,0
20240605,101900,55535637,979,976,979,976,295
20240605,101800,55247714,976,976,976,976,100
20240605,101700,55150114,976,976,976,976,0
20240605,101600,55150114,976,976,976,976,0
20240605,101500,55150114,976,976,976,976,32
20240605,101400,55118882,976,977,977,976,319
20240605,101300,54807519,976,977,977,976,79
20240605,101200,54730395,979,979,979,979,1
20240605,101100,54729416,976,976,976,976,3
20240605,101000,54726488,977,977,977,977,0
20240605,100900,54726488,977,979,979,977,29
20240605,100800,54698124,979,979,979,979,17
20240605,100700,54681481,980,980,980,980,27
20240605,100600,54655021,979,979,979,979,100
20240605,100500,54557121,977,977,977,977,0
20240605,100400,54557121,977,979,979,977,383
20240605,100300,54182920,980,980,980,980,0
20240605,100200,54182920,980,980,980,980,0
20240605,100100,54182920,980,980,980,980,0
20240605,100000,54182920,980,980,980,980,0
20240605,095900,54182920,980,980,980,980,553
20240605,095800,53640980,980,974,980,974,3056
20240605,095700,50646403,974,971,974,971,2023
20240605,095600,48677613,971,970,971,970,41
20240605,095500,48637831,971,969,971,969,356
20240605,095400,48292865,971,971,971,971,0
20240605,095300,48292865,971,971,971,971,0
20240605,095200,48292865,971,972,972,969,3624
20240605,095100,44775567,972,972,972,972,0
20240605,095000,44775567,972,972,972,972,1
20240605,094900,44774595,973,975,975,973,2207
20240605,094800,42626428,975,975,975,975,1207
20240605,094700,41449603,976,977,977,976,1364
20240605,094600,40118332,978,980,980,978,79
20240605,094500,40040975,980,979,980,979,2
20240605,094400,40039016,980,980,980,979,105
20240605,094300,39936213,980,979,980,979,100
20240605,094200,39838229,980,975,980,975,600
20240605,094100,39252729,974,974,974,974,0
20240605,094000,39252729,974,975,975,974,129
20240605,093900,39126979,974,974,974,974,0
20240605,093800,39126979,974,974,974,974,150
20240605,093700,38980879,974,975,975,974,240
20240605,093600,38747070,973,981,981,973,12885
20240605,093500,26137961,981,981,981,981,0
20240605,093400,26137961,981,985,985,981,120
20240605,093300,26019884,985,985,985,985,10
20240605,093200,26010034,984,984,984,984,10
20240605,093100,26000194,984,984,984,984,70
20240605,093000,25931314,984,983,984,983,1030
20240605,092900,24918480,980,980,980,980,0
20240605,092800,24918480,980,981,981,980,2473
20240605,092700,22494863,980,985,985,980,2
20240605,092600,22492898,980,982,982,980,2000
20240605,092500,20531670,988,988,988,988,1
20240605,092400,20530682,980,980,980,980,72
20240605,092300,20460122,980,980,980,980,30
20240605,092200,20430722,980,981,981,980,1350
20240605,092100,19106866,981,981,981,980,914
20240605,092000,18210996,981,990,990,981,1622
20240605,091900,16617993,990,984,990,982,1415
20240605,091800,15225732,987,990,990,985,1601
20240605,091700,13647552,990,986,990,985,317
20240605,091600,13334951,986,987,987,986,614
20240605,091500,12729231,987,990,990,987,1511
20240605,091400,11236196,990,993,993,990,3222
20240605,091300,8045665,991,992,992,991,1546
20240605,091200,6512034,993,993,993,993,0
20240605,091100,6512034,993,993,993,993,650
20240605,091000,5866584,993,993,993,993,224
20240605,090900,5644152,993,993,993,993,450
20240605,090800,5197302,992,992,992,992,0
20240605,090700,5197302,992,992,992,992,100
20240605,090600,5098102,992,993,993,992,771
20240605,090500,4333165,993,993,993,993,0
20240605,090400,4333165,993,994,994,993,1001
20240605,090300,3339171,993,993,993,993,554
20240605,090200,2789049,993,994,994,993,427
20240605,090100,2364928,994,995,995,994,654
20240605,090000,1714619,997,997,997,996,1720