KissMeData/264850/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,210000,2957510870,6550,6550,6550,6550,9706
20240605,205900,2957510870,6550,6550,6550,6550,0
20240605,205800,2957510870,6550,6550,6550,6550,0
20240605,205700,2957510870,6550,6550,6550,6550,0
20240605,205600,2957510870,6550,6550,6550,6550,0
20240605,205500,2957510870,6550,6550,6550,6550,0
20240605,205400,2957510870,6550,6550,6550,6550,0
20240605,205300,2957510870,6550,6550,6550,6550,0
20240605,205200,2957510870,6550,6550,6550,6550,0
20240605,205100,2957510870,6550,6550,6550,6550,0
20240605,205000,2957510870,6550,6550,6550,6550,0
20240605,204900,2957510870,6550,6550,6550,6550,0
20240605,204800,2957510870,6550,6550,6550,6550,0
20240605,204700,2957510870,6550,6550,6550,6550,0
20240605,204600,2957510870,6550,6550,6550,6550,0
20240605,204500,2957510870,6550,6550,6550,6550,0
20240605,204400,2957510870,6550,6550,6550,6550,0
20240605,204300,2957510870,6550,6550,6550,6550,0
20240605,204200,2957510870,6550,6550,6550,6550,0
20240605,204100,2957510870,6550,6550,6550,6550,0
20240605,204000,2957510870,6550,6550,6550,6550,0
20240605,203900,2957510870,6550,6550,6550,6550,0
20240605,203800,2957510870,6550,6550,6550,6550,0
20240605,203700,2957510870,6550,6550,6550,6550,0
20240605,203600,2957510870,6550,6550,6550,6550,0
20240605,203500,2957510870,6550,6550,6550,6550,0
20240605,203400,2957510870,6550,6550,6550,6550,0
20240605,203300,2957510870,6550,6550,6550,6550,0
20240605,203200,2957510870,6550,6550,6550,6550,0
20240605,203100,2957510870,6550,6550,6550,6550,0
20240605,203000,2957510870,6550,6550,6550,6550,9706
20240605,202900,2957510870,6550,6550,6550,6550,0
20240605,202800,2957510870,6550,6550,6550,6550,0
20240605,202700,2957510870,6550,6550,6550,6550,0
20240605,202600,2957510870,6550,6550,6550,6550,0
20240605,202500,2957510870,6550,6550,6550,6550,0
20240605,202400,2957510870,6550,6550,6550,6550,0
20240605,202300,2957510870,6550,6550,6550,6550,0
20240605,202200,2957510870,6550,6550,6550,6550,0
20240605,202100,2957510870,6550,6550,6550,6550,0
20240605,202000,2957510870,6550,6550,6550,6550,0
20240605,201900,2957510870,6550,6550,6550,6550,0
20240605,201800,2957510870,6550,6550,6550,6550,0
20240605,201700,2957510870,6550,6550,6550,6550,0
20240605,201600,2957510870,6550,6550,6550,6550,0
20240605,201500,2957510870,6550,6550,6550,6550,0
20240605,201400,2957510870,6550,6550,6550,6550,0
20240605,201300,2957510870,6550,6550,6550,6550,0
20240605,201200,2957510870,6550,6550,6550,6550,0
20240605,201100,2957510870,6550,6550,6550,6550,0
20240605,201000,2957510870,6550,6550,6550,6550,0
20240605,200900,2957510870,6550,6550,6550,6550,0
20240605,200800,2957510870,6550,6550,6550,6550,0
20240605,200700,2957510870,6550,6550,6550,6550,0
20240605,200600,2957510870,6550,6550,6550,6550,0
20240605,200500,2957510870,6550,6550,6550,6550,0
20240605,200400,2957510870,6550,6550,6550,6550,0
20240605,200300,2957510870,6550,6550,6550,6550,0
20240605,200200,2957510870,6550,6550,6550,6550,0
20240605,200100,2957510870,6550,6550,6550,6550,0
20240605,200000,2957510870,6550,6550,6550,6550,9706
20240605,195900,2957510870,6550,6550,6550,6550,0
20240605,195800,2957510870,6550,6550,6550,6550,0
20240605,195700,2957510870,6550,6550,6550,6550,0
20240605,195600,2957510870,6550,6550,6550,6550,0
20240605,195500,2957510870,6550,6550,6550,6550,0
20240605,195400,2957510870,6550,6550,6550,6550,0
20240605,195300,2957510870,6550,6550,6550,6550,0
20240605,195200,2957510870,6550,6550,6550,6550,0
20240605,195100,2957510870,6550,6550,6550,6550,0
20240605,195000,2957510870,6550,6550,6550,6550,0
20240605,194900,2957510870,6550,6550,6550,6550,0
20240605,194800,2957510870,6550,6550,6550,6550,0
20240605,194700,2957510870,6550,6550,6550,6550,0
20240605,194600,2957510870,6550,6550,6550,6550,0
20240605,194500,2957510870,6550,6550,6550,6550,0
20240605,194400,2957510870,6550,6550,6550,6550,0
20240605,194300,2957510870,6550,6550,6550,6550,0
20240605,194200,2957510870,6550,6550,6550,6550,0
20240605,194100,2957510870,6550,6550,6550,6550,0
20240605,194000,2957510870,6550,6550,6550,6550,0
20240605,193900,2957510870,6550,6550,6550,6550,0
20240605,193800,2957510870,6550,6550,6550,6550,0
20240605,193700,2957510870,6550,6550,6550,6550,0
20240605,193600,2957510870,6550,6550,6550,6550,0
20240605,193500,2957510870,6550,6550,6550,6550,0
20240605,193400,2957510870,6550,6550,6550,6550,0
20240605,193300,2957510870,6550,6550,6550,6550,0
20240605,193200,2957510870,6550,6550,6550,6550,0
20240605,193100,2957510870,6550,6550,6550,6550,0
20240605,193000,2957510870,6550,6550,6550,6550,9706
20240605,192900,2957510870,6550,6550,6550,6550,0
20240605,192800,2957510870,6550,6550,6550,6550,0
20240605,192700,2957510870,6550,6550,6550,6550,0
20240605,192600,2957510870,6550,6550,6550,6550,0
20240605,192500,2957510870,6550,6550,6550,6550,0
20240605,192400,2957510870,6550,6550,6550,6550,0
20240605,192300,2957510870,6550,6550,6550,6550,0
20240605,192200,2957510870,6550,6550,6550,6550,0
20240605,192100,2957510870,6550,6550,6550,6550,0
20240605,192000,2957510870,6550,6550,6550,6550,0
20240605,191900,2957510870,6550,6550,6550,6550,0
20240605,191800,2957510870,6550,6550,6550,6550,0
20240605,191700,2957510870,6550,6550,6550,6550,0
20240605,191600,2957510870,6550,6550,6550,6550,0
20240605,191500,2957510870,6550,6550,6550,6550,0
20240605,191400,2957510870,6550,6550,6550,6550,0
20240605,191300,2957510870,6550,6550,6550,6550,0
20240605,191200,2957510870,6550,6550,6550,6550,0
20240605,191100,2957510870,6550,6550,6550,6550,0
20240605,191000,2957510870,6550,6550,6550,6550,0
20240605,190900,2957510870,6550,6550,6550,6550,0
20240605,190800,2957510870,6550,6550,6550,6550,0
20240605,190700,2957510870,6550,6550,6550,6550,0
20240605,190600,2957510870,6550,6550,6550,6550,0
20240605,190500,2957510870,6550,6550,6550,6550,0
20240605,190400,2957510870,6550,6550,6550,6550,0
20240605,190300,2957510870,6550,6550,6550,6550,0
20240605,190200,2957510870,6550,6550,6550,6550,0
20240605,190100,2957510870,6550,6550,6550,6550,0
20240605,190000,2957510870,6550,6550,6550,6550,9706
20240605,185900,2957510870,6550,6550,6550,6550,0
20240605,185800,2957510870,6550,6550,6550,6550,0
20240605,185700,2957510870,6550,6550,6550,6550,0
20240605,185600,2957510870,6550,6550,6550,6550,0
20240605,185500,2957510870,6550,6550,6550,6550,0
20240605,185400,2957510870,6550,6550,6550,6550,0
20240605,185300,2957510870,6550,6550,6550,6550,0
20240605,185200,2957510870,6550,6550,6550,6550,0
20240605,185100,2957510870,6550,6550,6550,6550,0
20240605,185000,2957510870,6550,6550,6550,6550,0
20240605,184900,2957510870,6550,6550,6550,6550,0
20240605,184800,2957510870,6550,6550,6550,6550,0
20240605,184700,2957510870,6550,6550,6550,6550,0
20240605,184600,2957510870,6550,6550,6550,6550,0
20240605,184500,2957510870,6550,6550,6550,6550,0
20240605,184400,2957510870,6550,6550,6550,6550,0
20240605,184300,2957510870,6550,6550,6550,6550,0
20240605,184200,2957510870,6550,6550,6550,6550,0
20240605,184100,2957510870,6550,6550,6550,6550,0
20240605,184000,2957510870,6550,6550,6550,6550,0
20240605,183900,2957510870,6550,6550,6550,6550,0
20240605,183800,2957510870,6550,6550,6550,6550,0
20240605,183700,2957510870,6550,6550,6550,6550,0
20240605,183600,2957510870,6550,6550,6550,6550,0
20240605,183500,2957510870,6550,6550,6550,6550,0
20240605,183400,2957510870,6550,6550,6550,6550,0
20240605,183300,2957510870,6550,6550,6550,6550,0
20240605,183200,2957510870,6550,6550,6550,6550,0
20240605,183100,2957510870,6550,6550,6550,6550,0
20240605,183000,2957510870,6550,6550,6550,6550,9706
20240605,182900,2957510870,6550,6550,6550,6550,0
20240605,182800,2957510870,6550,6550,6550,6550,0
20240605,182700,2957510870,6550,6550,6550,6550,0
20240605,182600,2957510870,6550,6550,6550,6550,0
20240605,182500,2957510870,6550,6550,6550,6550,0
20240605,182400,2957510870,6550,6550,6550,6550,0
20240605,182300,2957510870,6550,6550,6550,6550,0
20240605,182200,2957510870,6550,6550,6550,6550,0
20240605,182100,2957510870,6550,6550,6550,6550,0
20240605,182000,2957510870,6550,6550,6550,6550,0
20240605,181900,2957510870,6550,6550,6550,6550,0
20240605,181800,2957510870,6550,6550,6550,6550,0
20240605,181700,2957510870,6550,6550,6550,6550,0
20240605,181600,2957510870,6550,6550,6550,6550,0
20240605,181500,2957510870,6550,6550,6550,6550,0
20240605,181400,2957510870,6550,6550,6550,6550,0
20240605,181300,2957510870,6550,6550,6550,6550,0
20240605,181200,2957510870,6550,6550,6550,6550,0
20240605,181100,2957510870,6550,6550,6550,6550,0
20240605,181000,2957510870,6550,6550,6550,6550,0
20240605,180900,2957510870,6550,6550,6550,6550,0
20240605,180800,2957510870,6550,6550,6550,6550,0
20240605,180700,2957510870,6550,6550,6550,6550,0
20240605,180600,2957510870,6550,6550,6550,6550,0
20240605,180500,2957510870,6550,6550,6550,6550,0
20240605,180400,2957510870,6550,6550,6550,6550,0
20240605,180300,2957510870,6550,6550,6550,6550,0
20240605,180200,2957510870,6550,6550,6550,6550,0
20240605,180100,2957510870,6550,6550,6550,6550,0
20240605,180000,2957510870,6550,6550,6550,6550,9706
20240605,175900,2957510870,6550,6550,6550,6550,0
20240605,175800,2957510870,6550,6550,6550,6550,0
20240605,175700,2957510870,6550,6550,6550,6550,0
20240605,175600,2957510870,6550,6550,6550,6550,0
20240605,175500,2957510870,6550,6550,6550,6550,0
20240605,175400,2957510870,6550,6550,6550,6550,0
20240605,175300,2957510870,6550,6550,6550,6550,0
20240605,175200,2957510870,6550,6550,6550,6550,0
20240605,175100,2957510870,6550,6550,6550,6550,0
20240605,175000,2957510870,6550,6550,6550,6550,0
20240605,174900,2957510870,6550,6550,6550,6550,0
20240605,174800,2957510870,6550,6550,6550,6550,0
20240605,174700,2957510870,6550,6550,6550,6550,0
20240605,174600,2957510870,6550,6550,6550,6550,0
20240605,174500,2957510870,6550,6550,6550,6550,0
20240605,174400,2957510870,6550,6550,6550,6550,0
20240605,174300,2957510870,6550,6550,6550,6550,0
20240605,174200,2957510870,6550,6550,6550,6550,0
20240605,174100,2957510870,6550,6550,6550,6550,0
20240605,174000,2957510870,6550,6550,6550,6550,0
20240605,173900,2957510870,6550,6550,6550,6550,0
20240605,173800,2957510870,6550,6550,6550,6550,0
20240605,173700,2957510870,6550,6550,6550,6550,0
20240605,173600,2957510870,6550,6550,6550,6550,0
20240605,173500,2957510870,6550,6550,6550,6550,0
20240605,173400,2957510870,6550,6550,6550,6550,0
20240605,173300,2957510870,6550,6550,6550,6550,0
20240605,173200,2957510870,6550,6550,6550,6550,0
20240605,173100,2957510870,6550,6550,6550,6550,0
20240605,173000,2957510870,6550,6550,6550,6550,9706
20240605,172900,2957510870,6550,6550,6550,6550,0
20240605,172800,2957510870,6550,6550,6550,6550,0
20240605,172700,2957510870,6550,6550,6550,6550,0
20240605,172600,2957510870,6550,6550,6550,6550,0
20240605,172500,2957510870,6550,6550,6550,6550,0
20240605,172400,2957510870,6550,6550,6550,6550,0
20240605,172300,2957510870,6550,6550,6550,6550,0
20240605,172200,2957510870,6550,6550,6550,6550,0
20240605,172100,2957510870,6550,6550,6550,6550,0
20240605,172000,2957510870,6550,6550,6550,6550,0
20240605,171900,2957510870,6550,6550,6550,6550,0
20240605,171800,2957510870,6550,6550,6550,6550,0
20240605,171700,2957510870,6550,6550,6550,6550,0
20240605,171600,2957510870,6550,6550,6550,6550,0
20240605,171500,2957510870,6550,6550,6550,6550,0
20240605,171400,2957510870,6550,6550,6550,6550,0
20240605,171300,2957510870,6550,6550,6550,6550,0
20240605,171200,2957510870,6550,6550,6550,6550,0
20240605,171100,2957510870,6550,6550,6550,6550,0
20240605,171000,2957510870,6550,6550,6550,6550,0
20240605,170900,2957510870,6550,6550,6550,6550,0
20240605,170800,2957510870,6550,6550,6550,6550,0
20240605,170700,2957510870,6550,6550,6550,6550,0
20240605,170600,2957510870,6550,6550,6550,6550,0
20240605,170500,2957510870,6550,6550,6550,6550,0
20240605,170400,2957510870,6550,6550,6550,6550,0
20240605,170300,2957510870,6550,6550,6550,6550,0
20240605,170200,2957510870,6550,6550,6550,6550,0
20240605,170100,2957510870,6550,6550,6550,6550,0
20240605,170000,2957510870,6550,6550,6550,6550,9706
20240605,165900,2957510870,6550,6550,6550,6550,0
20240605,165800,2957510870,6550,6550,6550,6550,0
20240605,165700,2957510870,6550,6550,6550,6550,0
20240605,165600,2957510870,6550,6550,6550,6550,0
20240605,165500,2957510870,6550,6550,6550,6550,0
20240605,165400,2957510870,6550,6550,6550,6550,0
20240605,165300,2957510870,6550,6550,6550,6550,0
20240605,165200,2957510870,6550,6550,6550,6550,0
20240605,165100,2957510870,6550,6550,6550,6550,0
20240605,165000,2957510870,6550,6550,6550,6550,0
20240605,164900,2957510870,6550,6550,6550,6550,0
20240605,164800,2957510870,6550,6550,6550,6550,0
20240605,164700,2957510870,6550,6550,6550,6550,0
20240605,164600,2957510870,6550,6550,6550,6550,0
20240605,164500,2957510870,6550,6550,6550,6550,0
20240605,164400,2957510870,6550,6550,6550,6550,0
20240605,164300,2957510870,6550,6550,6550,6550,0
20240605,164200,2957510870,6550,6550,6550,6550,0
20240605,164100,2957510870,6550,6550,6550,6550,0
20240605,164000,2957510870,6550,6550,6550,6550,0
20240605,163900,2957510870,6550,6550,6550,6550,0
20240605,163800,2957510870,6550,6550,6550,6550,0
20240605,163700,2957510870,6550,6550,6550,6550,0
20240605,163600,2957510870,6550,6550,6550,6550,0
20240605,163500,2957510870,6550,6550,6550,6550,0
20240605,163400,2957510870,6550,6550,6550,6550,0
20240605,163300,2957510870,6550,6550,6550,6550,0
20240605,163200,2957510870,6550,6550,6550,6550,0
20240605,163100,2957510870,6550,6550,6550,6550,0
20240605,163000,2957510870,6550,6550,6550,6550,9706
20240605,162900,2957510870,6550,6550,6550,6550,0
20240605,162800,2957510870,6550,6550,6550,6550,0
20240605,162700,2957510870,6550,6550,6550,6550,0
20240605,162600,2957510870,6550,6550,6550,6550,0
20240605,162500,2957510870,6550,6550,6550,6550,0
20240605,162400,2957510870,6550,6550,6550,6550,0
20240605,162300,2957510870,6550,6550,6550,6550,0
20240605,162200,2957510870,6550,6550,6550,6550,0
20240605,162100,2957510870,6550,6550,6550,6550,0
20240605,162000,2957510870,6550,6550,6550,6550,0
20240605,161900,2957510870,6550,6550,6550,6550,0
20240605,161800,2957510870,6550,6550,6550,6550,0
20240605,161700,2957510870,6550,6550,6550,6550,0
20240605,161600,2957510870,6550,6550,6550,6550,0
20240605,161500,2957510870,6550,6550,6550,6550,0
20240605,161400,2957510870,6550,6550,6550,6550,0
20240605,161300,2957510870,6550,6550,6550,6550,0
20240605,161200,2957510870,6550,6550,6550,6550,0
20240605,161100,2957510870,6550,6550,6550,6550,0
20240605,161000,2957510870,6550,6550,6550,6550,0
20240605,160900,2957510870,6550,6550,6550,6550,0
20240605,160800,2957510870,6550,6550,6550,6550,0
20240605,160700,2957510870,6550,6550,6550,6550,0
20240605,160600,2957510870,6550,6550,6550,6550,0
20240605,160500,2957510870,6550,6550,6550,6550,0
20240605,160400,2957510870,6550,6550,6550,6550,0
20240605,160300,2957510870,6550,6550,6550,6550,0
20240605,160200,2957510870,6550,6550,6550,6550,0
20240605,160100,2957510870,6550,6550,6550,6550,0
20240605,160000,2957510870,6550,6550,6550,6550,9706
20240605,155900,2957510870,6550,6550,6550,6550,0
20240605,155800,2957510870,6550,6550,6550,6550,0
20240605,155700,2957510870,6550,6550,6550,6550,0
20240605,155600,2957510870,6550,6550,6550,6550,0
20240605,155500,2957510870,6550,6550,6550,6550,0
20240605,155400,2957510870,6550,6550,6550,6550,0
20240605,155300,2957510870,6550,6550,6550,6550,0
20240605,155200,2957510870,6550,6550,6550,6550,0
20240605,155100,2957510870,6550,6550,6550,6550,0
20240605,155000,2957510870,6550,6550,6550,6550,0
20240605,154900,2957510870,6550,6550,6550,6550,0
20240605,154800,2957510870,6550,6550,6550,6550,0
20240605,154700,2957510870,6550,6550,6550,6550,0
20240605,154600,2957510870,6550,6550,6550,6550,0
20240605,154500,2957510870,6550,6550,6550,6550,0
20240605,154400,2957510870,6550,6550,6550,6550,0
20240605,154300,2957510870,6550,6550,6550,6550,0
20240605,154200,2957510870,6550,6550,6550,6550,0
20240605,154100,2957510870,6550,6550,6550,6550,0
20240605,154000,2957510870,6550,6550,6550,6550,0
20240605,153900,2957510870,6550,6550,6550,6550,0
20240605,153800,2957510870,6550,6550,6550,6550,0
20240605,153700,2957510870,6550,6550,6550,6550,0
20240605,153600,2957510870,6550,6550,6550,6550,0
20240605,153500,2957510870,6550,6550,6550,6550,0
20240605,153400,2957510870,6550,6550,6550,6550,0
20240605,153300,2957510870,6550,6550,6550,6550,0
20240605,153200,2957510870,6550,6550,6550,6550,0
20240605,153100,2957510870,6550,6550,6550,6550,0
20240605,153000,2957510870,6550,6550,6550,6550,19412
20240605,152900,2893936570,6550,6550,6550,6550,0
20240605,152800,2893936570,6550,6550,6550,6550,0
20240605,152700,2893936570,6550,6550,6550,6550,0
20240605,152600,2893936570,6550,6550,6550,6550,0
20240605,152500,2893936570,6550,6550,6550,6550,0
20240605,152400,2893936570,6550,6550,6550,6550,0
20240605,152300,2893936570,6550,6550,6550,6550,0
20240605,152200,2893936570,6550,6550,6550,6550,0
20240605,152100,2893936570,6550,6550,6550,6550,0
20240605,152000,2893936570,6550,6550,6550,6550,0
20240605,151900,2893936570,6550,6560,6560,6550,748
20240605,151800,2889034890,6560,6560,6570,6550,1810
20240605,151700,2877162970,6550,6560,6560,6550,1795
20240605,151600,2865388410,6550,6550,6560,6540,2534
20240605,151500,2848788190,6550,6540,6550,6540,729
20240605,151400,2844016980,6540,6540,6540,6540,1619
20240605,151300,2833428720,6540,6560,6560,6540,1550
20240605,151200,2823279350,6550,6550,6560,6550,596
20240605,151100,2819375140,6550,6540,6550,6540,4162
20240605,151000,2792142860,6550,6550,6550,6550,2258
20240605,150900,2777352960,6550,6550,6550,6540,587
20240605,150800,2773508120,6550,6560,6560,6550,1110
20240605,150700,2766237560,6560,6560,6560,6550,3398
20240605,150600,2743979630,6560,6560,6560,6550,4641
20240605,150500,2713578150,6560,6560,6560,6560,620
20240605,150400,2709510950,6560,6560,6560,6550,489
20240605,150300,2706307590,6560,6560,6560,6560,854
20240605,150200,2700705350,6560,6560,6560,6550,730
20240605,150100,2695916650,6560,6550,6560,6550,433
20240605,150000,2693078230,6550,6550,6560,6550,125
20240605,145900,2692259330,6560,6570,6570,6560,1030
20240605,145800,2685502520,6570,6560,6570,6560,3210
20240605,145700,2664444900,6570,6580,6580,6570,5
20240605,145600,2664412040,6580,6570,6580,6560,779
20240605,145500,2659295110,6570,6570,6570,6570,370
20240605,145400,2656864210,6560,6570,6570,6560,2084
20240605,145300,2643175830,6570,6560,6570,6560,2521
20240605,145200,2626617870,6570,6570,6570,6570,268
20240605,145100,2624857110,6570,6570,6570,6570,0
20240605,145000,2624857110,6570,6570,6570,6570,119
20240605,144900,2624075280,6570,6560,6570,6560,552
20240605,144800,2620453640,6570,6560,6570,6560,599
20240605,144700,2616522100,6560,6560,6560,6560,330
20240605,144600,2614357300,6560,6560,6560,6560,216
20240605,144500,2612940340,6560,6560,6570,6560,1204
20240605,144400,2605042090,6560,6550,6560,6550,1616
20240605,144300,2594457250,6560,6570,6570,6560,2181
20240605,144200,2580149880,6570,6580,6580,6560,228
20240605,144100,2578653960,6560,6580,6590,6560,492
20240605,144000,2575421980,6580,6580,6580,6570,3
20240605,143900,2575402250,6570,6580,6580,6570,51
20240605,143800,2575067170,6570,6580,6580,6570,3027
20240605,143700,2555179710,6580,6580,6580,6570,516
20240605,143600,2551785430,6580,6570,6580,6570,66
20240605,143500,2551351350,6580,6570,6580,6570,115
20240605,143400,2550595790,6560,6570,6570,6560,3236
20240605,143300,2529335590,6560,6580,6580,6560,2159
20240605,143200,2515171290,6580,6580,6580,6580,5
20240605,143100,2515138390,6580,6580,6580,6570,44
20240605,143000,2514849290,6560,6560,6560,6560,400
20240605,142900,2512225290,6560,6550,6560,6550,500
20240605,142800,2508949290,6560,6560,6560,6560,110
20240605,142700,2508227690,6580,6570,6580,6550,2235
20240605,142600,2493581270,6570,6570,6570,6570,1
20240605,142500,2493574700,6570,6570,6570,6570,123
20240605,142400,2492766590,6570,6560,6570,6560,346
20240605,142300,2490496810,6560,6560,6570,6550,1138
20240605,142200,2483040580,6550,6580,6580,6550,6901
20240605,142100,2437819340,6580,6570,6580,6570,704
20240605,142000,2433193020,6570,6570,6570,6570,100
20240605,141900,2432536020,6560,6570,6570,6560,111
20240605,141800,2431807760,6570,6560,6570,6560,358
20240605,141700,2429456310,6560,6560,6560,6560,17
20240605,141600,2429344790,6560,6570,6570,6560,340
20240605,141500,2427114140,6570,6570,6570,6570,49
20240605,141400,2426792210,6580,6580,6580,6580,15
20240605,141300,2426693510,6580,6570,6580,6570,12
20240605,141200,2426614560,6580,6580,6580,6580,50
20240605,141100,2426285560,6580,6550,6580,6550,1717
20240605,141000,2415022050,6560,6560,6560,6550,1204
20240605,140900,2407129750,6560,6560,6560,6550,478
20240605,140800,2403994120,6560,6560,6560,6560,1548
20240605,140700,2393839240,6560,6560,6570,6560,1021
20240605,140600,2387141380,6580,6570,6580,6560,1845
20240605,140500,2375037040,6580,6570,6580,6570,2056
20240605,140400,2361529110,6570,6580,6580,6570,51
20240605,140300,2361194030,6580,6580,6580,6570,472
20240605,140200,2358089190,6590,6580,6590,6580,269
20240605,140100,2356319100,6580,6570,6580,6570,98
20240605,140000,2355675200,6570,6580,6580,6570,1290
20240605,135900,2347197000,6570,6570,6570,6570,1250
20240605,135800,2338984500,6580,6580,6580,6580,221
20240605,135700,2337530320,6590,6590,6590,6590,55
20240605,135600,2337167870,6590,6570,6590,6570,38
20240605,135500,2336917850,6570,6580,6580,6570,500
20240605,135400,2333630440,6580,6600,6600,6580,508
20240605,135300,2330280200,6580,6590,6590,6580,306
20240605,135200,2328263670,6580,6590,6590,6580,429
20240605,135100,2325436840,6590,6590,6590,6590,210
20240605,135000,2324052940,6590,6580,6590,6580,645
20240605,134900,2319808770,6570,6570,6570,6560,1021
20240605,134800,2313103240,6570,6570,6570,6560,407
20240605,134700,2310431260,6570,6560,6570,6560,1005
20240605,134600,2303838410,6560,6570,6570,6560,211
20240605,134500,2302454140,6560,6570,6570,6560,70
20240605,134400,2301994650,6570,6570,6570,6570,0
20240605,134300,2301994650,6570,6570,6570,6570,20
20240605,134200,2301863250,6570,6560,6570,6560,1258
20240605,134100,2293610760,6560,6570,6570,6560,394
20240605,134000,2291026110,6560,6560,6560,6560,8
20240605,133900,2290973630,6580,6580,6580,6580,1
20240605,133800,2290967050,6560,6580,6580,6560,82
20240605,133700,2290428590,6560,6560,6580,6560,30
20240605,133600,2290231610,6560,6570,6570,6560,826
20240605,133500,2284808970,6570,6560,6570,6560,22
20240605,133400,2284664440,6560,6560,6560,6560,129
20240605,133300,2283818200,6560,6570,6570,6560,15
20240605,133200,2283719670,6570,6570,6570,6570,119
20240605,133100,2282937840,6570,6570,6580,6570,496
20240605,133000,2279674760,6560,6560,6560,6560,266
20240605,132900,2277929800,6560,6570,6570,6560,3046
20240605,132800,2257947040,6560,6560,6560,6560,1
20240605,132700,2257940480,6570,6570,6570,6560,8191
20240605,132600,2204195960,6560,6570,6570,6560,696
20240605,132500,2199628240,6570,6570,6570,6570,102
20240605,132400,2198958100,6570,6580,6580,6570,104
20240605,132300,2198273820,6560,6580,6590,6560,2326
20240605,132200,2182987330,6580,6580,6580,6580,0
20240605,132100,2182987330,6580,6570,6580,6570,24
20240605,132000,2182829440,6570,6580,6580,6570,83
20240605,131900,2182284100,6570,6580,6580,6570,176
20240605,131800,2181127550,6580,6580,6580,6580,18
20240605,131700,2181009110,6580,6560,6580,6560,157
20240605,131600,2179977620,6570,6570,6570,6570,655
20240605,131500,2175674270,6570,6570,6570,6560,759
20240605,131400,2170693920,6560,6570,6570,6560,195
20240605,131300,2169412920,6570,6580,6580,6570,1017
20240605,131200,2162731060,6570,6580,6580,6570,104
20240605,131100,2162046750,6580,6580,6580,6580,125
20240605,131000,2161224250,6570,6580,6580,6570,202
20240605,130900,2159897090,6580,6580,6580,6560,798
20240605,130800,2154657770,6580,6580,6580,6580,307
20240605,130700,2152637710,6580,6570,6580,6570,797
20240605,130600,2147400920,6570,6570,6570,6570,201
20240605,130500,2146080350,6570,6580,6580,6570,7878
20240605,130400,2094321390,6580,6580,6580,6580,0
20240605,130300,2094321390,6580,6570,6580,6570,100
20240605,130200,2093664090,6590,6590,6590,6590,1
20240605,130100,2093657500,6590,6590,6590,6570,62
20240605,130000,2093250020,6580,6580,6580,6570,273
20240605,125900,2091456100,6580,6580,6580,6580,35
20240605,125800,2091225800,6590,6590,6590,6590,119
20240605,125700,2090441590,6570,6580,6590,6570,2450
20240605,125600,2074327070,6580,6580,6580,6580,248
20240605,125500,2072695230,6580,6580,6580,6580,410
20240605,125400,2069997430,6570,6570,6570,6570,30
20240605,125300,2069800330,6570,6570,6570,6570,329
20240605,125200,2067638800,6570,6590,6590,6570,100
20240605,125100,2066981600,6570,6570,6570,6570,516
20240605,125000,2063591480,6570,6570,6570,6570,50
20240605,124900,2063262980,6570,6570,6570,6570,223
20240605,124800,2061797870,6570,6580,6580,6570,29
20240605,124700,2061607240,6580,6580,6580,6570,1700
20240605,124600,2050436240,6580,6570,6580,6570,1200
20240605,124500,2042542240,6580,6580,6580,6580,57
20240605,124400,2042167180,6580,6580,6580,6580,1961
20240605,124300,2029263800,6580,6580,6580,6580,400
20240605,124200,2026631800,6580,6600,6600,6580,501
20240605,124100,2023325220,6580,6580,6580,6580,76
20240605,124000,2022825140,6590,6590,6590,6590,1035
20240605,123900,2016004490,6590,6590,6590,6590,2
20240605,123800,2015991310,6590,6590,6590,6590,1
20240605,123700,2015984720,6580,6570,6590,6570,222
20240605,123600,2014524140,6590,6580,6590,6570,4349
20240605,123500,1985933530,6580,6590,6590,6580,3349
20240605,123400,1963886810,6590,6590,6590,6590,80
20240605,123300,1963359610,6580,6590,6590,6580,102
20240605,123200,1962687450,6590,6590,6590,6590,102
20240605,123100,1962015270,6580,6580,6580,6580,1261
20240605,123000,1953717890,6590,6590,6590,6590,96
20240605,122900,1953085250,6590,6590,6590,6590,225
20240605,122800,1951602500,6590,6590,6590,6590,0
20240605,122700,1951602500,6590,6590,6600,6590,211
20240605,122600,1950212000,6590,6590,6590,6590,20
20240605,122500,1950080200,6600,6590,6600,6590,303
20240605,122400,1948083400,6600,6600,6600,6600,41
20240605,122300,1947812800,6600,6590,6600,6590,110
20240605,122200,1947087870,6600,6600,6600,6600,10
20240605,122100,1947021870,6580,6600,6600,6580,106
20240605,122000,1946324040,6600,6600,6600,6600,45
20240605,121900,1946027040,6600,6590,6600,6580,469
20240605,121800,1942937450,6600,6580,6600,6580,86
20240605,121700,1942371350,6600,6600,6600,6600,124
20240605,121600,1941552950,6580,6590,6600,6580,260
20240605,121500,1939840050,6580,6590,6600,6580,915
20240605,121400,1933812500,6590,6580,6590,6580,422
20240605,121300,1931035640,6580,6600,6600,6580,1853
20240605,121200,1918818190,6590,6580,6590,6580,97
20240605,121100,1918178970,6590,6590,6590,6590,1
20240605,121000,1918172380,6570,6580,6580,6570,6
20240605,120900,1918132940,6580,6580,6580,6580,180
20240605,120800,1916948540,6570,6580,6580,6570,206
20240605,120700,1915595080,6580,6590,6590,6580,125
20240605,120600,1914772570,6590,6580,6590,6580,85
20240605,120500,1914212770,6580,6580,6590,6580,71
20240605,120400,1913745580,6580,6590,6590,6580,24
20240605,120300,1913587600,6590,6570,6590,6570,479
20240605,120200,1910439330,6570,6570,6570,6570,1097
20240605,120100,1903232040,6570,6580,6580,6570,1226
20240605,120000,1895174960,6580,6580,6580,6580,61
20240605,115900,1894773580,6580,6580,6580,6580,172
20240605,115800,1893641820,6580,6580,6580,6580,504
20240605,115700,1890325500,6580,6580,6580,6580,1852
20240605,115600,1878139340,6580,6590,6590,6580,113
20240605,115500,1877395380,6590,6580,6590,6580,800
20240605,115400,1872131360,6580,6570,6580,6570,269
20240605,115300,1870363430,6580,6590,6590,6580,35
20240605,115200,1870132790,6590,6580,6590,6570,1209
20240605,115100,1862187190,6580,6580,6580,6580,931
20240605,115000,1856061210,6580,6580,6580,6580,3
20240605,114900,1856041470,6570,6570,6570,6570,4
20240605,114800,1856015190,6570,6580,6580,6570,510
20240605,114700,1852659420,6580,6580,6580,6580,60
20240605,114600,1852264620,6580,6580,6580,6580,13
20240605,114500,1852179080,6570,6580,6580,6570,1846
20240605,114400,1840049430,6570,6570,6570,6570,1000
20240605,114300,1833479430,6580,6580,6580,6580,10
20240605,114200,1833413630,6570,6580,6580,6570,1673
20240605,114100,1822418650,6580,6570,6580,6570,221
20240605,114000,1820966110,6580,6580,6580,6580,22
20240605,113900,1820821350,6580,6580,6580,6570,2508
20240605,113800,1804343750,6580,6570,6580,6570,482
20240605,113700,1801176990,6570,6580,6580,6570,5600
20240605,113600,1764383990,6580,6580,6580,6580,1705
20240605,113500,1753165090,6580,6580,6580,6570,1911
20240605,113400,1740593710,6580,6580,6590,6580,1550
20240605,113300,1730394660,6580,6590,6590,6580,151
20240605,113200,1729400570,6580,6580,6580,6580,0
20240605,113100,1729400570,6580,6580,6580,6580,0
20240605,113000,1729400570,6580,6580,6590,6580,307
20240605,112900,1727380490,6580,6580,6580,6580,0
20240605,112800,1727380490,6580,6590,6590,6580,597
20240605,112700,1723452180,6590,6590,6590,6590,0
20240605,112600,1723452180,6590,6590,6590,6590,2
20240605,112500,1723439000,6590,6590,6590,6590,1
20240605,112400,1723432410,6580,6580,6580,6580,1384
20240605,112300,1714325690,6580,6590,6590,6580,150
20240605,112200,1713338190,6590,6580,6590,6580,21
20240605,112100,1713199810,6590,6580,6590,6580,442
20240605,112000,1710291440,6590,6590,6590,6590,58
20240605,111900,1709909220,6590,6590,6590,6590,73
20240605,111800,1709428150,6590,6590,6590,6590,360
20240605,111700,1707055750,6590,6590,6590,6590,540
20240605,111600,1703497150,6590,6590,6590,6590,1
20240605,111500,1703490560,6590,6580,6590,6580,454
20240605,111400,1700499200,6590,6580,6590,6580,453
20240605,111300,1697518170,6580,6580,6580,6580,350
20240605,111200,1695215170,6580,6580,6580,6580,0
20240605,111100,1695215170,6580,6580,6580,6580,33
20240605,111000,1694998030,6580,6590,6590,6570,310
20240605,110900,1692958760,6600,6600,6600,6600,1
20240605,110800,1692952160,6570,6580,6580,6570,1040
20240605,110700,1686113050,6580,6580,6580,6580,15
20240605,110600,1686014350,6580,6580,6580,6580,79
20240605,110500,1685494530,6580,6610,6610,6580,710
20240605,110400,1680816640,6580,6590,6590,6580,1826
20240605,110300,1668788590,6590,6590,6590,6590,1000
20240605,110200,1662198590,6590,6580,6590,6580,1093
20240605,110100,1655006640,6580,6580,6580,6580,1503
20240605,110000,1645116900,6580,6580,6590,6580,314
20240605,105900,1643050760,6580,6590,6590,6580,2733
20240605,105800,1625055300,6590,6590,6590,6590,5
20240605,105700,1625022350,6590,6590,6590,6590,297
20240605,105600,1623065120,6590,6600,6610,6590,4482
20240605,105500,1593498800,6610,6600,6610,6600,1615
20240605,105400,1582839770,6620,6620,6620,6620,1
20240605,105300,1582833150,6620,6620,6620,6610,109
20240605,105200,1582112600,6600,6610,6620,6600,5324
20240605,105100,1546920910,6620,6610,6620,6610,1015
20240605,105000,1540211750,6610,6620,6620,6610,201
20240605,104900,1538883130,6610,6610,6610,6610,250
20240605,104800,1537230630,6620,6610,6620,6610,61
20240605,104700,1536827410,6610,6620,6620,6610,353
20240605,104600,1534491550,6630,6630,6630,6620,108
20240605,104500,1533776360,6630,6620,6630,6620,101
20240605,104400,1533107730,6620,6620,6620,6620,189
20240605,104300,1531856550,6620,6610,6620,6610,20
20240605,104200,1531724250,6630,6630,6630,6630,1
20240605,104100,1531717620,6610,6620,6620,6610,566
20240605,104000,1527972300,6620,6610,6620,6610,189
20240605,103900,1526722910,6610,6610,6610,6610,207
20240605,103800,1525354640,6610,6610,6610,6610,50
20240605,103700,1525024140,6600,6600,6600,6600,53
20240605,103600,1524674340,6600,6600,6600,6600,0
20240605,103500,1524674340,6600,6600,6600,6600,60
20240605,103400,1524278340,6590,6600,6600,6590,524
20240605,103300,1520825130,6600,6600,6600,6590,215
20240605,103200,1519407750,6600,6600,6600,6600,51
20240605,103100,1519071150,6600,6600,6610,6580,443
20240605,103000,1516147740,6600,6600,6600,6600,301
20240605,102900,1514161140,6600,6600,6600,6580,225
20240605,102800,1512677020,6610,6600,6610,6570,459
20240605,102700,1509648410,6610,6610,6610,6560,12423
20240605,102600,1427916750,6610,6610,6620,6610,832
20240605,102500,1422417190,6620,6620,6620,6610,761
20240605,102400,1417380870,6610,6610,6620,6610,255
20240605,102300,1415694810,6610,6610,6610,6600,214
20240605,102200,1414280290,6600,6610,6630,6600,1595
20240605,102100,1403743200,6610,6620,6630,6610,1087
20240605,102000,1396555030,6620,6620,6620,6610,200
20240605,101900,1395231330,6620,6610,6620,6610,835
20240605,101800,1389711070,6610,6610,6610,6600,372
20240605,101700,1387252960,6600,6600,6600,6600,1299
20240605,101600,1378679560,6590,6580,6590,6580,1022
20240605,101500,1371946580,6590,6570,6590,6570,890
20240605,101400,1366090520,6580,6570,6580,6560,3266
20240605,101300,1344657540,6580,6570,6580,6560,8817
20240605,101200,1286817950,6570,6570,6570,6570,3669
20240605,101100,1262712620,6570,6570,6570,6560,1160
20240605,101000,1255099020,6560,6570,6570,6560,1175
20240605,100900,1247389550,6570,6570,6570,6560,2050
20240605,100800,1233936460,6570,6570,6580,6560,1908
20240605,100700,1221404480,6570,6570,6580,6570,1899
20240605,100600,1208926040,6580,6590,6590,6570,1028
20240605,100500,1202170770,6580,6580,6580,6570,398
20240605,100400,1199552180,6580,6580,6580,6570,991
20240605,100300,1193038250,6570,6590,6590,6570,6854
20240605,100200,1147999760,6580,6590,6590,6580,2033
20240605,100100,1134622320,6580,6600,6600,6570,11868
20240605,100000,1056517210,6600,6590,6600,6580,3177
20240605,095900,1035586590,6590,6600,6600,6590,1312
20240605,095800,1026940490,6600,6590,6600,6590,1084
20240605,095700,1019796390,6600,6600,6600,6600,9
20240605,095600,1019736990,6580,6590,6600,6580,1833
20240605,095500,1007659310,6600,6600,6600,6590,595
20240605,095400,1003733060,6600,6600,6600,6590,597
20240605,095300,999798170,6580,6590,6590,6580,2646
20240605,095200,982361260,6590,6590,6590,6590,2534
20240605,095100,965662200,6590,6610,6610,6590,7878
20240605,095000,913684120,6610,6610,6610,6600,4454
20240605,094900,884243280,6620,6610,6620,6610,539
20240605,094800,880680310,6620,6620,6620,6610,422
20240605,094700,877890670,6620,6610,6620,6610,55
20240605,094600,877527080,6610,6610,6620,6610,1458
20240605,094500,867889690,6620,6620,6620,6620,67
20240605,094400,867446150,6630,6610,6630,6610,560
20240605,094300,863741850,6630,6610,6630,6600,3572
20240605,094200,840142910,6610,6630,6630,6600,6789
20240605,094100,795306060,6630,6620,6630,6610,1881
20240605,094000,782869550,6620,6650,6650,6620,909
20240605,093900,776851880,6650,6620,6650,6620,31
20240605,093800,776646630,6650,6640,6660,6620,2464
20240605,093700,760323920,6660,6660,6660,6640,881
20240605,093600,754458080,6670,6630,6670,6620,1509
20240605,093500,744445620,6630,6660,6690,6630,1001
20240605,093400,737784950,6660,6610,6660,6610,1655
20240605,093300,726822770,6620,6600,6620,6600,1981
20240605,093200,713729730,6610,6620,6620,6600,2139
20240605,093100,699607210,6620,6610,6620,6610,1611
20240605,093000,688956810,6620,6610,6620,6610,1351
20240605,092900,680023180,6610,6610,6620,6600,2185
20240605,092800,665582690,6620,6630,6630,6610,7624
20240605,092700,615135110,6630,6620,6630,6620,880
20240605,092600,609302670,6620,6620,6630,6620,823
20240605,092500,603852800,6610,6610,6620,6610,4001
20240605,092400,577406180,6620,6620,6640,6620,1238
20240605,092300,569204620,6630,6650,6650,6610,1659
20240605,092200,558208220,6650,6620,6650,6620,817
20240605,092100,552799620,6610,6640,6650,6610,5770
20240605,092000,514579140,6640,6640,6650,6630,4014
20240605,091900,487925660,6630,6630,6630,6620,4409
20240605,091800,458715540,6630,6640,6640,6630,4172
20240605,091700,431037800,6640,6650,6650,6640,460
20240605,091600,427979910,6640,6660,6660,6640,6834
20240605,091500,382532880,6660,6670,6680,6660,2238
20240605,091400,367623660,6670,6670,6680,6660,6976
20240605,091300,321123770,6670,6690,6700,6670,8366
20240605,091200,265200620,6700,6680,6700,6680,837
20240605,091100,259598740,6690,6710,6720,6690,3376
20240605,091000,236984490,6710,6730,6740,6710,2885
20240605,090900,217570600,6730,6710,6730,6710,967
20240605,090800,211072720,6710,6720,6720,6710,38
20240605,090700,210817580,6720,6710,6740,6700,946
20240605,090600,204468950,6710,6710,6720,6710,12608
20240605,090500,119862580,6710,6710,6710,6700,3219
20240605,090400,98285450,6710,6750,6750,6710,2516
20240605,090300,81341600,6750,6720,6750,6720,1440
20240605,090200,71652840,6720,6710,6720,6710,934
20240605,090100,65382930,6720,6740,6740,6720,535
20240605,090000,61786210,6710,6730,6730,6710,9192