KissMeData/251630/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205600,254420980,8460,8460,8460,8460,889
20240605,205500,254420980,8460,8460,8460,8460,0
20240605,205400,254420980,8460,8460,8460,8460,0
20240605,205300,254420980,8460,8460,8460,8460,0
20240605,205200,254420980,8460,8460,8460,8460,0
20240605,205100,254420980,8460,8460,8460,8460,0
20240605,205000,254420980,8460,8460,8460,8460,0
20240605,204900,254420980,8460,8460,8460,8460,0
20240605,204800,254420980,8460,8460,8460,8460,0
20240605,204700,254420980,8460,8460,8460,8460,0
20240605,204600,254420980,8460,8460,8460,8460,0
20240605,204500,254420980,8460,8460,8460,8460,0
20240605,204400,254420980,8460,8460,8460,8460,0
20240605,204300,254420980,8460,8460,8460,8460,0
20240605,204200,254420980,8460,8460,8460,8460,0
20240605,204100,254420980,8460,8460,8460,8460,0
20240605,204000,254420980,8460,8460,8460,8460,0
20240605,203900,254420980,8460,8460,8460,8460,0
20240605,203800,254420980,8460,8460,8460,8460,0
20240605,203700,254420980,8460,8460,8460,8460,0
20240605,203600,254420980,8460,8460,8460,8460,0
20240605,203500,254420980,8460,8460,8460,8460,0
20240605,203400,254420980,8460,8460,8460,8460,0
20240605,203300,254420980,8460,8460,8460,8460,0
20240605,203200,254420980,8460,8460,8460,8460,0
20240605,203100,254420980,8460,8460,8460,8460,0
20240605,203000,254420980,8460,8460,8460,8460,0
20240605,202900,254420980,8460,8460,8460,8460,0
20240605,202800,254420980,8460,8460,8460,8460,0
20240605,202700,254420980,8460,8460,8460,8460,0
20240605,202600,254420980,8460,8460,8460,8460,889
20240605,202500,254420980,8460,8460,8460,8460,0
20240605,202400,254420980,8460,8460,8460,8460,0
20240605,202300,254420980,8460,8460,8460,8460,0
20240605,202200,254420980,8460,8460,8460,8460,0
20240605,202100,254420980,8460,8460,8460,8460,0
20240605,202000,254420980,8460,8460,8460,8460,0
20240605,201900,254420980,8460,8460,8460,8460,0
20240605,201800,254420980,8460,8460,8460,8460,0
20240605,201700,254420980,8460,8460,8460,8460,0
20240605,201600,254420980,8460,8460,8460,8460,0
20240605,201500,254420980,8460,8460,8460,8460,0
20240605,201400,254420980,8460,8460,8460,8460,0
20240605,201300,254420980,8460,8460,8460,8460,0
20240605,201200,254420980,8460,8460,8460,8460,0
20240605,201100,254420980,8460,8460,8460,8460,0
20240605,201000,254420980,8460,8460,8460,8460,0
20240605,200900,254420980,8460,8460,8460,8460,0
20240605,200800,254420980,8460,8460,8460,8460,0
20240605,200700,254420980,8460,8460,8460,8460,0
20240605,200600,254420980,8460,8460,8460,8460,0
20240605,200500,254420980,8460,8460,8460,8460,0
20240605,200400,254420980,8460,8460,8460,8460,0
20240605,200300,254420980,8460,8460,8460,8460,0
20240605,200200,254420980,8460,8460,8460,8460,0
20240605,200100,254420980,8460,8460,8460,8460,0
20240605,200000,254420980,8460,8460,8460,8460,0
20240605,195900,254420980,8460,8460,8460,8460,0
20240605,195800,254420980,8460,8460,8460,8460,0
20240605,195700,254420980,8460,8460,8460,8460,0
20240605,195600,254420980,8460,8460,8460,8460,889
20240605,195500,254420980,8460,8460,8460,8460,0
20240605,195400,254420980,8460,8460,8460,8460,0
20240605,195300,254420980,8460,8460,8460,8460,0
20240605,195200,254420980,8460,8460,8460,8460,0
20240605,195100,254420980,8460,8460,8460,8460,0
20240605,195000,254420980,8460,8460,8460,8460,0
20240605,194900,254420980,8460,8460,8460,8460,0
20240605,194800,254420980,8460,8460,8460,8460,0
20240605,194700,254420980,8460,8460,8460,8460,0
20240605,194600,254420980,8460,8460,8460,8460,0
20240605,194500,254420980,8460,8460,8460,8460,0
20240605,194400,254420980,8460,8460,8460,8460,0
20240605,194300,254420980,8460,8460,8460,8460,0
20240605,194200,254420980,8460,8460,8460,8460,0
20240605,194100,254420980,8460,8460,8460,8460,0
20240605,194000,254420980,8460,8460,8460,8460,0
20240605,193900,254420980,8460,8460,8460,8460,0
20240605,193800,254420980,8460,8460,8460,8460,0
20240605,193700,254420980,8460,8460,8460,8460,0
20240605,193600,254420980,8460,8460,8460,8460,0
20240605,193500,254420980,8460,8460,8460,8460,0
20240605,193400,254420980,8460,8460,8460,8460,0
20240605,193300,254420980,8460,8460,8460,8460,0
20240605,193200,254420980,8460,8460,8460,8460,0
20240605,193100,254420980,8460,8460,8460,8460,0
20240605,193000,254420980,8460,8460,8460,8460,0
20240605,192900,254420980,8460,8460,8460,8460,0
20240605,192800,254420980,8460,8460,8460,8460,0
20240605,192700,254420980,8460,8460,8460,8460,0
20240605,192600,254420980,8460,8460,8460,8460,889
20240605,192500,254420980,8460,8460,8460,8460,0
20240605,192400,254420980,8460,8460,8460,8460,0
20240605,192300,254420980,8460,8460,8460,8460,0
20240605,192200,254420980,8460,8460,8460,8460,0
20240605,192100,254420980,8460,8460,8460,8460,0
20240605,192000,254420980,8460,8460,8460,8460,0
20240605,191900,254420980,8460,8460,8460,8460,0
20240605,191800,254420980,8460,8460,8460,8460,0
20240605,191700,254420980,8460,8460,8460,8460,0
20240605,191600,254420980,8460,8460,8460,8460,0
20240605,191500,254420980,8460,8460,8460,8460,0
20240605,191400,254420980,8460,8460,8460,8460,0
20240605,191300,254420980,8460,8460,8460,8460,0
20240605,191200,254420980,8460,8460,8460,8460,0
20240605,191100,254420980,8460,8460,8460,8460,0
20240605,191000,254420980,8460,8460,8460,8460,0
20240605,190900,254420980,8460,8460,8460,8460,0
20240605,190800,254420980,8460,8460,8460,8460,0
20240605,190700,254420980,8460,8460,8460,8460,0
20240605,190600,254420980,8460,8460,8460,8460,0
20240605,190500,254420980,8460,8460,8460,8460,0
20240605,190400,254420980,8460,8460,8460,8460,0
20240605,190300,254420980,8460,8460,8460,8460,0
20240605,190200,254420980,8460,8460,8460,8460,0
20240605,190100,254420980,8460,8460,8460,8460,0
20240605,190000,254420980,8460,8460,8460,8460,0
20240605,185900,254420980,8460,8460,8460,8460,0
20240605,185800,254420980,8460,8460,8460,8460,0
20240605,185700,254420980,8460,8460,8460,8460,0
20240605,185600,254420980,8460,8460,8460,8460,889
20240605,185500,254420980,8460,8460,8460,8460,0
20240605,185400,254420980,8460,8460,8460,8460,0
20240605,185300,254420980,8460,8460,8460,8460,0
20240605,185200,254420980,8460,8460,8460,8460,0
20240605,185100,254420980,8460,8460,8460,8460,0
20240605,185000,254420980,8460,8460,8460,8460,0
20240605,184900,254420980,8460,8460,8460,8460,0
20240605,184800,254420980,8460,8460,8460,8460,0
20240605,184700,254420980,8460,8460,8460,8460,0
20240605,184600,254420980,8460,8460,8460,8460,0
20240605,184500,254420980,8460,8460,8460,8460,0
20240605,184400,254420980,8460,8460,8460,8460,0
20240605,184300,254420980,8460,8460,8460,8460,0
20240605,184200,254420980,8460,8460,8460,8460,0
20240605,184100,254420980,8460,8460,8460,8460,0
20240605,184000,254420980,8460,8460,8460,8460,0
20240605,183900,254420980,8460,8460,8460,8460,0
20240605,183800,254420980,8460,8460,8460,8460,0
20240605,183700,254420980,8460,8460,8460,8460,0
20240605,183600,254420980,8460,8460,8460,8460,0
20240605,183500,254420980,8460,8460,8460,8460,0
20240605,183400,254420980,8460,8460,8460,8460,0
20240605,183300,254420980,8460,8460,8460,8460,0
20240605,183200,254420980,8460,8460,8460,8460,0
20240605,183100,254420980,8460,8460,8460,8460,0
20240605,183000,254420980,8460,8460,8460,8460,0
20240605,182900,254420980,8460,8460,8460,8460,0
20240605,182800,254420980,8460,8460,8460,8460,0
20240605,182700,254420980,8460,8460,8460,8460,0
20240605,182600,254420980,8460,8460,8460,8460,889
20240605,182500,254420980,8460,8460,8460,8460,0
20240605,182400,254420980,8460,8460,8460,8460,0
20240605,182300,254420980,8460,8460,8460,8460,0
20240605,182200,254420980,8460,8460,8460,8460,0
20240605,182100,254420980,8460,8460,8460,8460,0
20240605,182000,254420980,8460,8460,8460,8460,0
20240605,181900,254420980,8460,8460,8460,8460,0
20240605,181800,254420980,8460,8460,8460,8460,0
20240605,181700,254420980,8460,8460,8460,8460,0
20240605,181600,254420980,8460,8460,8460,8460,0
20240605,181500,254420980,8460,8460,8460,8460,0
20240605,181400,254420980,8460,8460,8460,8460,0
20240605,181300,254420980,8460,8460,8460,8460,0
20240605,181200,254420980,8460,8460,8460,8460,0
20240605,181100,254420980,8460,8460,8460,8460,0
20240605,181000,254420980,8460,8460,8460,8460,0
20240605,180900,254420980,8460,8460,8460,8460,0
20240605,180800,254420980,8460,8460,8460,8460,0
20240605,180700,254420980,8460,8460,8460,8460,0
20240605,180600,254420980,8460,8460,8460,8460,0
20240605,180500,254420980,8460,8460,8460,8460,0
20240605,180400,254420980,8460,8460,8460,8460,0
20240605,180300,254420980,8460,8460,8460,8460,0
20240605,180200,254420980,8460,8460,8460,8460,0
20240605,180100,254420980,8460,8460,8460,8460,0
20240605,180000,254420980,8460,8460,8460,8460,0
20240605,175900,254420980,8460,8460,8460,8460,0
20240605,175800,254420980,8460,8460,8460,8460,0
20240605,175700,254420980,8460,8460,8460,8460,0
20240605,175600,254420980,8460,8460,8460,8460,889
20240605,175500,254420980,8460,8460,8460,8460,0
20240605,175400,254420980,8460,8460,8460,8460,0
20240605,175300,254420980,8460,8460,8460,8460,0
20240605,175200,254420980,8460,8460,8460,8460,0
20240605,175100,254420980,8460,8460,8460,8460,0
20240605,175000,254420980,8460,8460,8460,8460,0
20240605,174900,254420980,8460,8460,8460,8460,0
20240605,174800,254420980,8460,8460,8460,8460,0
20240605,174700,254420980,8460,8460,8460,8460,0
20240605,174600,254420980,8460,8460,8460,8460,0
20240605,174500,254420980,8460,8460,8460,8460,0
20240605,174400,254420980,8460,8460,8460,8460,0
20240605,174300,254420980,8460,8460,8460,8460,0
20240605,174200,254420980,8460,8460,8460,8460,0
20240605,174100,254420980,8460,8460,8460,8460,0
20240605,174000,254420980,8460,8460,8460,8460,0
20240605,173900,254420980,8460,8460,8460,8460,0
20240605,173800,254420980,8460,8460,8460,8460,0
20240605,173700,254420980,8460,8460,8460,8460,0
20240605,173600,254420980,8460,8460,8460,8460,0
20240605,173500,254420980,8460,8460,8460,8460,0
20240605,173400,254420980,8460,8460,8460,8460,0
20240605,173300,254420980,8460,8460,8460,8460,0
20240605,173200,254420980,8460,8460,8460,8460,0
20240605,173100,254420980,8460,8460,8460,8460,0
20240605,173000,254420980,8460,8460,8460,8460,0
20240605,172900,254420980,8460,8460,8460,8460,0
20240605,172800,254420980,8460,8460,8460,8460,0
20240605,172700,254420980,8460,8460,8460,8460,0
20240605,172600,254420980,8460,8460,8460,8460,889
20240605,172500,254420980,8460,8460,8460,8460,0
20240605,172400,254420980,8460,8460,8460,8460,0
20240605,172300,254420980,8460,8460,8460,8460,0
20240605,172200,254420980,8460,8460,8460,8460,0
20240605,172100,254420980,8460,8460,8460,8460,0
20240605,172000,254420980,8460,8460,8460,8460,0
20240605,171900,254420980,8460,8460,8460,8460,0
20240605,171800,254420980,8460,8460,8460,8460,0
20240605,171700,254420980,8460,8460,8460,8460,0
20240605,171600,254420980,8460,8460,8460,8460,0
20240605,171500,254420980,8460,8460,8460,8460,0
20240605,171400,254420980,8460,8460,8460,8460,0
20240605,171300,254420980,8460,8460,8460,8460,0
20240605,171200,254420980,8460,8460,8460,8460,0
20240605,171100,254420980,8460,8460,8460,8460,0
20240605,171000,254420980,8460,8460,8460,8460,0
20240605,170900,254420980,8460,8460,8460,8460,0
20240605,170800,254420980,8460,8460,8460,8460,0
20240605,170700,254420980,8460,8460,8460,8460,0
20240605,170600,254420980,8460,8460,8460,8460,0
20240605,170500,254420980,8460,8460,8460,8460,0
20240605,170400,254420980,8460,8460,8460,8460,0
20240605,170300,254420980,8460,8460,8460,8460,0
20240605,170200,254420980,8460,8460,8460,8460,0
20240605,170100,254420980,8460,8460,8460,8460,0
20240605,170000,254420980,8460,8460,8460,8460,0
20240605,165900,254420980,8460,8460,8460,8460,0
20240605,165800,254420980,8460,8460,8460,8460,0
20240605,165700,254420980,8460,8460,8460,8460,0
20240605,165600,254420980,8460,8460,8460,8460,889
20240605,165500,254420980,8460,8460,8460,8460,0
20240605,165400,254420980,8460,8460,8460,8460,0
20240605,165300,254420980,8460,8460,8460,8460,0
20240605,165200,254420980,8460,8460,8460,8460,0
20240605,165100,254420980,8460,8460,8460,8460,0
20240605,165000,254420980,8460,8460,8460,8460,0
20240605,164900,254420980,8460,8460,8460,8460,0
20240605,164800,254420980,8460,8460,8460,8460,0
20240605,164700,254420980,8460,8460,8460,8460,0
20240605,164600,254420980,8460,8460,8460,8460,0
20240605,164500,254420980,8460,8460,8460,8460,0
20240605,164400,254420980,8460,8460,8460,8460,0
20240605,164300,254420980,8460,8460,8460,8460,0
20240605,164200,254420980,8460,8460,8460,8460,0
20240605,164100,254420980,8460,8460,8460,8460,0
20240605,164000,254420980,8460,8460,8460,8460,0
20240605,163900,254420980,8460,8460,8460,8460,0
20240605,163800,254420980,8460,8460,8460,8460,0
20240605,163700,254420980,8460,8460,8460,8460,0
20240605,163600,254420980,8460,8460,8460,8460,0
20240605,163500,254420980,8460,8460,8460,8460,0
20240605,163400,254420980,8460,8460,8460,8460,0
20240605,163300,254420980,8460,8460,8460,8460,0
20240605,163200,254420980,8460,8460,8460,8460,0
20240605,163100,254420980,8460,8460,8460,8460,0
20240605,163000,254420980,8460,8460,8460,8460,0
20240605,162900,254420980,8460,8460,8460,8460,0
20240605,162800,254420980,8460,8460,8460,8460,0
20240605,162700,254420980,8460,8460,8460,8460,0
20240605,162600,254420980,8460,8460,8460,8460,889
20240605,162500,254420980,8460,8460,8460,8460,0
20240605,162400,254420980,8460,8460,8460,8460,0
20240605,162300,254420980,8460,8460,8460,8460,0
20240605,162200,254420980,8460,8460,8460,8460,0
20240605,162100,254420980,8460,8460,8460,8460,0
20240605,162000,254420980,8460,8460,8460,8460,0
20240605,161900,254420980,8460,8460,8460,8460,0
20240605,161800,254420980,8460,8460,8460,8460,0
20240605,161700,254420980,8460,8460,8460,8460,0
20240605,161600,254420980,8460,8460,8460,8460,0
20240605,161500,254420980,8460,8460,8460,8460,0
20240605,161400,254420980,8460,8460,8460,8460,0
20240605,161300,254420980,8460,8460,8460,8460,0
20240605,161200,254420980,8460,8460,8460,8460,0
20240605,161100,254420980,8460,8460,8460,8460,0
20240605,161000,254420980,8460,8460,8460,8460,0
20240605,160900,254420980,8460,8460,8460,8460,0
20240605,160800,254420980,8460,8460,8460,8460,0
20240605,160700,254420980,8460,8460,8460,8460,0
20240605,160600,254420980,8460,8460,8460,8460,0
20240605,160500,254420980,8460,8460,8460,8460,0
20240605,160400,254420980,8460,8460,8460,8460,0
20240605,160300,254420980,8460,8460,8460,8460,0
20240605,160200,254420980,8460,8460,8460,8460,0
20240605,160100,254420980,8460,8460,8460,8460,0
20240605,160000,254420980,8460,8460,8460,8460,0
20240605,155900,254420980,8460,8460,8460,8460,0
20240605,155800,254420980,8460,8460,8460,8460,0
20240605,155700,254420980,8460,8460,8460,8460,0
20240605,155600,254420980,8460,8460,8460,8460,889
20240605,155500,254420980,8460,8460,8460,8460,0
20240605,155400,254420980,8460,8460,8460,8460,0
20240605,155300,254420980,8460,8460,8460,8460,0
20240605,155200,254420980,8460,8460,8460,8460,0
20240605,155100,254420980,8460,8460,8460,8460,0
20240605,155000,254420980,8460,8460,8460,8460,0
20240605,154900,254420980,8460,8460,8460,8460,0
20240605,154800,254420980,8460,8460,8460,8460,0
20240605,154700,254420980,8460,8460,8460,8460,0
20240605,154600,254420980,8460,8460,8460,8460,0
20240605,154500,254420980,8460,8460,8460,8460,0
20240605,154400,254420980,8460,8460,8460,8460,0
20240605,154300,254420980,8460,8460,8460,8460,0
20240605,154200,254420980,8460,8460,8460,8460,0
20240605,154100,254420980,8460,8460,8460,8460,0
20240605,154000,254420980,8460,8460,8460,8460,0
20240605,153900,254420980,8460,8460,8460,8460,0
20240605,153800,254420980,8460,8460,8460,8460,0
20240605,153700,254420980,8460,8460,8460,8460,0
20240605,153600,254420980,8460,8460,8460,8460,0
20240605,153500,254420980,8460,8460,8460,8460,0
20240605,153400,254420980,8460,8460,8460,8460,0
20240605,153300,254420980,8460,8460,8460,8460,0
20240605,153200,254420980,8460,8460,8460,8460,0
20240605,153100,254420980,8460,8460,8460,8460,0
20240605,153000,254420980,8460,8460,8460,8460,889
20240605,152900,246900040,8470,8470,8470,8470,0
20240605,152800,246900040,8470,8470,8470,8470,0
20240605,152700,246900040,8470,8470,8470,8470,0
20240605,152600,246900040,8470,8470,8470,8470,0
20240605,152500,246900040,8470,8470,8470,8470,0
20240605,152400,246900040,8470,8470,8470,8470,0
20240605,152300,246900040,8470,8470,8470,8470,0
20240605,152200,246900040,8470,8470,8470,8470,0
20240605,152100,246900040,8470,8470,8470,8470,0
20240605,152000,246900040,8470,8470,8470,8470,0
20240605,151900,246900040,8470,8420,8470,8410,597
20240605,151800,241855290,8430,8410,8430,8410,39
20240605,151700,241526580,8440,8440,8440,8440,0
20240605,151600,241526580,8440,8430,8440,8430,101
20240605,151500,240675140,8410,8410,8430,8410,23
20240605,151400,240481610,8440,8440,8440,8440,0
20240605,151300,240481610,8440,8440,8440,8440,0
20240605,151200,240481610,8440,8440,8440,8440,2
20240605,151100,240464730,8440,8410,8440,8410,8
20240605,151000,240397420,8440,8440,8440,8440,0
20240605,150900,240397420,8440,8440,8440,8440,1
20240605,150800,240388980,8400,8410,8410,8400,500
20240605,150700,236188940,8440,8440,8440,8440,0
20240605,150600,236188940,8440,8440,8440,8440,1
20240605,150500,236180500,8410,8410,8410,8410,17
20240605,150400,236037530,8410,8440,8440,8410,77
20240605,150300,235389930,8410,8410,8410,8410,0
20240605,150200,235389930,8410,8410,8410,8410,0
20240605,150100,235389930,8410,8410,8410,8410,0
20240605,150000,235389930,8410,8410,8410,8410,121
20240605,145900,234372320,8450,8450,8450,8450,0
20240605,145800,234372320,8450,8450,8450,8450,0
20240605,145700,234372320,8450,8450,8450,8450,0
20240605,145600,234372320,8450,8450,8450,8450,1
20240605,145500,234363870,8420,8420,8420,8420,0
20240605,145400,234363870,8420,8420,8420,8420,209
20240605,145300,232604090,8420,8440,8440,8420,82
20240605,145200,231913290,8440,8440,8440,8440,99
20240605,145100,231077730,8440,8440,8440,8440,0
20240605,145000,231077730,8440,8430,8440,8430,13
20240605,144900,230968130,8430,8430,8430,8430,226
20240605,144800,229062950,8450,8450,8450,8450,0
20240605,144700,229062950,8450,8450,8450,8450,0
20240605,144600,229062950,8450,8440,8450,8440,54
20240605,144500,228607180,8430,8420,8430,8420,469
20240605,144400,224654100,8410,8410,8410,8410,0
20240605,144300,224654100,8410,8410,8410,8410,0
20240605,144200,224654100,8410,8410,8410,8410,0
20240605,144100,224654100,8410,8410,8410,8410,1921
20240605,144000,208498490,8410,8410,8410,8410,160
20240605,143900,207152890,8420,8420,8420,8420,49
20240605,143800,206740310,8430,8430,8430,8430,1
20240605,143700,206731880,8430,8430,8430,8430,0
20240605,143600,206731880,8430,8430,8430,8430,1
20240605,143500,206723450,8420,8420,8420,8420,0
20240605,143400,206723450,8420,8420,8420,8420,0
20240605,143300,206723450,8420,8420,8420,8420,0
20240605,143200,206723450,8420,8420,8420,8420,0
20240605,143100,206723450,8420,8420,8420,8420,35
20240605,143000,206428750,8420,8420,8420,8420,0
20240605,142900,206428750,8420,8420,8420,8420,0
20240605,142800,206428750,8420,8420,8420,8420,0
20240605,142700,206428750,8420,8420,8420,8420,0
20240605,142600,206428750,8420,8420,8420,8420,16
20240605,142500,206294030,8430,8430,8430,8430,0
20240605,142400,206294030,8430,8430,8430,8430,1
20240605,142300,206285600,8420,8420,8420,8420,70
20240605,142200,205696200,8410,8410,8410,8410,1072
20240605,142100,196680680,8410,8410,8410,8410,2
20240605,142000,196663860,8410,8380,8410,8380,51
20240605,141900,196236450,8380,8380,8380,8380,0
20240605,141800,196236450,8380,8380,8380,8380,0
20240605,141700,196236450,8380,8380,8380,8380,24
20240605,141600,196035330,8410,8410,8410,8410,1
20240605,141500,196026920,8380,8380,8380,8380,4
20240605,141400,195993400,8380,8380,8380,8380,0
20240605,141300,195993400,8380,8380,8380,8380,10
20240605,141200,195909600,8410,8410,8410,8410,0
20240605,141100,195909600,8410,8410,8410,8410,0
20240605,141000,195909600,8410,8410,8410,8410,0
20240605,140900,195909600,8410,8410,8410,8410,0
20240605,140800,195909600,8410,8410,8410,8410,0
20240605,140700,195909600,8410,8410,8410,8410,1
20240605,140600,195901190,8380,8380,8380,8380,73
20240605,140500,195289450,8410,8410,8410,8410,1
20240605,140400,195281040,8400,8400,8400,8400,0
20240605,140300,195281040,8400,8400,8400,8400,0
20240605,140200,195281040,8400,8400,8400,8400,4
20240605,140100,195247440,8410,8410,8410,8410,1
20240605,140000,195239030,8380,8380,8380,8380,0
20240605,135900,195239030,8380,8380,8380,8380,9
20240605,135800,195163610,8380,8380,8380,8380,0
20240605,135700,195163610,8380,8380,8380,8380,0
20240605,135600,195163610,8380,8380,8380,8380,0
20240605,135500,195163610,8380,8380,8380,8380,0
20240605,135400,195163610,8380,8380,8380,8380,0
20240605,135300,195163610,8380,8380,8380,8380,0
20240605,135200,195163610,8380,8380,8380,8380,0
20240605,135100,195163610,8380,8380,8380,8380,0
20240605,135000,195163610,8380,8380,8380,8380,0
20240605,134900,195163610,8380,8380,8380,8380,140
20240605,134800,193990410,8380,8380,8380,8380,150
20240605,134700,192733410,8380,8380,8380,8380,210
20240605,134600,190973610,8380,8380,8380,8380,0
20240605,134500,190973610,8380,8380,8380,8380,500
20240605,134400,186783610,8410,8380,8410,8380,26
20240605,134300,186565700,8420,8420,8420,8420,0
20240605,134200,186565700,8420,8420,8420,8420,30
20240605,134100,186313100,8420,8420,8420,8420,1
20240605,134000,186304680,8380,8380,8380,8380,0
20240605,133900,186304680,8380,8380,8380,8380,0
20240605,133800,186304680,8380,8380,8380,8380,120
20240605,133700,185299080,8380,8380,8380,8380,0
20240605,133600,185299080,8380,8380,8380,8380,90
20240605,133500,184544880,8390,8430,8430,8390,6
20240605,133400,184494500,8380,8380,8380,8380,0
20240605,133300,184494500,8380,8380,8380,8380,242
20240605,133200,182466540,8400,8400,8400,8400,28
20240605,133100,182231340,8400,8400,8400,8400,5
20240605,133000,182189340,8400,8400,8400,8400,22
20240605,132900,182004540,8400,8390,8400,8390,51
20240605,132800,181576640,8390,8400,8400,8390,152
20240605,132700,180301340,8400,8400,8400,8400,10
20240605,132600,180217340,8430,8390,8430,8390,101
20240605,132500,179369910,8390,8430,8430,8390,101
20240605,132400,178522480,8440,8440,8440,8440,0
20240605,132300,178522480,8440,8440,8440,8440,0
20240605,132200,178522480,8440,8440,8440,8440,0
20240605,132100,178522480,8440,8440,8440,8440,0
20240605,132000,178522480,8440,8440,8440,8440,0
20240605,131900,178522480,8440,8400,8440,8390,711
20240605,131800,172551120,8440,8440,8440,8440,30
20240605,131700,172297920,8440,8440,8440,8440,0
20240605,131600,172297920,8440,8440,8440,8440,20
20240605,131500,172129120,8440,8440,8440,8440,0
20240605,131400,172129120,8440,8440,8440,8440,0
20240605,131300,172129120,8440,8440,8440,8440,0
20240605,131200,172129120,8440,8440,8440,8440,0
20240605,131100,172129120,8440,8440,8440,8440,0
20240605,131000,172129120,8440,8440,8440,8440,0
20240605,130900,172129120,8440,8440,8440,8440,2
20240605,130800,172112240,8440,8440,8440,8440,0
20240605,130700,172112240,8440,8410,8440,8410,19
20240605,130600,171952420,8410,8410,8410,8410,0
20240605,130500,171952420,8410,8410,8410,8410,0
20240605,130400,171952420,8410,8410,8410,8410,151
20240605,130300,170682510,8440,8440,8440,8440,0
20240605,130200,170682510,8440,8440,8440,8440,0
20240605,130100,170682510,8440,8440,8440,8440,0
20240605,130000,170682510,8440,8440,8440,8440,0
20240605,125900,170682510,8440,8440,8440,8440,0
20240605,125800,170682510,8440,8440,8440,8440,0
20240605,125700,170682510,8440,8440,8440,8440,0
20240605,125600,170682510,8440,8440,8440,8440,1
20240605,125500,170674070,8410,8410,8410,8410,59
20240605,125400,170177880,8410,8410,8410,8410,564
20240605,125300,165434640,8420,8420,8420,8420,0
20240605,125200,165434640,8420,8420,8420,8420,0
20240605,125100,165434640,8420,8440,8440,8420,179
20240605,125000,163927440,8450,8450,8450,8450,0
20240605,124900,163927440,8450,8420,8450,8420,401
20240605,124800,160550990,8450,8450,8450,8450,0
20240605,124700,160550990,8450,8450,8450,8450,0
20240605,124600,160550990,8450,8450,8450,8450,1
20240605,124500,160542540,8420,8420,8420,8420,0
20240605,124400,160542540,8420,8420,8420,8420,0
20240605,124300,160542540,8420,8420,8420,8420,0
20240605,124200,160542540,8420,8410,8420,8410,580
20240605,124100,155663940,8410,8410,8410,8410,1
20240605,124000,155655530,8420,8420,8420,8420,0
20240605,123900,155655530,8420,8420,8420,8420,0
20240605,123800,155655530,8420,8420,8420,8420,0
20240605,123700,155655530,8420,8420,8420,8420,0
20240605,123600,155655530,8420,8420,8420,8420,0
20240605,123500,155655530,8420,8420,8420,8420,0
20240605,123400,155655530,8420,8420,8420,8420,0
20240605,123300,155655530,8420,8420,8420,8420,0
20240605,123200,155655530,8420,8420,8420,8420,11
20240605,123100,155562910,8410,8410,8410,8410,0
20240605,123000,155562910,8410,8410,8410,8410,0
20240605,122900,155562910,8410,8410,8410,8410,0
20240605,122800,155562910,8410,8410,8410,8410,0
20240605,122700,155562910,8410,8410,8410,8410,25
20240605,122600,155352660,8420,8420,8420,8420,0
20240605,122500,155352660,8420,8420,8420,8420,3
20240605,122400,155327400,8410,8410,8410,8410,0
20240605,122300,155327400,8410,8410,8410,8410,500
20240605,122200,151122400,8420,8420,8420,8420,0
20240605,122100,151122400,8420,8420,8420,8420,0
20240605,122000,151122400,8420,8420,8420,8420,0
20240605,121900,151122400,8420,8420,8420,8420,0
20240605,121800,151122400,8420,8420,8420,8420,5
20240605,121700,151080300,8420,8420,8420,8420,4
20240605,121600,151046620,8420,8420,8420,8420,1
20240605,121500,151038200,8420,8420,8420,8420,0
20240605,121400,151038200,8420,8420,8420,8420,1
20240605,121300,151029780,8410,8410,8410,8410,79
20240605,121200,150365390,8410,8420,8420,8410,402
20240605,121100,146984550,8420,8420,8420,8420,77
20240605,121000,146336210,8420,8420,8420,8420,0
20240605,120900,146336210,8420,8420,8420,8420,0
20240605,120800,146336210,8420,8420,8420,8420,0
20240605,120700,146336210,8420,8420,8420,8420,0
20240605,120600,146336210,8420,8420,8420,8420,0
20240605,120500,146336210,8420,8420,8420,8420,0
20240605,120400,146336210,8420,8420,8420,8420,0
20240605,120300,146336210,8420,8420,8420,8420,0
20240605,120200,146336210,8420,8420,8420,8420,0
20240605,120100,146336210,8420,8420,8420,8420,0
20240605,120000,146336210,8420,8420,8420,8420,0
20240605,115900,146336210,8420,8420,8420,8420,236
20240605,115800,144349090,8450,8440,8450,8440,129
20240605,115700,143259160,8450,8450,8450,8450,0
20240605,115600,143259160,8450,8450,8450,8450,0
20240605,115500,143259160,8450,8450,8450,8450,100
20240605,115400,142414160,8450,8450,8450,8450,41
20240605,115300,142067710,8450,8450,8450,8450,0
20240605,115200,142067710,8450,8450,8450,8450,1
20240605,115100,142059260,8440,8440,8440,8440,0
20240605,115000,142059260,8440,8440,8440,8440,0
20240605,114900,142059260,8440,8440,8440,8440,39
20240605,114800,141730100,8440,8440,8440,8440,0
20240605,114700,141730100,8440,8440,8440,8440,0
20240605,114600,141730100,8440,8440,8440,8440,0
20240605,114500,141730100,8440,8440,8440,8440,0
20240605,114400,141730100,8440,8440,8440,8440,0
20240605,114300,141730100,8440,8440,8440,8440,0
20240605,114200,141730100,8440,8430,8440,8430,1451
20240605,114100,129497950,8430,8430,8430,8430,0
20240605,114000,129497950,8430,8430,8430,8430,0
20240605,113900,129497950,8430,8430,8430,8430,0
20240605,113800,129497950,8430,8430,8430,8430,0
20240605,113700,129497950,8430,8430,8430,8430,0
20240605,113600,129497950,8430,8430,8430,8430,0
20240605,113500,129497950,8430,8430,8430,8430,0
20240605,113400,129497950,8430,8430,8430,8430,0
20240605,113300,129497950,8430,8430,8430,8430,100
20240605,113200,128654950,8430,8430,8430,8430,100
20240605,113100,127811950,8430,8430,8430,8430,0
20240605,113000,127811950,8430,8430,8430,8430,0
20240605,112900,127811950,8430,8430,8430,8430,0
20240605,112800,127811950,8430,8430,8430,8430,100
20240605,112700,126968950,8430,8430,8430,8430,100
20240605,112600,126125950,8430,8430,8430,8430,200
20240605,112500,124439950,8430,8430,8430,8430,2
20240605,112400,124423090,8410,8410,8410,8410,0
20240605,112300,124423090,8410,8430,8430,8410,401
20240605,112200,121043920,8430,8430,8430,8430,100
20240605,112100,120200920,8420,8410,8420,8410,235
20240605,112000,118223560,8410,8410,8410,8410,0
20240605,111900,118223560,8410,8410,8410,8410,0
20240605,111800,118223560,8410,8410,8410,8410,1
20240605,111700,118215150,8410,8410,8410,8410,27
20240605,111600,117988080,8410,8410,8410,8410,3
20240605,111500,117962850,8430,8430,8430,8430,0
20240605,111400,117962850,8430,8430,8430,8430,0
20240605,111300,117962850,8430,8430,8430,8430,0
20240605,111200,117962850,8430,8430,8430,8430,100
20240605,111100,117119850,8430,8430,8430,8430,17
20240605,111000,116976540,8430,8430,8430,8430,3
20240605,110900,116951250,8430,8430,8430,8430,0
20240605,110800,116951250,8430,8430,8430,8430,0
20240605,110700,116951250,8430,8430,8430,8430,0
20240605,110600,116951250,8430,8430,8430,8430,0
20240605,110500,116951250,8430,8380,8430,8370,385
20240605,110400,113725160,8390,8400,8400,8390,130
20240605,110300,112634380,8400,8400,8400,8400,0
20240605,110200,112634380,8400,8420,8430,8400,114
20240605,110100,111675610,8420,8420,8420,8420,0
20240605,110000,111675610,8420,8420,8420,8420,0
20240605,105900,111675610,8420,8430,8430,8420,3
20240605,105800,111650330,8410,8410,8410,8410,0
20240605,105700,111650330,8410,8410,8410,8410,0
20240605,105600,111650330,8410,8410,8410,8410,0
20240605,105500,111650330,8410,8410,8410,8410,0
20240605,105400,111650330,8410,8410,8410,8410,670
20240605,105300,106015630,8440,8440,8440,8440,0
20240605,105200,106015630,8440,8440,8440,8440,0
20240605,105100,106015630,8440,8440,8440,8440,1
20240605,105000,106007190,8400,8400,8400,8400,100
20240605,104900,105167190,8400,8400,8400,8400,0
20240605,104800,105167190,8400,8400,8400,8400,0
20240605,104700,105167190,8400,8420,8420,8400,170
20240605,104600,103738180,8420,8430,8430,8420,900
20240605,104500,96159440,8450,8420,8450,8420,287
20240605,104400,93740380,8420,8420,8420,8420,3
20240605,104300,93715120,8420,8420,8420,8420,200
20240605,104200,92031120,8420,8410,8420,8410,200
20240605,104100,90348120,8420,8420,8420,8420,0
20240605,104000,90348120,8420,8400,8420,8400,2
20240605,103900,90331300,8420,8420,8420,8420,1
20240605,103800,90322880,8420,8420,8420,8420,0
20240605,103700,90322880,8420,8420,8420,8420,0
20240605,103600,90322880,8420,8420,8420,8420,100
20240605,103500,89480880,8420,8420,8420,8420,4
20240605,103400,89447200,8420,8420,8420,8420,0
20240605,103300,89447200,8420,8420,8420,8420,0
20240605,103200,89447200,8420,8420,8420,8420,0
20240605,103100,89447200,8420,8420,8420,8420,0
20240605,103000,89447200,8420,8420,8420,8420,0
20240605,102900,89447200,8420,8420,8420,8420,1
20240605,102800,89438780,8380,8380,8380,8380,3
20240605,102700,89413640,8420,8420,8420,8420,1
20240605,102600,89405220,8400,8400,8400,8400,0
20240605,102500,89405220,8400,8400,8400,8400,32
20240605,102400,89136420,8400,8400,8400,8400,0
20240605,102300,89136420,8400,8400,8400,8400,0
20240605,102200,89136420,8400,8400,8400,8400,0
20240605,102100,89136420,8400,8400,8400,8400,3
20240605,102000,89111220,8400,8400,8400,8400,1
20240605,101900,89102820,8400,8400,8400,8400,0
20240605,101800,89102820,8400,8400,8400,8400,0
20240605,101700,89102820,8400,8400,8400,8400,0
20240605,101600,89102820,8400,8400,8400,8400,101
20240605,101500,88254420,8400,8380,8400,8380,24
20240605,101400,88053280,8400,8360,8400,8360,2
20240605,101300,88036520,8380,8380,8380,8380,408
20240605,101200,84617480,8380,8380,8380,8380,0
20240605,101100,84617480,8380,8380,8380,8380,0
20240605,101000,84617480,8380,8380,8380,8380,1
20240605,100900,84609100,8350,8350,8350,8350,21
20240605,100800,84433750,8380,8380,8380,8340,14
20240605,100700,84316550,8380,8380,8380,8350,2056
20240605,100600,67145310,8360,8360,8360,8360,108
20240605,100500,66242430,8380,8380,8380,8380,1
20240605,100400,66234050,8360,8360,8360,8360,1000
20240605,100300,57874050,8370,8370,8370,8370,3
20240605,100200,57848940,8370,8380,8380,8370,3
20240605,100100,57823820,8380,8380,8380,8380,0
20240605,100000,57823820,8380,8380,8380,8380,1
20240605,095900,57815440,8380,8380,8380,8380,3
20240605,095800,57790300,8380,8380,8380,8380,1
20240605,095700,57781920,8360,8360,8360,8360,10
20240605,095600,57698320,8380,8360,8380,8360,42
20240605,095500,57347180,8380,8380,8380,8360,30
20240605,095400,57095840,8380,8380,8380,8380,1
20240605,095300,57087460,8370,8370,8370,8370,571
20240605,095200,52308190,8390,8390,8390,8390,4
20240605,095100,52274630,8390,8390,8390,8390,1
20240605,095000,52266240,8370,8370,8370,8370,538
20240605,094900,47763180,8370,8370,8370,8370,0
20240605,094800,47763180,8370,8370,8370,8370,58
20240605,094700,47277720,8370,8380,8380,8370,500
20240605,094600,43089720,8380,8380,8380,8380,0
20240605,094500,43089720,8380,8410,8410,8380,380
20240605,094400,39899660,8420,8420,8420,8420,0
20240605,094300,39899660,8420,8420,8420,8420,50
20240605,094200,39478660,8440,8440,8440,8440,0
20240605,094100,39478660,8440,8440,8440,8440,0
20240605,094000,39478660,8440,8440,8440,8440,18
20240605,093900,39326740,8370,8370,8370,8370,0
20240605,093800,39326740,8370,8370,8370,8370,0
20240605,093700,39326740,8370,8370,8370,8370,12
20240605,093600,39226300,8370,8380,8380,8370,474
20240605,093500,35254380,8390,8390,8390,8390,104
20240605,093400,34381820,8390,8390,8390,8390,0
20240605,093300,34381820,8390,8390,8390,8390,0
20240605,093200,34381820,8390,8390,8390,8390,113
20240605,093100,33433750,8440,8440,8440,8440,0
20240605,093000,33433750,8440,8440,8440,8440,3
20240605,092900,33408430,8380,8380,8380,8380,0
20240605,092800,33408430,8380,8440,8440,8380,106
20240605,092700,32513970,8440,8440,8440,8440,1
20240605,092600,32505530,8370,8390,8390,8370,792
20240605,092500,25862050,8390,8390,8390,8390,100
20240605,092400,25023050,8390,8390,8390,8390,0
20240605,092300,25023050,8390,8390,8390,8390,40
20240605,092200,24687450,8390,8400,8400,8390,105
20240605,092100,23806400,8460,8460,8460,8460,3
20240605,092000,23781020,8460,8460,8460,8460,0
20240605,091900,23781020,8460,8460,8460,8460,0
20240605,091800,23781020,8460,8400,8460,8400,116
20240605,091700,22806560,8400,8400,8400,8400,7
20240605,091600,22747760,8460,8460,8460,8460,0
20240605,091500,22747760,8460,8460,8460,8460,0
20240605,091400,22747760,8460,8460,8460,8460,3
20240605,091300,22722380,8470,8470,8470,8400,91
20240605,091200,21957290,8420,8390,8420,8390,207
20240605,091100,20218850,8430,8420,8490,8350,1651
20240605,091000,6364490,8450,8450,8450,8450,177
20240605,090900,4868840,8450,8450,8450,8450,0
20240605,090800,4868840,8450,8450,8450,8450,0
20240605,090700,4868840,8450,8520,8520,8450,120
20240605,090600,3854770,8520,8520,8520,8520,201
20240605,090500,2142250,8450,8450,8450,8450,1
20240605,090400,2133800,8520,8520,8520,8520,7
20240605,090300,2074160,8550,8550,8550,8550,0
20240605,090200,2074160,8550,8550,8550,8550,0
20240605,090100,2074160,8550,8550,8550,8550,0
20240605,090000,2074160,8550,8400,8550,8400,246