KissMeData/244920/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205400,288997795,4055,4055,4055,4055,1075
20240605,205300,288997795,4055,4055,4055,4055,0
20240605,205200,288997795,4055,4055,4055,4055,0
20240605,205100,288997795,4055,4055,4055,4055,0
20240605,205000,288997795,4055,4055,4055,4055,0
20240605,204900,288997795,4055,4055,4055,4055,0
20240605,204800,288997795,4055,4055,4055,4055,0
20240605,204700,288997795,4055,4055,4055,4055,0
20240605,204600,288997795,4055,4055,4055,4055,0
20240605,204500,288997795,4055,4055,4055,4055,0
20240605,204400,288997795,4055,4055,4055,4055,0
20240605,204300,288997795,4055,4055,4055,4055,0
20240605,204200,288997795,4055,4055,4055,4055,0
20240605,204100,288997795,4055,4055,4055,4055,0
20240605,204000,288997795,4055,4055,4055,4055,0
20240605,203900,288997795,4055,4055,4055,4055,0
20240605,203800,288997795,4055,4055,4055,4055,0
20240605,203700,288997795,4055,4055,4055,4055,0
20240605,203600,288997795,4055,4055,4055,4055,0
20240605,203500,288997795,4055,4055,4055,4055,0
20240605,203400,288997795,4055,4055,4055,4055,0
20240605,203300,288997795,4055,4055,4055,4055,0
20240605,203200,288997795,4055,4055,4055,4055,0
20240605,203100,288997795,4055,4055,4055,4055,0
20240605,203000,288997795,4055,4055,4055,4055,0
20240605,202900,288997795,4055,4055,4055,4055,0
20240605,202800,288997795,4055,4055,4055,4055,0
20240605,202700,288997795,4055,4055,4055,4055,0
20240605,202600,288997795,4055,4055,4055,4055,0
20240605,202500,288997795,4055,4055,4055,4055,0
20240605,202400,288997795,4055,4055,4055,4055,1075
20240605,202300,288997795,4055,4055,4055,4055,0
20240605,202200,288997795,4055,4055,4055,4055,0
20240605,202100,288997795,4055,4055,4055,4055,0
20240605,202000,288997795,4055,4055,4055,4055,0
20240605,201900,288997795,4055,4055,4055,4055,0
20240605,201800,288997795,4055,4055,4055,4055,0
20240605,201700,288997795,4055,4055,4055,4055,0
20240605,201600,288997795,4055,4055,4055,4055,0
20240605,201500,288997795,4055,4055,4055,4055,0
20240605,201400,288997795,4055,4055,4055,4055,0
20240605,201300,288997795,4055,4055,4055,4055,0
20240605,201200,288997795,4055,4055,4055,4055,0
20240605,201100,288997795,4055,4055,4055,4055,0
20240605,201000,288997795,4055,4055,4055,4055,0
20240605,200900,288997795,4055,4055,4055,4055,0
20240605,200800,288997795,4055,4055,4055,4055,0
20240605,200700,288997795,4055,4055,4055,4055,0
20240605,200600,288997795,4055,4055,4055,4055,0
20240605,200500,288997795,4055,4055,4055,4055,0
20240605,200400,288997795,4055,4055,4055,4055,0
20240605,200300,288997795,4055,4055,4055,4055,0
20240605,200200,288997795,4055,4055,4055,4055,0
20240605,200100,288997795,4055,4055,4055,4055,0
20240605,200000,288997795,4055,4055,4055,4055,0
20240605,195900,288997795,4055,4055,4055,4055,0
20240605,195800,288997795,4055,4055,4055,4055,0
20240605,195700,288997795,4055,4055,4055,4055,0
20240605,195600,288997795,4055,4055,4055,4055,0
20240605,195500,288997795,4055,4055,4055,4055,0
20240605,195400,288997795,4055,4055,4055,4055,1075
20240605,195300,288997795,4055,4055,4055,4055,0
20240605,195200,288997795,4055,4055,4055,4055,0
20240605,195100,288997795,4055,4055,4055,4055,0
20240605,195000,288997795,4055,4055,4055,4055,0
20240605,194900,288997795,4055,4055,4055,4055,0
20240605,194800,288997795,4055,4055,4055,4055,0
20240605,194700,288997795,4055,4055,4055,4055,0
20240605,194600,288997795,4055,4055,4055,4055,0
20240605,194500,288997795,4055,4055,4055,4055,0
20240605,194400,288997795,4055,4055,4055,4055,0
20240605,194300,288997795,4055,4055,4055,4055,0
20240605,194200,288997795,4055,4055,4055,4055,0
20240605,194100,288997795,4055,4055,4055,4055,0
20240605,194000,288997795,4055,4055,4055,4055,0
20240605,193900,288997795,4055,4055,4055,4055,0
20240605,193800,288997795,4055,4055,4055,4055,0
20240605,193700,288997795,4055,4055,4055,4055,0
20240605,193600,288997795,4055,4055,4055,4055,0
20240605,193500,288997795,4055,4055,4055,4055,0
20240605,193400,288997795,4055,4055,4055,4055,0
20240605,193300,288997795,4055,4055,4055,4055,0
20240605,193200,288997795,4055,4055,4055,4055,0
20240605,193100,288997795,4055,4055,4055,4055,0
20240605,193000,288997795,4055,4055,4055,4055,0
20240605,192900,288997795,4055,4055,4055,4055,0
20240605,192800,288997795,4055,4055,4055,4055,0
20240605,192700,288997795,4055,4055,4055,4055,0
20240605,192600,288997795,4055,4055,4055,4055,0
20240605,192500,288997795,4055,4055,4055,4055,0
20240605,192400,288997795,4055,4055,4055,4055,1075
20240605,192300,288997795,4055,4055,4055,4055,0
20240605,192200,288997795,4055,4055,4055,4055,0
20240605,192100,288997795,4055,4055,4055,4055,0
20240605,192000,288997795,4055,4055,4055,4055,0
20240605,191900,288997795,4055,4055,4055,4055,0
20240605,191800,288997795,4055,4055,4055,4055,0
20240605,191700,288997795,4055,4055,4055,4055,0
20240605,191600,288997795,4055,4055,4055,4055,0
20240605,191500,288997795,4055,4055,4055,4055,0
20240605,191400,288997795,4055,4055,4055,4055,0
20240605,191300,288997795,4055,4055,4055,4055,0
20240605,191200,288997795,4055,4055,4055,4055,0
20240605,191100,288997795,4055,4055,4055,4055,0
20240605,191000,288997795,4055,4055,4055,4055,0
20240605,190900,288997795,4055,4055,4055,4055,0
20240605,190800,288997795,4055,4055,4055,4055,0
20240605,190700,288997795,4055,4055,4055,4055,0
20240605,190600,288997795,4055,4055,4055,4055,0
20240605,190500,288997795,4055,4055,4055,4055,0
20240605,190400,288997795,4055,4055,4055,4055,0
20240605,190300,288997795,4055,4055,4055,4055,0
20240605,190200,288997795,4055,4055,4055,4055,0
20240605,190100,288997795,4055,4055,4055,4055,0
20240605,190000,288997795,4055,4055,4055,4055,0
20240605,185900,288997795,4055,4055,4055,4055,0
20240605,185800,288997795,4055,4055,4055,4055,0
20240605,185700,288997795,4055,4055,4055,4055,0
20240605,185600,288997795,4055,4055,4055,4055,0
20240605,185500,288997795,4055,4055,4055,4055,0
20240605,185400,288997795,4055,4055,4055,4055,1075
20240605,185300,288997795,4055,4055,4055,4055,0
20240605,185200,288997795,4055,4055,4055,4055,0
20240605,185100,288997795,4055,4055,4055,4055,0
20240605,185000,288997795,4055,4055,4055,4055,0
20240605,184900,288997795,4055,4055,4055,4055,0
20240605,184800,288997795,4055,4055,4055,4055,0
20240605,184700,288997795,4055,4055,4055,4055,0
20240605,184600,288997795,4055,4055,4055,4055,0
20240605,184500,288997795,4055,4055,4055,4055,0
20240605,184400,288997795,4055,4055,4055,4055,0
20240605,184300,288997795,4055,4055,4055,4055,0
20240605,184200,288997795,4055,4055,4055,4055,0
20240605,184100,288997795,4055,4055,4055,4055,0
20240605,184000,288997795,4055,4055,4055,4055,0
20240605,183900,288997795,4055,4055,4055,4055,0
20240605,183800,288997795,4055,4055,4055,4055,0
20240605,183700,288997795,4055,4055,4055,4055,0
20240605,183600,288997795,4055,4055,4055,4055,0
20240605,183500,288997795,4055,4055,4055,4055,0
20240605,183400,288997795,4055,4055,4055,4055,0
20240605,183300,288997795,4055,4055,4055,4055,0
20240605,183200,288997795,4055,4055,4055,4055,0
20240605,183100,288997795,4055,4055,4055,4055,0
20240605,183000,288997795,4055,4055,4055,4055,0
20240605,182900,288997795,4055,4055,4055,4055,0
20240605,182800,288997795,4055,4055,4055,4055,0
20240605,182700,288997795,4055,4055,4055,4055,0
20240605,182600,288997795,4055,4055,4055,4055,0
20240605,182500,288997795,4055,4055,4055,4055,0
20240605,182400,288997795,4055,4055,4055,4055,1075
20240605,182300,288997795,4055,4055,4055,4055,0
20240605,182200,288997795,4055,4055,4055,4055,0
20240605,182100,288997795,4055,4055,4055,4055,0
20240605,182000,288997795,4055,4055,4055,4055,0
20240605,181900,288997795,4055,4055,4055,4055,0
20240605,181800,288997795,4055,4055,4055,4055,0
20240605,181700,288997795,4055,4055,4055,4055,0
20240605,181600,288997795,4055,4055,4055,4055,0
20240605,181500,288997795,4055,4055,4055,4055,0
20240605,181400,288997795,4055,4055,4055,4055,0
20240605,181300,288997795,4055,4055,4055,4055,0
20240605,181200,288997795,4055,4055,4055,4055,0
20240605,181100,288997795,4055,4055,4055,4055,0
20240605,181000,288997795,4055,4055,4055,4055,0
20240605,180900,288997795,4055,4055,4055,4055,0
20240605,180800,288997795,4055,4055,4055,4055,0
20240605,180700,288997795,4055,4055,4055,4055,0
20240605,180600,288997795,4055,4055,4055,4055,0
20240605,180500,288997795,4055,4055,4055,4055,0
20240605,180400,288997795,4055,4055,4055,4055,0
20240605,180300,288997795,4055,4055,4055,4055,0
20240605,180200,288997795,4055,4055,4055,4055,0
20240605,180100,288997795,4055,4055,4055,4055,0
20240605,180000,288997795,4055,4055,4055,4055,0
20240605,175900,288997795,4055,4055,4055,4055,0
20240605,175800,288997795,4055,4055,4055,4055,0
20240605,175700,288997795,4055,4055,4055,4055,0
20240605,175600,288997795,4055,4055,4055,4055,0
20240605,175500,288997795,4055,4055,4055,4055,0
20240605,175400,288997795,4055,4055,4055,4055,1075
20240605,175300,288997795,4055,4055,4055,4055,0
20240605,175200,288997795,4055,4055,4055,4055,0
20240605,175100,288997795,4055,4055,4055,4055,0
20240605,175000,288997795,4055,4055,4055,4055,0
20240605,174900,288997795,4055,4055,4055,4055,0
20240605,174800,288997795,4055,4055,4055,4055,0
20240605,174700,288997795,4055,4055,4055,4055,0
20240605,174600,288997795,4055,4055,4055,4055,0
20240605,174500,288997795,4055,4055,4055,4055,0
20240605,174400,288997795,4055,4055,4055,4055,0
20240605,174300,288997795,4055,4055,4055,4055,0
20240605,174200,288997795,4055,4055,4055,4055,0
20240605,174100,288997795,4055,4055,4055,4055,0
20240605,174000,288997795,4055,4055,4055,4055,0
20240605,173900,288997795,4055,4055,4055,4055,0
20240605,173800,288997795,4055,4055,4055,4055,0
20240605,173700,288997795,4055,4055,4055,4055,0
20240605,173600,288997795,4055,4055,4055,4055,0
20240605,173500,288997795,4055,4055,4055,4055,0
20240605,173400,288997795,4055,4055,4055,4055,0
20240605,173300,288997795,4055,4055,4055,4055,0
20240605,173200,288997795,4055,4055,4055,4055,0
20240605,173100,288997795,4055,4055,4055,4055,0
20240605,173000,288997795,4055,4055,4055,4055,0
20240605,172900,288997795,4055,4055,4055,4055,0
20240605,172800,288997795,4055,4055,4055,4055,0
20240605,172700,288997795,4055,4055,4055,4055,0
20240605,172600,288997795,4055,4055,4055,4055,0
20240605,172500,288997795,4055,4055,4055,4055,0
20240605,172400,288997795,4055,4055,4055,4055,1075
20240605,172300,288997795,4055,4055,4055,4055,0
20240605,172200,288997795,4055,4055,4055,4055,0
20240605,172100,288997795,4055,4055,4055,4055,0
20240605,172000,288997795,4055,4055,4055,4055,0
20240605,171900,288997795,4055,4055,4055,4055,0
20240605,171800,288997795,4055,4055,4055,4055,0
20240605,171700,288997795,4055,4055,4055,4055,0
20240605,171600,288997795,4055,4055,4055,4055,0
20240605,171500,288997795,4055,4055,4055,4055,0
20240605,171400,288997795,4055,4055,4055,4055,0
20240605,171300,288997795,4055,4055,4055,4055,0
20240605,171200,288997795,4055,4055,4055,4055,0
20240605,171100,288997795,4055,4055,4055,4055,0
20240605,171000,288997795,4055,4055,4055,4055,0
20240605,170900,288997795,4055,4055,4055,4055,0
20240605,170800,288997795,4055,4055,4055,4055,0
20240605,170700,288997795,4055,4055,4055,4055,0
20240605,170600,288997795,4055,4055,4055,4055,0
20240605,170500,288997795,4055,4055,4055,4055,0
20240605,170400,288997795,4055,4055,4055,4055,0
20240605,170300,288997795,4055,4055,4055,4055,0
20240605,170200,288997795,4055,4055,4055,4055,0
20240605,170100,288997795,4055,4055,4055,4055,0
20240605,170000,288997795,4055,4055,4055,4055,0
20240605,165900,288997795,4055,4055,4055,4055,0
20240605,165800,288997795,4055,4055,4055,4055,0
20240605,165700,288997795,4055,4055,4055,4055,0
20240605,165600,288997795,4055,4055,4055,4055,0
20240605,165500,288997795,4055,4055,4055,4055,0
20240605,165400,288997795,4055,4055,4055,4055,1075
20240605,165300,288997795,4055,4055,4055,4055,0
20240605,165200,288997795,4055,4055,4055,4055,0
20240605,165100,288997795,4055,4055,4055,4055,0
20240605,165000,288997795,4055,4055,4055,4055,0
20240605,164900,288997795,4055,4055,4055,4055,0
20240605,164800,288997795,4055,4055,4055,4055,0
20240605,164700,288997795,4055,4055,4055,4055,0
20240605,164600,288997795,4055,4055,4055,4055,0
20240605,164500,288997795,4055,4055,4055,4055,0
20240605,164400,288997795,4055,4055,4055,4055,0
20240605,164300,288997795,4055,4055,4055,4055,0
20240605,164200,288997795,4055,4055,4055,4055,0
20240605,164100,288997795,4055,4055,4055,4055,0
20240605,164000,288997795,4055,4055,4055,4055,0
20240605,163900,288997795,4055,4055,4055,4055,0
20240605,163800,288997795,4055,4055,4055,4055,0
20240605,163700,288997795,4055,4055,4055,4055,0
20240605,163600,288997795,4055,4055,4055,4055,0
20240605,163500,288997795,4055,4055,4055,4055,0
20240605,163400,288997795,4055,4055,4055,4055,0
20240605,163300,288997795,4055,4055,4055,4055,0
20240605,163200,288997795,4055,4055,4055,4055,0
20240605,163100,288997795,4055,4055,4055,4055,0
20240605,163000,288997795,4055,4055,4055,4055,0
20240605,162900,288997795,4055,4055,4055,4055,0
20240605,162800,288997795,4055,4055,4055,4055,0
20240605,162700,288997795,4055,4055,4055,4055,0
20240605,162600,288997795,4055,4055,4055,4055,0
20240605,162500,288997795,4055,4055,4055,4055,0
20240605,162400,288997795,4055,4055,4055,4055,1075
20240605,162300,288997795,4055,4055,4055,4055,0
20240605,162200,288997795,4055,4055,4055,4055,0
20240605,162100,288997795,4055,4055,4055,4055,0
20240605,162000,288997795,4055,4055,4055,4055,0
20240605,161900,288997795,4055,4055,4055,4055,0
20240605,161800,288997795,4055,4055,4055,4055,0
20240605,161700,288997795,4055,4055,4055,4055,0
20240605,161600,288997795,4055,4055,4055,4055,0
20240605,161500,288997795,4055,4055,4055,4055,0
20240605,161400,288997795,4055,4055,4055,4055,0
20240605,161300,288997795,4055,4055,4055,4055,0
20240605,161200,288997795,4055,4055,4055,4055,0
20240605,161100,288997795,4055,4055,4055,4055,0
20240605,161000,288997795,4055,4055,4055,4055,0
20240605,160900,288997795,4055,4055,4055,4055,0
20240605,160800,288997795,4055,4055,4055,4055,0
20240605,160700,288997795,4055,4055,4055,4055,0
20240605,160600,288997795,4055,4055,4055,4055,0
20240605,160500,288997795,4055,4055,4055,4055,0
20240605,160400,288997795,4055,4055,4055,4055,0
20240605,160300,288997795,4055,4055,4055,4055,0
20240605,160200,288997795,4055,4055,4055,4055,0
20240605,160100,288997795,4055,4055,4055,4055,0
20240605,160000,288997795,4055,4055,4055,4055,0
20240605,155900,288997795,4055,4055,4055,4055,0
20240605,155800,288997795,4055,4055,4055,4055,0
20240605,155700,288997795,4055,4055,4055,4055,0
20240605,155600,288997795,4055,4055,4055,4055,0
20240605,155500,288997795,4055,4055,4055,4055,0
20240605,155400,288997795,4055,4055,4055,4055,1075
20240605,155300,288997795,4055,4055,4055,4055,0
20240605,155200,288997795,4055,4055,4055,4055,0
20240605,155100,288997795,4055,4055,4055,4055,0
20240605,155000,288997795,4055,4055,4055,4055,0
20240605,154900,288997795,4055,4055,4055,4055,0
20240605,154800,288997795,4055,4055,4055,4055,0
20240605,154700,288997795,4055,4055,4055,4055,0
20240605,154600,288997795,4055,4055,4055,4055,0
20240605,154500,288997795,4055,4055,4055,4055,0
20240605,154400,288997795,4055,4055,4055,4055,0
20240605,154300,288997795,4055,4055,4055,4055,0
20240605,154200,288997795,4055,4055,4055,4055,0
20240605,154100,288997795,4055,4055,4055,4055,0
20240605,154000,288997795,4055,4055,4055,4055,0
20240605,153900,288997795,4055,4055,4055,4055,0
20240605,153800,288997795,4055,4055,4055,4055,0
20240605,153700,288997795,4055,4055,4055,4055,0
20240605,153600,288997795,4055,4055,4055,4055,0
20240605,153500,288997795,4055,4055,4055,4055,0
20240605,153400,288997795,4055,4055,4055,4055,0
20240605,153300,288997795,4055,4055,4055,4055,0
20240605,153200,288997795,4055,4055,4055,4055,0
20240605,153100,288997795,4055,4055,4055,4055,0
20240605,153000,288997795,4055,4055,4055,4055,1075
20240605,152900,284638670,4055,4055,4055,4055,0
20240605,152800,284638670,4055,4055,4055,4055,0
20240605,152700,284638670,4055,4055,4055,4055,0
20240605,152600,284638670,4055,4055,4055,4055,0
20240605,152500,284638670,4055,4055,4055,4055,0
20240605,152400,284638670,4055,4055,4055,4055,0
20240605,152300,284638670,4055,4055,4055,4055,0
20240605,152200,284638670,4055,4055,4055,4055,0
20240605,152100,284638670,4055,4055,4055,4055,0
20240605,152000,284638670,4055,4055,4055,4055,0
20240605,151900,284638670,4055,4045,4055,4040,90
20240605,151800,284275020,4045,4040,4055,4040,188
20240605,151700,283515400,4045,4055,4055,4045,1429
20240605,151600,277734205,4050,4050,4050,4050,28
20240605,151500,277620805,4060,4045,4060,4045,608
20240605,151400,275161165,4045,4045,4045,4045,26
20240605,151300,275055995,4050,4050,4050,4045,301
20240605,151200,273838140,4050,4050,4050,4045,90
20240605,151100,273473790,4045,4045,4045,4045,439
20240605,151000,271698035,4045,4055,4060,4045,137
20240605,150900,271142800,4055,4050,4060,4050,1731
20240605,150800,264117205,4050,4045,4050,4045,236
20240605,150700,263162335,4050,4050,4050,4050,50
20240605,150600,262959835,4045,4050,4050,4045,341
20240605,150500,261579480,4045,4050,4050,4045,51
20240605,150400,261372935,4045,4045,4045,4045,132
20240605,150300,260838995,4045,4045,4050,4045,203
20240605,150200,260017610,4045,4045,4045,4045,80
20240605,150100,259694010,4045,4050,4050,4045,249
20240605,150000,258686755,4050,4055,4055,4050,642
20240605,145900,256086405,4050,4050,4050,4050,254
20240605,145800,255057705,4050,4055,4060,4050,769
20240605,145700,251942660,4055,4060,4060,4055,118
20240605,145600,251463720,4055,4055,4055,4050,345
20240605,145500,250065875,4050,4055,4060,4050,148
20240605,145400,249465485,4050,4055,4055,4050,237
20240605,145300,248505255,4055,4060,4060,4055,141
20240605,145200,247932920,4060,4055,4060,4055,429
20240605,145100,246192765,4060,4055,4060,4055,55
20240605,145000,245969600,4060,4060,4060,4055,158
20240605,144900,245328455,4055,4060,4065,4055,224
20240605,144800,244419700,4055,4060,4060,4055,218
20240605,144700,243535370,4060,4070,4075,4055,203
20240605,144600,242710665,4075,4060,4075,4060,43
20240605,144500,242535935,4060,4055,4060,4055,178
20240605,144400,241813805,4060,4065,4065,4060,86
20240605,144300,241464510,4060,4065,4075,4055,392
20240605,144200,239871385,4065,4060,4075,4060,82
20240605,144100,239538290,4055,4055,4060,4055,140
20240605,144000,238970500,4060,4060,4070,4060,179
20240605,143900,238243705,4075,4065,4075,4065,24
20240605,143800,238146075,4060,4060,4065,4060,274
20240605,143700,237033540,4060,4065,4065,4060,197
20240605,143600,236233160,4065,4060,4065,4060,160
20240605,143500,235583360,4065,4060,4065,4055,239
20240605,143400,234613815,4055,4065,4065,4055,109
20240605,143300,234171190,4065,4060,4065,4055,333
20240605,143200,232820235,4065,4065,4065,4060,58
20240605,143100,232584470,4065,4060,4070,4060,72
20240605,143000,232291970,4055,4060,4060,4055,257
20240605,142900,231249495,4055,4055,4055,4050,177
20240605,142800,230532110,4055,4055,4055,4055,152
20240605,142700,229915750,4055,4060,4065,4055,87
20240605,142600,229562595,4060,4065,4065,4055,449
20240605,142500,227741125,4065,4060,4080,4060,90
20240605,142400,227374845,4060,4060,4060,4055,268
20240605,142300,226287370,4060,4065,4075,4060,103
20240605,142200,225868895,4075,4060,4075,4060,135
20240605,142100,225319885,4060,4055,4060,4055,170
20240605,142000,224630445,4060,4060,4060,4055,276
20240605,141900,223510880,4060,4060,4060,4055,430
20240605,141800,221766605,4060,4055,4060,4055,94
20240605,141700,221385095,4060,4055,4060,4055,179
20240605,141600,220658865,4055,4060,4060,4055,288
20240605,141500,219490410,4065,4060,4070,4060,77
20240605,141400,219177550,4055,4065,4070,4055,266
20240605,141300,218097195,4060,4060,4070,4060,163
20240605,141200,217434820,4065,4060,4065,4060,147
20240605,141100,216837965,4070,4065,4070,4065,50
20240605,141000,216634545,4060,4065,4065,4060,290
20240605,140900,215456475,4065,4065,4065,4065,76
20240605,140800,215147535,4065,4070,4070,4065,67
20240605,140700,214875065,4065,4060,4070,4060,294
20240605,140600,213680695,4065,4065,4070,4060,55
20240605,140500,213457215,4065,4060,4065,4060,95
20240605,140400,213071180,4065,4075,4075,4065,154
20240605,140300,212443980,4065,4065,4065,4060,135
20240605,140200,211895210,4075,4075,4080,4075,121
20240605,140100,211401795,4080,4070,4085,4070,42
20240605,140000,211230525,4065,4065,4065,4060,264
20240605,135900,210158540,4060,4070,4070,4060,96
20240605,135800,209768350,4070,4070,4070,4070,44
20240605,135700,209589270,4070,4065,4070,4060,360
20240605,135600,208127095,4065,4060,4065,4060,206
20240605,135500,207290625,4060,4065,4065,4060,135
20240605,135400,206741920,4070,4070,4070,4065,181
20240605,135300,206005770,4070,4070,4070,4070,50
20240605,135200,205802270,4070,4065,4085,4065,92
20240605,135100,205427325,4065,4065,4065,4065,156
20240605,135000,204793185,4060,4060,4085,4060,213
20240605,134900,203927720,4065,4065,4065,4060,228
20240605,134800,203001480,4065,4065,4065,4060,68
20240605,134700,202725065,4060,4065,4065,4060,203
20240605,134600,201900430,4065,4065,4065,4065,85
20240605,134500,201554905,4085,4060,4085,4060,127
20240605,134400,201038890,4060,4065,4065,4060,106
20240605,134300,200608145,4060,4070,4070,4060,201
20240605,134200,199791245,4070,4065,4070,4065,235
20240605,134100,198835585,4070,4070,4070,4070,59
20240605,134000,198595455,4070,4075,4085,4070,103
20240605,133900,198175775,4070,4065,4070,4065,265
20240605,133800,197097960,4065,4075,4080,4065,342
20240605,133700,195703570,4080,4065,4080,4065,147
20240605,133600,195105520,4060,4070,4070,4060,262
20240605,133500,194040700,4065,4065,4065,4060,208
20240605,133400,193195835,4060,4065,4065,4060,141
20240605,133300,192622810,4060,4065,4065,4060,74
20240605,133200,192322005,4070,4065,4070,4065,105
20240605,133100,191894780,4070,4070,4075,4060,454
20240605,133000,190047595,4070,4050,4070,4050,31
20240605,132900,189921880,4050,4055,4060,4050,385
20240605,132800,188362215,4055,4050,4055,4050,177
20240605,132700,187645100,4055,4055,4055,4055,109
20240605,132600,187203105,4060,4055,4060,4055,10
20240605,132500,187162510,4055,4055,4055,4055,97
20240605,132400,186769175,4050,4055,4055,4050,344
20240605,132300,185375680,4055,4055,4055,4055,39
20240605,132200,185217535,4050,4055,4060,4050,214
20240605,132100,184350080,4055,4055,4055,4055,46
20240605,132000,184163550,4060,4060,4060,4055,233
20240605,131900,183218440,4060,4060,4060,4055,209
20240605,131800,182370450,4060,4060,4060,4060,23
20240605,131700,182277070,4060,4055,4060,4055,184
20240605,131600,181530655,4055,4055,4055,4055,80
20240605,131500,181206255,4050,4055,4055,4050,277
20240605,131400,180084250,4055,4050,4055,4050,184
20240605,131300,179338800,4055,4055,4055,4055,92
20240605,131200,178965740,4055,4050,4055,4050,140
20240605,131100,178398630,4050,4055,4060,4050,123
20240605,131000,177899460,4055,4060,4060,4055,209
20240605,130900,177051915,4060,4055,4060,4055,77
20240605,130800,176739430,4060,4065,4065,4055,178
20240605,130700,176017100,4060,4055,4060,4055,107
20240605,130600,175582815,4055,4060,4060,4055,180
20240605,130500,174852585,4065,4065,4065,4065,24
20240605,130400,174755025,4065,4055,4065,4055,160
20240605,130300,174105150,4055,4060,4060,4055,275
20240605,130200,172989920,4060,4060,4060,4060,38
20240605,130100,172835640,4060,4060,4060,4055,244
20240605,130000,171845635,4055,4060,4060,4055,10
20240605,125900,171805040,4055,4065,4065,4055,201
20240605,125800,170988600,4065,4065,4065,4065,134
20240605,125700,170443890,4070,4065,4070,4065,86
20240605,125600,170093875,4070,4075,4075,4070,113
20240605,125500,169633445,4080,4065,4080,4065,137
20240605,125400,169076080,4065,4065,4065,4065,223
20240605,125300,168169585,4070,4070,4070,4065,38
20240605,125200,168014930,4070,4070,4070,4070,95
20240605,125100,167628280,4065,4070,4070,4065,379
20240605,125000,166086985,4070,4070,4070,4070,23
20240605,124900,165993375,4070,4070,4070,4065,344
20240605,124800,164594345,4070,4070,4070,4065,90
20240605,124700,164228185,4070,4075,4075,4065,198
20240605,124600,163422390,4075,4065,4075,4065,125
20240605,124500,162913380,4065,4075,4075,4065,156
20240605,124400,162278330,4075,4075,4080,4075,128
20240605,124300,161756480,4080,4075,4080,4075,157
20240605,124200,161116370,4075,4080,4080,4065,237
20240605,124100,160152300,4070,4070,4070,4065,159
20240605,124000,159505300,4065,4080,4080,4065,171
20240605,123900,158809600,4080,4070,4080,4070,127
20240605,123800,158291935,4065,4070,4070,4065,157
20240605,123700,157653510,4070,4070,4070,4070,166
20240605,123600,156977890,4075,4070,4075,4070,204
20240605,123500,156146925,4065,4060,4070,4060,397
20240605,123400,154533080,4060,4060,4060,4060,8
20240605,123300,154500600,4055,4060,4060,4055,261
20240605,123200,153441480,4065,4060,4065,4060,118
20240605,123100,152962035,4055,4060,4065,4055,139
20240605,123000,152397535,4060,4065,4070,4060,168
20240605,122900,151714500,4065,4065,4070,4065,69
20240605,122800,151433905,4065,4060,4065,4055,319
20240605,122700,150139975,4060,4060,4060,4055,84
20240605,122600,149798960,4060,4060,4060,4055,195
20240605,122500,149007720,4060,4060,4060,4060,130
20240605,122400,148479920,4055,4055,4060,4055,177
20240605,122300,147761890,4060,4060,4060,4055,131
20240605,122200,147230175,4060,4060,4060,4060,78
20240605,122100,146913495,4055,4060,4060,4055,199
20240605,122000,146106045,4060,4060,4060,4060,85
20240605,121900,145760945,4060,4060,4060,4055,196
20240605,121800,144965600,4060,4060,4065,4060,62
20240605,121700,144713770,4060,4065,4065,4055,219
20240605,121600,143824235,4060,4065,4065,4060,111
20240605,121500,143373025,4065,4065,4065,4065,131
20240605,121400,142840510,4060,4065,4065,4055,186
20240605,121300,142085230,4065,4060,4065,4060,56
20240605,121200,141857600,4055,4070,4070,4055,106
20240605,121100,141426590,4070,4060,4070,4060,117
20240605,121000,140950805,4055,4060,4060,4055,86
20240605,120900,140601780,4065,4060,4065,4055,262
20240605,120800,139538470,4065,4060,4065,4060,167
20240605,120700,138859720,4060,4065,4065,4055,180
20240605,120600,138128930,4065,4065,4065,4065,9
20240605,120500,138092345,4055,4065,4070,4055,133
20240605,120400,137551490,4070,4060,4070,4060,88
20240605,120300,137193520,4060,4065,4065,4060,232
20240605,120200,136251085,4060,4070,4070,4060,149
20240605,120100,135645265,4065,4065,4065,4065,79
20240605,120000,135324130,4065,4075,4075,4060,165
20240605,115900,134652890,4080,4065,4080,4065,139
20240605,115800,134087295,4065,4065,4065,4065,52
20240605,115700,133875915,4070,4080,4080,4070,184
20240605,115600,133126770,4075,4070,4080,4070,183
20240605,115500,132380950,4070,4070,4070,4070,115
20240605,115400,131912900,4075,4070,4075,4065,135
20240605,115300,131362795,4065,4060,4065,4060,323
20240605,115200,130050955,4060,4060,4060,4060,103
20240605,115100,129632775,4065,4065,4065,4065,117
20240605,115000,129157170,4055,4060,4065,4055,216
20240605,114900,128280680,4055,4055,4060,4055,190
20240605,114800,127509970,4060,4060,4060,4060,114
20240605,114700,127047130,4065,4055,4075,4055,49
20240605,114600,126847935,4060,4060,4060,4055,301
20240605,114500,125626490,4060,4065,4075,4060,26
20240605,114400,125520895,4060,4060,4060,4055,265
20240605,114300,124445645,4060,4060,4060,4060,203
20240605,114200,123621465,4060,4060,4065,4055,91
20240605,114100,123252095,4060,4060,4060,4060,133
20240605,114000,122712115,4065,4065,4065,4065,148
20240605,113900,122110495,4065,4060,4065,4060,202
20240605,113800,121289955,4065,4060,4065,4060,100
20240605,113700,120883475,4060,4060,4065,4060,102
20240605,113600,120469345,4055,4060,4065,4055,166
20240605,113500,119796035,4060,4065,4065,4060,120
20240605,113400,119308300,4065,4055,4065,4055,243
20240605,113300,118322730,4060,4065,4065,4060,118
20240605,113200,117843345,4060,4060,4060,4055,129
20240605,113100,117319750,4065,4060,4065,4060,114
20240605,113000,116856660,4060,4060,4060,4060,66
20240605,112900,116588700,4060,4060,4060,4055,239
20240605,112800,115618490,4065,4060,4065,4060,131
20240605,112700,115086465,4060,4060,4060,4060,74
20240605,112600,114786025,4065,4065,4070,4065,157
20240605,112500,114147300,4065,4060,4065,4060,134
20240605,112400,113603145,4060,4060,4065,4060,242
20240605,112300,112620580,4060,4060,4060,4055,190
20240605,112200,111849655,4060,4065,4065,4060,63
20240605,112100,111593830,4065,4065,4065,4060,264
20240605,112000,110521420,4065,4065,4065,4065,50
20240605,111900,110318170,4070,4065,4070,4065,157
20240605,111800,109679715,4070,4070,4070,4065,159
20240605,111700,109032720,4070,4070,4075,4070,75
20240605,111600,108727205,4070,4075,4075,4070,75
20240605,111500,108421620,4080,4080,4080,4080,151
20240605,111400,107805540,4085,4075,4085,4075,160
20240605,111300,107153300,4085,4070,4085,4070,57
20240605,111200,106921275,4070,4070,4070,4070,216
20240605,111100,106042155,4070,4065,4070,4060,132
20240605,111000,105505810,4070,4070,4085,4070,192
20240605,110900,104724355,4070,4070,4075,4070,100
20240605,110800,104317350,4070,4065,4080,4065,183
20240605,110700,103573395,4080,4060,4080,4055,400
20240605,110600,101944940,4060,4065,4065,4060,141
20240605,110500,101371920,4065,4060,4080,4060,148
20240605,110400,100770800,4060,4055,4060,4055,59
20240605,110300,100531395,4055,4060,4065,4055,215
20240605,110200,99658765,4060,4065,4065,4060,89
20240605,110100,99297375,4065,4065,4065,4060,205
20240605,110000,98464185,4080,4075,4080,4070,209
20240605,105900,97612905,4070,4060,4070,4060,42
20240605,105800,97442070,4055,4070,4080,4055,267
20240605,105700,96357185,4080,4060,4080,4060,80
20240605,105600,96032015,4060,4055,4065,4055,478
20240605,105500,94092810,4050,4055,4055,4050,137
20240605,105400,93537665,4055,4055,4055,4055,110
20240605,105300,93091615,4055,4060,4065,4055,216
20240605,105200,92214540,4050,4050,4050,4050,1
20240605,105100,92210490,4060,4075,4075,4060,195
20240605,105000,91418225,4070,4060,4080,4060,53
20240605,104900,91203010,4055,4050,4085,4050,293
20240605,104800,90015985,4055,4060,4060,4050,156
20240605,104700,89383270,4055,4050,4055,4050,243
20240605,104600,88398940,4055,4050,4060,4050,2251
20240605,104500,79281875,4050,4055,4055,4050,78
20240605,104400,78965725,4060,4060,4060,4050,238
20240605,104300,78000260,4060,4055,4060,4055,75
20240605,104200,77695885,4055,4060,4065,4055,249
20240605,104100,76685965,4060,4055,4060,4055,157
20240605,104000,76048860,4055,4060,4060,4055,78
20240605,103900,75732320,4060,4070,4085,4060,91
20240605,103800,75362100,4085,4060,4085,4055,115
20240605,103700,74895205,4060,4055,4060,4055,215
20240605,103600,74023335,4060,4060,4060,4060,50
20240605,103500,73820335,4060,4060,4065,4055,317
20240605,103400,72533820,4060,4060,4060,4060,49
20240605,103300,72334880,4060,4060,4065,4055,36
20240605,103200,72188840,4060,4060,4065,4055,387
20240605,103100,70618725,4060,4060,4060,4060,50
20240605,103000,70415725,4060,4065,4065,4055,118
20240605,102900,69936540,4070,4060,4070,4060,46
20240605,102800,69749330,4060,4055,4085,4055,301
20240605,102700,68527965,4055,4055,4055,4055,71
20240605,102600,68240060,4060,4055,4060,4055,106
20240605,102500,67809705,4060,4070,4080,4060,165
20240605,102400,67139085,4070,4070,4075,4070,55
20240605,102300,66915225,4065,4055,4065,4055,352
20240605,102200,65487120,4055,4065,4065,4055,73
20240605,102100,65190830,4065,4065,4065,4060,241
20240605,102000,64211790,4065,4065,4070,4065,127
20240605,101900,63695285,4070,4065,4070,4065,14
20240605,101800,63638330,4060,4065,4065,4055,422
20240605,101700,61925965,4060,4065,4065,4060,37
20240605,101600,61775680,4060,4065,4065,4060,125
20240605,101500,61267965,4065,4060,4065,4060,195
20240605,101400,60475490,4055,4065,4065,4055,192
20240605,101300,59695720,4070,4060,4070,4060,129
20240605,101200,59171920,4070,4070,4070,4070,48
20240605,101100,58976560,4055,4060,4060,4055,253
20240605,101000,57950585,4060,4060,4060,4055,440
20240605,100900,56165730,4055,4065,4065,4055,204
20240605,100800,55337665,4065,4065,4065,4065,70
20240605,100700,55053115,4060,4070,4070,4060,101
20240605,100600,54642575,4060,4065,4065,4060,222
20240605,100500,53740855,4070,4065,4070,4065,38
20240605,100400,53586335,4070,4090,4090,4070,53
20240605,100300,53369650,4090,4060,4090,4060,733
20240605,100200,50372630,4060,4065,4065,4055,290
20240605,100100,49195670,4060,4060,4060,4060,52
20240605,100000,48984550,4060,4060,4060,4055,239
20240605,095900,48014790,4055,4065,4065,4055,90
20240605,095800,47649460,4060,4060,4060,4060,67
20240605,095700,47377440,4060,4060,4060,4055,398
20240605,095600,45762655,4055,4060,4060,4055,24
20240605,095500,45665220,4055,4065,4065,4055,148
20240605,095400,45064625,4060,4065,4065,4060,70
20240605,095300,44780210,4055,4070,4070,4055,75
20240605,095200,44475380,4055,4070,4070,4055,2654
20240605,095100,33700275,4070,4070,4080,4070,43
20240605,095000,33525255,4070,4070,4070,4065,310
20240605,094900,32264680,4070,4075,4075,4070,54
20240605,094800,32044770,4075,4065,4075,4065,391
20240605,094700,30454880,4065,4070,4070,4065,76
20240605,094600,30145690,4070,4075,4080,4070,41
20240605,094500,29978605,4080,4080,4085,4075,350
20240605,094400,28551705,4080,4090,4090,4080,118
20240605,094300,28070175,4080,4085,4085,4080,334
20240605,094200,26706635,4090,4095,4095,4090,1377
20240605,094100,21068005,4105,4100,4105,4100,1142
20240605,094000,16385755,4110,4110,4110,4110,1
20240605,093900,16381645,4110,4105,4110,4100,315
20240605,093800,15088640,4100,4100,4100,4100,147
20240605,093700,14485940,4100,4105,4105,4100,123
20240605,093600,13981565,4100,4105,4105,4100,335
20240605,093500,12608060,4105,4105,4105,4105,32
20240605,093400,12476700,4100,4100,4100,4100,67
20240605,093300,12202000,4100,4105,4105,4100,250
20240605,093200,11176785,4105,4105,4105,4105,19
20240605,093100,11098790,4115,4110,4115,4105,282
20240605,093000,9940840,4115,4115,4115,4110,114
20240605,092900,9472225,4115,4110,4115,4110,197
20240605,092800,8662550,4120,4120,4120,4120,36
20240605,092700,8514230,4110,4120,4120,4110,77
20240605,092600,8197720,4120,4120,4135,4120,16
20240605,092500,8131715,4135,4135,4135,4135,0
20240605,092400,8131715,4135,4120,4140,4110,218
20240605,092300,7235155,4140,4140,4140,4140,0
20240605,092200,7235155,4140,4140,4140,4140,4
20240605,092100,7218595,4130,4130,4130,4130,23
20240605,092000,7123605,4140,4120,4140,4120,5
20240605,091900,7102925,4140,4140,4140,4140,0
20240605,091800,7102925,4140,4130,4140,4110,705
20240605,091700,4202610,4150,4150,4150,4150,0
20240605,091600,4202610,4150,4130,4150,4130,54
20240605,091500,3979510,4150,4150,4150,4150,4
20240605,091400,3962910,4150,4150,4150,4150,0
20240605,091300,3962910,4150,4150,4150,4150,4
20240605,091200,3946310,4150,4150,4150,4150,0
20240605,091100,3946310,4150,4150,4150,4150,4
20240605,091000,3929710,4150,4150,4150,4150,0
20240605,090900,3929710,4150,4150,4150,4135,8
20240605,090800,3896540,4150,4150,4150,4150,0
20240605,090700,3896540,4150,4140,4150,4140,93
20240605,090600,3511470,4140,4115,4140,4115,352
20240605,090500,2055340,4105,4105,4105,4105,0
20240605,090400,2055340,4105,4110,4110,4105,394
20240605,090300,437705,4130,4130,4130,4130,27
20240605,090200,326195,4130,4130,4130,4130,1
20240605,090100,322065,4130,4130,4130,4130,3
20240605,090000,309675,4170,4185,4185,4170,74