KissMeData/306620/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,211100,335010660,2800,2800,2800,2800,1552
20240605,211000,335010660,2800,2800,2800,2800,0
20240605,210900,335010660,2800,2800,2800,2800,0
20240605,210800,335010660,2800,2800,2800,2800,0
20240605,210700,335010660,2800,2800,2800,2800,0
20240605,210600,335010660,2800,2800,2800,2800,0
20240605,210500,335010660,2800,2800,2800,2800,0
20240605,210400,335010660,2800,2800,2800,2800,0
20240605,210300,335010660,2800,2800,2800,2800,0
20240605,210200,335010660,2800,2800,2800,2800,0
20240605,210100,335010660,2800,2800,2800,2800,0
20240605,210000,335010660,2800,2800,2800,2800,0
20240605,205900,335010660,2800,2800,2800,2800,0
20240605,205800,335010660,2800,2800,2800,2800,0
20240605,205700,335010660,2800,2800,2800,2800,0
20240605,205600,335010660,2800,2800,2800,2800,0
20240605,205500,335010660,2800,2800,2800,2800,0
20240605,205400,335010660,2800,2800,2800,2800,0
20240605,205300,335010660,2800,2800,2800,2800,0
20240605,205200,335010660,2800,2800,2800,2800,0
20240605,205100,335010660,2800,2800,2800,2800,0
20240605,205000,335010660,2800,2800,2800,2800,0
20240605,204900,335010660,2800,2800,2800,2800,0
20240605,204800,335010660,2800,2800,2800,2800,0
20240605,204700,335010660,2800,2800,2800,2800,0
20240605,204600,335010660,2800,2800,2800,2800,0
20240605,204500,335010660,2800,2800,2800,2800,0
20240605,204400,335010660,2800,2800,2800,2800,0
20240605,204300,335010660,2800,2800,2800,2800,0
20240605,204200,335010660,2800,2800,2800,2800,0
20240605,204100,335010660,2800,2800,2800,2800,1552
20240605,204000,335010660,2800,2800,2800,2800,0
20240605,203900,335010660,2800,2800,2800,2800,0
20240605,203800,335010660,2800,2800,2800,2800,0
20240605,203700,335010660,2800,2800,2800,2800,0
20240605,203600,335010660,2800,2800,2800,2800,0
20240605,203500,335010660,2800,2800,2800,2800,0
20240605,203400,335010660,2800,2800,2800,2800,0
20240605,203300,335010660,2800,2800,2800,2800,0
20240605,203200,335010660,2800,2800,2800,2800,0
20240605,203100,335010660,2800,2800,2800,2800,0
20240605,203000,335010660,2800,2800,2800,2800,0
20240605,202900,335010660,2800,2800,2800,2800,0
20240605,202800,335010660,2800,2800,2800,2800,0
20240605,202700,335010660,2800,2800,2800,2800,0
20240605,202600,335010660,2800,2800,2800,2800,0
20240605,202500,335010660,2800,2800,2800,2800,0
20240605,202400,335010660,2800,2800,2800,2800,0
20240605,202300,335010660,2800,2800,2800,2800,0
20240605,202200,335010660,2800,2800,2800,2800,0
20240605,202100,335010660,2800,2800,2800,2800,0
20240605,202000,335010660,2800,2800,2800,2800,0
20240605,201900,335010660,2800,2800,2800,2800,0
20240605,201800,335010660,2800,2800,2800,2800,0
20240605,201700,335010660,2800,2800,2800,2800,0
20240605,201600,335010660,2800,2800,2800,2800,0
20240605,201500,335010660,2800,2800,2800,2800,0
20240605,201400,335010660,2800,2800,2800,2800,0
20240605,201300,335010660,2800,2800,2800,2800,0
20240605,201200,335010660,2800,2800,2800,2800,0
20240605,201100,335010660,2800,2800,2800,2800,1552
20240605,201000,335010660,2800,2800,2800,2800,0
20240605,200900,335010660,2800,2800,2800,2800,0
20240605,200800,335010660,2800,2800,2800,2800,0
20240605,200700,335010660,2800,2800,2800,2800,0
20240605,200600,335010660,2800,2800,2800,2800,0
20240605,200500,335010660,2800,2800,2800,2800,0
20240605,200400,335010660,2800,2800,2800,2800,0
20240605,200300,335010660,2800,2800,2800,2800,0
20240605,200200,335010660,2800,2800,2800,2800,0
20240605,200100,335010660,2800,2800,2800,2800,0
20240605,200000,335010660,2800,2800,2800,2800,0
20240605,195900,335010660,2800,2800,2800,2800,0
20240605,195800,335010660,2800,2800,2800,2800,0
20240605,195700,335010660,2800,2800,2800,2800,0
20240605,195600,335010660,2800,2800,2800,2800,0
20240605,195500,335010660,2800,2800,2800,2800,0
20240605,195400,335010660,2800,2800,2800,2800,0
20240605,195300,335010660,2800,2800,2800,2800,0
20240605,195200,335010660,2800,2800,2800,2800,0
20240605,195100,335010660,2800,2800,2800,2800,0
20240605,195000,335010660,2800,2800,2800,2800,0
20240605,194900,335010660,2800,2800,2800,2800,0
20240605,194800,335010660,2800,2800,2800,2800,0
20240605,194700,335010660,2800,2800,2800,2800,0
20240605,194600,335010660,2800,2800,2800,2800,0
20240605,194500,335010660,2800,2800,2800,2800,0
20240605,194400,335010660,2800,2800,2800,2800,0
20240605,194300,335010660,2800,2800,2800,2800,0
20240605,194200,335010660,2800,2800,2800,2800,0
20240605,194100,335010660,2800,2800,2800,2800,1552
20240605,194000,335010660,2800,2800,2800,2800,0
20240605,193900,335010660,2800,2800,2800,2800,0
20240605,193800,335010660,2800,2800,2800,2800,0
20240605,193700,335010660,2800,2800,2800,2800,0
20240605,193600,335010660,2800,2800,2800,2800,0
20240605,193500,335010660,2800,2800,2800,2800,0
20240605,193400,335010660,2800,2800,2800,2800,0
20240605,193300,335010660,2800,2800,2800,2800,0
20240605,193200,335010660,2800,2800,2800,2800,0
20240605,193100,335010660,2800,2800,2800,2800,0
20240605,193000,335010660,2800,2800,2800,2800,0
20240605,192900,335010660,2800,2800,2800,2800,0
20240605,192800,335010660,2800,2800,2800,2800,0
20240605,192700,335010660,2800,2800,2800,2800,0
20240605,192600,335010660,2800,2800,2800,2800,0
20240605,192500,335010660,2800,2800,2800,2800,0
20240605,192400,335010660,2800,2800,2800,2800,0
20240605,192300,335010660,2800,2800,2800,2800,0
20240605,192200,335010660,2800,2800,2800,2800,0
20240605,192100,335010660,2800,2800,2800,2800,0
20240605,192000,335010660,2800,2800,2800,2800,0
20240605,191900,335010660,2800,2800,2800,2800,0
20240605,191800,335010660,2800,2800,2800,2800,0
20240605,191700,335010660,2800,2800,2800,2800,0
20240605,191600,335010660,2800,2800,2800,2800,0
20240605,191500,335010660,2800,2800,2800,2800,0
20240605,191400,335010660,2800,2800,2800,2800,0
20240605,191300,335010660,2800,2800,2800,2800,0
20240605,191200,335010660,2800,2800,2800,2800,0
20240605,191100,335010660,2800,2800,2800,2800,1552
20240605,191000,335010660,2800,2800,2800,2800,0
20240605,190900,335010660,2800,2800,2800,2800,0
20240605,190800,335010660,2800,2800,2800,2800,0
20240605,190700,335010660,2800,2800,2800,2800,0
20240605,190600,335010660,2800,2800,2800,2800,0
20240605,190500,335010660,2800,2800,2800,2800,0
20240605,190400,335010660,2800,2800,2800,2800,0
20240605,190300,335010660,2800,2800,2800,2800,0
20240605,190200,335010660,2800,2800,2800,2800,0
20240605,190100,335010660,2800,2800,2800,2800,0
20240605,190000,335010660,2800,2800,2800,2800,0
20240605,185900,335010660,2800,2800,2800,2800,0
20240605,185800,335010660,2800,2800,2800,2800,0
20240605,185700,335010660,2800,2800,2800,2800,0
20240605,185600,335010660,2800,2800,2800,2800,0
20240605,185500,335010660,2800,2800,2800,2800,0
20240605,185400,335010660,2800,2800,2800,2800,0
20240605,185300,335010660,2800,2800,2800,2800,0
20240605,185200,335010660,2800,2800,2800,2800,0
20240605,185100,335010660,2800,2800,2800,2800,0
20240605,185000,335010660,2800,2800,2800,2800,0
20240605,184900,335010660,2800,2800,2800,2800,0
20240605,184800,335010660,2800,2800,2800,2800,0
20240605,184700,335010660,2800,2800,2800,2800,0
20240605,184600,335010660,2800,2800,2800,2800,0
20240605,184500,335010660,2800,2800,2800,2800,0
20240605,184400,335010660,2800,2800,2800,2800,0
20240605,184300,335010660,2800,2800,2800,2800,0
20240605,184200,335010660,2800,2800,2800,2800,0
20240605,184100,335010660,2800,2800,2800,2800,1552
20240605,184000,335010660,2800,2800,2800,2800,0
20240605,183900,335010660,2800,2800,2800,2800,0
20240605,183800,335010660,2800,2800,2800,2800,0
20240605,183700,335010660,2800,2800,2800,2800,0
20240605,183600,335010660,2800,2800,2800,2800,0
20240605,183500,335010660,2800,2800,2800,2800,0
20240605,183400,335010660,2800,2800,2800,2800,0
20240605,183300,335010660,2800,2800,2800,2800,0
20240605,183200,335010660,2800,2800,2800,2800,0
20240605,183100,335010660,2800,2800,2800,2800,0
20240605,183000,335010660,2800,2800,2800,2800,0
20240605,182900,335010660,2800,2800,2800,2800,0
20240605,182800,335010660,2800,2800,2800,2800,0
20240605,182700,335010660,2800,2800,2800,2800,0
20240605,182600,335010660,2800,2800,2800,2800,0
20240605,182500,335010660,2800,2800,2800,2800,0
20240605,182400,335010660,2800,2800,2800,2800,0
20240605,182300,335010660,2800,2800,2800,2800,0
20240605,182200,335010660,2800,2800,2800,2800,0
20240605,182100,335010660,2800,2800,2800,2800,0
20240605,182000,335010660,2800,2800,2800,2800,0
20240605,181900,335010660,2800,2800,2800,2800,0
20240605,181800,335010660,2800,2800,2800,2800,0
20240605,181700,335010660,2800,2800,2800,2800,0
20240605,181600,335010660,2800,2800,2800,2800,0
20240605,181500,335010660,2800,2800,2800,2800,0
20240605,181400,335010660,2800,2800,2800,2800,0
20240605,181300,335010660,2800,2800,2800,2800,0
20240605,181200,335010660,2800,2800,2800,2800,0
20240605,181100,335010660,2800,2800,2800,2800,1552
20240605,181000,335010660,2800,2800,2800,2800,0
20240605,180900,335010660,2800,2800,2800,2800,0
20240605,180800,335010660,2800,2800,2800,2800,0
20240605,180700,335010660,2800,2800,2800,2800,0
20240605,180600,335010660,2800,2800,2800,2800,0
20240605,180500,335010660,2800,2800,2800,2800,0
20240605,180400,335010660,2800,2800,2800,2800,0
20240605,180300,335010660,2800,2800,2800,2800,0
20240605,180200,335010660,2800,2800,2800,2800,0
20240605,180100,335010660,2800,2800,2800,2800,0
20240605,180000,335010660,2800,2800,2800,2800,0
20240605,175900,335010660,2800,2800,2800,2800,0
20240605,175800,335010660,2800,2800,2800,2800,0
20240605,175700,335010660,2800,2800,2800,2800,0
20240605,175600,335010660,2800,2800,2800,2800,0
20240605,175500,335010660,2800,2800,2800,2800,0
20240605,175400,335010660,2800,2800,2800,2800,0
20240605,175300,335010660,2800,2800,2800,2800,0
20240605,175200,335010660,2800,2800,2800,2800,0
20240605,175100,335010660,2800,2800,2800,2800,0
20240605,175000,335010660,2800,2800,2800,2800,0
20240605,174900,335010660,2800,2800,2800,2800,0
20240605,174800,335010660,2800,2800,2800,2800,0
20240605,174700,335010660,2800,2800,2800,2800,0
20240605,174600,335010660,2800,2800,2800,2800,0
20240605,174500,335010660,2800,2800,2800,2800,0
20240605,174400,335010660,2800,2800,2800,2800,0
20240605,174300,335010660,2800,2800,2800,2800,0
20240605,174200,335010660,2800,2800,2800,2800,0
20240605,174100,335010660,2800,2800,2800,2800,1552
20240605,174000,335010660,2800,2800,2800,2800,0
20240605,173900,335010660,2800,2800,2800,2800,0
20240605,173800,335010660,2800,2800,2800,2800,0
20240605,173700,335010660,2800,2800,2800,2800,0
20240605,173600,335010660,2800,2800,2800,2800,0
20240605,173500,335010660,2800,2800,2800,2800,0
20240605,173400,335010660,2800,2800,2800,2800,0
20240605,173300,335010660,2800,2800,2800,2800,0
20240605,173200,335010660,2800,2800,2800,2800,0
20240605,173100,335010660,2800,2800,2800,2800,0
20240605,173000,335010660,2800,2800,2800,2800,0
20240605,172900,335010660,2800,2800,2800,2800,0
20240605,172800,335010660,2800,2800,2800,2800,0
20240605,172700,335010660,2800,2800,2800,2800,0
20240605,172600,335010660,2800,2800,2800,2800,0
20240605,172500,335010660,2800,2800,2800,2800,0
20240605,172400,335010660,2800,2800,2800,2800,0
20240605,172300,335010660,2800,2800,2800,2800,0
20240605,172200,335010660,2800,2800,2800,2800,0
20240605,172100,335010660,2800,2800,2800,2800,0
20240605,172000,335010660,2800,2800,2800,2800,0
20240605,171900,335010660,2800,2800,2800,2800,0
20240605,171800,335010660,2800,2800,2800,2800,0
20240605,171700,335010660,2800,2800,2800,2800,0
20240605,171600,335010660,2800,2800,2800,2800,0
20240605,171500,335010660,2800,2800,2800,2800,0
20240605,171400,335010660,2800,2800,2800,2800,0
20240605,171300,335010660,2800,2800,2800,2800,0
20240605,171200,335010660,2800,2800,2800,2800,0
20240605,171100,335010660,2800,2800,2800,2800,1552
20240605,171000,335010660,2800,2800,2800,2800,0
20240605,170900,335010660,2800,2800,2800,2800,0
20240605,170800,335010660,2800,2800,2800,2800,0
20240605,170700,335010660,2800,2800,2800,2800,0
20240605,170600,335010660,2800,2800,2800,2800,0
20240605,170500,335010660,2800,2800,2800,2800,0
20240605,170400,335010660,2800,2800,2800,2800,0
20240605,170300,335010660,2800,2800,2800,2800,0
20240605,170200,335010660,2800,2800,2800,2800,0
20240605,170100,335010660,2800,2800,2800,2800,0
20240605,170000,335010660,2800,2800,2800,2800,0
20240605,165900,335010660,2800,2800,2800,2800,0
20240605,165800,335010660,2800,2800,2800,2800,0
20240605,165700,335010660,2800,2800,2800,2800,0
20240605,165600,335010660,2800,2800,2800,2800,0
20240605,165500,335010660,2800,2800,2800,2800,0
20240605,165400,335010660,2800,2800,2800,2800,0
20240605,165300,335010660,2800,2800,2800,2800,0
20240605,165200,335010660,2800,2800,2800,2800,0
20240605,165100,335010660,2800,2800,2800,2800,0
20240605,165000,335010660,2800,2800,2800,2800,0
20240605,164900,335010660,2800,2800,2800,2800,0
20240605,164800,335010660,2800,2800,2800,2800,0
20240605,164700,335010660,2800,2800,2800,2800,0
20240605,164600,335010660,2800,2800,2800,2800,0
20240605,164500,335010660,2800,2800,2800,2800,0
20240605,164400,335010660,2800,2800,2800,2800,0
20240605,164300,335010660,2800,2800,2800,2800,0
20240605,164200,335010660,2800,2800,2800,2800,0
20240605,164100,335010660,2800,2800,2800,2800,1552
20240605,164000,335010660,2800,2800,2800,2800,0
20240605,163900,335010660,2800,2800,2800,2800,0
20240605,163800,335010660,2800,2800,2800,2800,0
20240605,163700,335010660,2800,2800,2800,2800,0
20240605,163600,335010660,2800,2800,2800,2800,0
20240605,163500,335010660,2800,2800,2800,2800,0
20240605,163400,335010660,2800,2800,2800,2800,0
20240605,163300,335010660,2800,2800,2800,2800,0
20240605,163200,335010660,2800,2800,2800,2800,0
20240605,163100,335010660,2800,2800,2800,2800,0
20240605,163000,335010660,2800,2800,2800,2800,0
20240605,162900,335010660,2800,2800,2800,2800,0
20240605,162800,335010660,2800,2800,2800,2800,0
20240605,162700,335010660,2800,2800,2800,2800,0
20240605,162600,335010660,2800,2800,2800,2800,0
20240605,162500,335010660,2800,2800,2800,2800,0
20240605,162400,335010660,2800,2800,2800,2800,0
20240605,162300,335010660,2800,2800,2800,2800,0
20240605,162200,335010660,2800,2800,2800,2800,0
20240605,162100,335010660,2800,2800,2800,2800,0
20240605,162000,335010660,2800,2800,2800,2800,0
20240605,161900,335010660,2800,2800,2800,2800,0
20240605,161800,335010660,2800,2800,2800,2800,0
20240605,161700,335010660,2800,2800,2800,2800,0
20240605,161600,335010660,2800,2800,2800,2800,0
20240605,161500,335010660,2800,2800,2800,2800,0
20240605,161400,335010660,2800,2800,2800,2800,0
20240605,161300,335010660,2800,2800,2800,2800,0
20240605,161200,335010660,2800,2800,2800,2800,0
20240605,161100,335010660,2800,2800,2800,2800,1552
20240605,161000,335010660,2800,2800,2800,2800,0
20240605,160900,335010660,2800,2800,2800,2800,0
20240605,160800,335010660,2800,2800,2800,2800,0
20240605,160700,335010660,2800,2800,2800,2800,0
20240605,160600,335010660,2800,2800,2800,2800,0
20240605,160500,335010660,2800,2800,2800,2800,0
20240605,160400,335010660,2800,2800,2800,2800,0
20240605,160300,335010660,2800,2800,2800,2800,0
20240605,160200,335010660,2800,2800,2800,2800,0
20240605,160100,335010660,2800,2800,2800,2800,0
20240605,160000,335010660,2800,2800,2800,2800,0
20240605,155900,335010660,2800,2800,2800,2800,0
20240605,155800,335010660,2800,2800,2800,2800,0
20240605,155700,335010660,2800,2800,2800,2800,0
20240605,155600,335010660,2800,2800,2800,2800,0
20240605,155500,335010660,2800,2800,2800,2800,0
20240605,155400,335010660,2800,2800,2800,2800,0
20240605,155300,335010660,2800,2800,2800,2800,0
20240605,155200,335010660,2800,2800,2800,2800,0
20240605,155100,335010660,2800,2800,2800,2800,0
20240605,155000,335010660,2800,2800,2800,2800,0
20240605,154900,335010660,2800,2800,2800,2800,0
20240605,154800,335010660,2800,2800,2800,2800,0
20240605,154700,335010660,2800,2800,2800,2800,0
20240605,154600,335010660,2800,2800,2800,2800,0
20240605,154500,335010660,2800,2800,2800,2800,0
20240605,154400,335010660,2800,2800,2800,2800,0
20240605,154300,335010660,2800,2800,2800,2800,0
20240605,154200,335010660,2800,2800,2800,2800,0
20240605,154100,335010660,2800,2800,2800,2800,1552
20240605,154000,335010660,2800,2800,2800,2800,0
20240605,153900,335010660,2800,2800,2800,2800,0
20240605,153800,335010660,2800,2800,2800,2800,0
20240605,153700,335010660,2800,2800,2800,2800,0
20240605,153600,335010660,2800,2800,2800,2800,0
20240605,153500,335010660,2800,2800,2800,2800,0
20240605,153400,335010660,2800,2800,2800,2800,0
20240605,153300,335010660,2800,2800,2800,2800,0
20240605,153200,335010660,2800,2800,2800,2800,0
20240605,153100,335010660,2800,2800,2800,2800,0
20240605,153000,335010660,2800,2800,2800,2800,1552
20240605,152900,330665060,2795,2795,2795,2795,0
20240605,152800,330665060,2795,2795,2795,2795,0
20240605,152700,330665060,2795,2795,2795,2795,0
20240605,152600,330665060,2795,2795,2795,2795,0
20240605,152500,330665060,2795,2795,2795,2795,0
20240605,152400,330665060,2795,2795,2795,2795,0
20240605,152300,330665060,2795,2795,2795,2795,0
20240605,152200,330665060,2795,2795,2795,2795,0
20240605,152100,330665060,2795,2795,2795,2795,0
20240605,152000,330665060,2795,2795,2795,2795,0
20240605,151900,330665060,2795,2795,2795,2795,1
20240605,151800,330662265,2800,2800,2800,2800,526
20240605,151700,329189465,2800,2790,2800,2790,42
20240605,151600,329072275,2800,2800,2800,2800,0
20240605,151500,329072275,2800,2800,2800,2800,0
20240605,151400,329072275,2800,2800,2800,2800,10
20240605,151300,329044275,2805,2805,2805,2805,0
20240605,151200,329044275,2805,2805,2805,2805,2266
20240605,151100,322688145,2800,2800,2800,2800,2296
20240605,151000,316259345,2785,2800,2800,2785,2440
20240605,150900,309452525,2800,2800,2800,2800,2000
20240605,150800,303852525,2800,2795,2800,2795,159
20240605,150700,303408115,2795,2795,2795,2795,50
20240605,150600,303268365,2800,2800,2800,2800,0
20240605,150500,303268365,2800,2800,2800,2800,40
20240605,150400,303156365,2795,2800,2800,2795,36
20240605,150300,303055625,2800,2800,2800,2800,20
20240605,150200,302999625,2800,2800,2800,2800,17
20240605,150100,302952025,2800,2800,2800,2795,1661
20240605,150000,298301990,2800,2800,2800,2800,140
20240605,145900,297909990,2795,2795,2795,2795,291
20240605,145800,297096645,2795,2795,2795,2790,61
20240605,145700,296926445,2800,2800,2800,2800,0
20240605,145600,296926445,2800,2800,2800,2800,16
20240605,145500,296881645,2800,2800,2800,2800,0
20240605,145400,296881645,2800,2800,2800,2800,16
20240605,145300,296836845,2800,2800,2800,2800,0
20240605,145200,296836845,2800,2800,2800,2800,17
20240605,145100,296789245,2800,2800,2800,2800,0
20240605,145000,296789245,2800,2800,2800,2800,16
20240605,144900,296744445,2790,2790,2790,2790,30
20240605,144800,296660745,2800,2800,2800,2800,17
20240605,144700,296613145,2800,2800,2800,2800,69
20240605,144600,296419945,2800,2800,2800,2800,437
20240605,144500,295196345,2800,2800,2800,2800,200
20240605,144400,294636345,2800,2800,2800,2800,17
20240605,144300,294588745,2795,2795,2795,2795,64
20240605,144200,294409865,2800,2800,2800,2800,1516
20240605,144100,290165065,2800,2800,2800,2800,2300
20240605,144000,283725065,2800,2785,2800,2785,9669
20240605,143900,256719450,2785,2785,2785,2785,0
20240605,143800,256719450,2785,2785,2785,2785,16
20240605,143700,256674890,2785,2785,2785,2785,0
20240605,143600,256674890,2785,2785,2785,2785,16
20240605,143500,256630330,2785,2785,2785,2785,1
20240605,143400,256627545,2785,2780,2785,2780,2349
20240605,143300,250094100,2780,2780,2780,2780,0
20240605,143200,250094100,2780,2780,2780,2780,23
20240605,143100,250030160,2775,2775,2775,2775,18
20240605,143000,249980210,2775,2775,2775,2775,15
20240605,142900,249938585,2775,2775,2775,2775,400
20240605,142800,248828585,2775,2775,2775,2775,136
20240605,142700,248451185,2775,2775,2775,2775,0
20240605,142600,248451185,2775,2770,2775,2770,2817
20240605,142500,240644010,2775,2775,2775,2775,0
20240605,142400,240644010,2775,2775,2775,2775,16
20240605,142300,240599610,2775,2775,2775,2775,0
20240605,142200,240599610,2775,2775,2775,2775,16
20240605,142100,240555210,2775,2775,2775,2775,1811
20240605,142000,235529685,2770,2770,2770,2770,2000
20240605,141900,229989685,2775,2775,2775,2775,1
20240605,141800,229986910,2775,2775,2775,2775,31
20240605,141700,229900885,2775,2775,2775,2775,1
20240605,141600,229898110,2775,2775,2775,2775,1
20240605,141500,229895335,2770,2770,2770,2770,400
20240605,141400,228787335,2770,2770,2770,2770,0
20240605,141300,228787335,2770,2770,2770,2770,67
20240605,141200,228601745,2770,2775,2775,2770,170
20240605,141100,228130070,2780,2780,2780,2780,0
20240605,141000,228130070,2780,2780,2780,2780,16
20240605,140900,228085590,2780,2780,2780,2780,0
20240605,140800,228085590,2780,2780,2780,2780,20
20240605,140700,228029990,2780,2780,2780,2780,0
20240605,140600,228029990,2780,2780,2780,2780,17
20240605,140500,227982730,2775,2780,2780,2775,2420
20240605,140400,221265130,2785,2785,2785,2785,16
20240605,140300,221220570,2785,2785,2785,2785,0
20240605,140200,221220570,2785,2785,2785,2785,332
20240605,140100,220295950,2785,2785,2785,2785,0
20240605,140000,220295950,2785,2785,2785,2785,132
20240605,135900,219928330,2785,2785,2785,2785,120
20240605,135800,219594130,2785,2785,2785,2785,31
20240605,135700,219507795,2785,2785,2785,2785,0
20240605,135600,219507795,2785,2785,2785,2785,26
20240605,135500,219435385,2780,2780,2780,2780,0
20240605,135400,219435385,2780,2780,2780,2780,0
20240605,135300,219435385,2780,2780,2780,2780,300
20240605,135200,218601385,2785,2780,2785,2780,2016
20240605,135100,212996825,2785,2785,2785,2785,360
20240605,135000,211994225,2785,2785,2785,2780,19
20240605,134900,211941315,2780,2780,2780,2780,180
20240605,134800,211440915,2780,2780,2780,2780,16
20240605,134700,211396435,2780,2780,2780,2780,25
20240605,134600,211326935,2780,2780,2780,2780,66
20240605,134500,211143455,2770,2770,2770,2770,0
20240605,134400,211143455,2770,2770,2770,2770,1
20240605,134300,211140685,2780,2780,2780,2780,10
20240605,134200,211112885,2780,2780,2780,2780,32
20240605,134100,211023925,2780,2780,2780,2780,0
20240605,134000,211023925,2780,2775,2780,2775,416
20240605,133900,209868185,2770,2770,2770,2770,3
20240605,133800,209859875,2775,2775,2775,2775,34
20240605,133700,209765525,2775,2775,2775,2775,1
20240605,133600,209762750,2765,2765,2765,2765,0
20240605,133500,209762750,2765,2765,2765,2765,0
20240605,133400,209762750,2765,2765,2765,2765,0
20240605,133300,209762750,2765,2770,2770,2765,930
20240605,133200,207188580,2775,2775,2775,2775,31
20240605,133100,207102555,2775,2775,2775,2775,0
20240605,133000,207102555,2775,2775,2775,2775,16
20240605,132900,207058155,2775,2775,2775,2775,0
20240605,132800,207058155,2775,2775,2775,2775,16
20240605,132700,207013755,2775,2775,2775,2775,1
20240605,132600,207010980,2765,2765,2765,2765,0
20240605,132500,207010980,2765,2765,2765,2765,4
20240605,132400,206999920,2770,2770,2770,2770,16
20240605,132300,206955600,2775,2775,2775,2775,200
20240605,132200,206400600,2775,2775,2775,2775,16
20240605,132100,206356200,2775,2775,2775,2775,1
20240605,132000,206353425,2765,2775,2775,2765,2036
20240605,131900,200716365,2775,2775,2775,2775,0
20240605,131800,200716365,2775,2780,2780,2775,196
20240605,131700,200172385,2780,2780,2780,2780,61
20240605,131600,200002805,2780,2780,2780,2780,66
20240605,131500,199819325,2780,2780,2780,2780,0
20240605,131400,199819325,2780,2780,2780,2780,32
20240605,131300,199730365,2780,2780,2780,2780,0
20240605,131200,199730365,2780,2775,2780,2775,729
20240605,131100,197706725,2785,2785,2785,2785,0
20240605,131000,197706725,2785,2785,2785,2785,16
20240605,130900,197662165,2785,2785,2785,2785,0
20240605,130800,197662165,2785,2785,2785,2785,36
20240605,130700,197561905,2775,2775,2775,2775,14
20240605,130600,197523055,2790,2790,2790,2790,11
20240605,130500,197492365,2775,2775,2775,2775,8
20240605,130400,197470165,2790,2790,2790,2790,16
20240605,130300,197425525,2790,2790,2790,2790,0
20240605,130200,197425525,2790,2790,2790,2790,1
20240605,130100,197422735,2775,2775,2775,2775,0
20240605,130000,197422735,2775,2780,2780,2775,70
20240605,125900,197228380,2780,2780,2780,2780,0
20240605,125800,197228380,2780,2780,2780,2780,15
20240605,125700,197186680,2780,2780,2780,2780,4373
20240605,125600,185029740,2780,2780,2780,2780,79
20240605,125500,184810120,2780,2780,2780,2780,644
20240605,125400,183019800,2780,2780,2780,2780,16
20240605,125300,182975320,2780,2780,2780,2780,0
20240605,125200,182975320,2780,2780,2780,2780,16
20240605,125100,182930840,2780,2780,2780,2780,600
20240605,125000,181262840,2780,2780,2780,2780,15
20240605,124900,181221140,2780,2775,2780,2775,1534
20240605,124800,176961770,2775,2775,2775,2775,27
20240605,124700,176886845,2775,2775,2775,2775,0
20240605,124600,176886845,2775,2770,2775,2770,99
20240605,124500,176612610,2770,2770,2770,2770,2
20240605,124400,176607070,2765,2765,2765,2765,44
20240605,124300,176485410,2765,2765,2765,2765,143
20240605,124200,176090015,2770,2770,2770,2770,16
20240605,124100,176045695,2770,2770,2770,2770,173
20240605,124000,175566485,2765,2765,2765,2765,303
20240605,123900,174728690,2765,2765,2765,2765,0
20240605,123800,174728690,2765,2765,2765,2765,16
20240605,123700,174684450,2765,2765,2765,2765,1
20240605,123600,174681685,2765,2765,2765,2765,16
20240605,123500,174637445,2765,2765,2765,2765,0
20240605,123400,174637445,2765,2765,2765,2765,116
20240605,123300,174316705,2765,2760,2765,2760,441
20240605,123200,173099530,2765,2765,2765,2765,32
20240605,123100,173011050,2765,2765,2765,2765,0
20240605,123000,173011050,2765,2765,2765,2765,15
20240605,122900,172969575,2765,2765,2765,2765,0
20240605,122800,172969575,2765,2765,2765,2765,39
20240605,122700,172861740,2765,2765,2765,2765,17
20240605,122600,172814735,2765,2765,2765,2765,26
20240605,122500,172742845,2760,2760,2760,2760,1
20240605,122400,172740085,2765,2765,2765,2765,32
20240605,122300,172651605,2765,2765,2765,2765,560
20240605,122200,171103205,2765,2765,2765,2765,32
20240605,122100,171014725,2765,2765,2765,2765,0
20240605,122000,171014725,2765,2765,2765,2765,16
20240605,121900,170970485,2760,2760,2760,2760,0
20240605,121800,170970485,2760,2760,2760,2760,0
20240605,121700,170970485,2760,2760,2760,2760,0
20240605,121600,170970485,2760,2760,2760,2760,0
20240605,121500,170970485,2760,2760,2760,2760,0
20240605,121400,170970485,2760,2760,2760,2760,0
20240605,121300,170970485,2760,2765,2765,2760,1281
20240605,121200,167434905,2765,2765,2765,2765,60
20240605,121100,167269005,2760,2760,2760,2760,29
20240605,121000,167188965,2760,2765,2765,2760,17
20240605,120900,167141965,2765,2765,2765,2765,2729
20240605,120800,159596280,2760,2760,2760,2760,0
20240605,120700,159596280,2760,2760,2760,2760,0
20240605,120600,159596280,2760,2760,2760,2760,13
20240605,120500,159560400,2760,2760,2760,2760,0
20240605,120400,159560400,2760,2760,2760,2760,16
20240605,120300,159516240,2765,2765,2765,2765,0
20240605,120200,159516240,2765,2765,2765,2765,16
20240605,120100,159472000,2765,2765,2765,2765,0
20240605,120000,159472000,2765,2765,2765,2765,16
20240605,115900,159427760,2765,2765,2765,2765,1
20240605,115800,159424995,2755,2760,2760,2755,1308
20240605,115700,155816325,2760,2755,2760,2755,114
20240605,115600,155502245,2755,2755,2755,2755,16
20240605,115500,155458165,2755,2755,2755,2755,0
20240605,115400,155458165,2755,2755,2755,2735,22
20240605,115300,155397575,2755,2755,2755,2755,95
20240605,115200,155135850,2755,2755,2755,2755,16
20240605,115100,155091770,2755,2755,2755,2755,0
20240605,115000,155091770,2755,2755,2755,2755,16
20240605,114900,155047690,2755,2755,2755,2755,0
20240605,114800,155047690,2755,2755,2755,2755,15
20240605,114700,155006365,2755,2755,2755,2755,0
20240605,114600,155006365,2755,2755,2755,2755,16
20240605,114500,154962285,2755,2755,2755,2755,0
20240605,114400,154962285,2755,2755,2755,2740,217
20240605,114300,154367450,2755,2755,2755,2755,2000
20240605,114200,148857450,2755,2755,2755,2755,16
20240605,114100,148813370,2755,2755,2755,2755,0
20240605,114000,148813370,2755,2755,2755,2755,16
20240605,113900,148769290,2755,2755,2755,2755,110
20240605,113800,148466240,2755,2755,2755,2755,16
20240605,113700,148422160,2755,2755,2755,2755,0
20240605,113600,148422160,2755,2755,2755,2755,16
20240605,113500,148378080,2755,2755,2755,2755,0
20240605,113400,148378080,2755,2755,2755,2755,16
20240605,113300,148334000,2755,2755,2755,2755,1258
20240605,113200,144868210,2755,2755,2755,2740,532
20240605,113100,143410115,2750,2750,2750,2750,16
20240605,113000,143366115,2755,2755,2755,2755,16
20240605,112900,143322035,2755,2755,2755,2755,15
20240605,112800,143280710,2750,2750,2750,2750,0
20240605,112700,143280710,2750,2750,2750,2750,0
20240605,112600,143280710,2750,2750,2750,2750,5
20240605,112500,143266960,2740,2740,2740,2740,82
20240605,112400,143042280,2750,2755,2755,2750,35
20240605,112300,142945950,2755,2755,2755,2755,0
20240605,112200,142945950,2755,2755,2755,2755,16
20240605,112100,142901870,2755,2755,2755,2755,2
20240605,112000,142896360,2750,2750,2750,2750,0
20240605,111900,142896360,2750,2750,2750,2750,200
20240605,111800,142346360,2750,2750,2750,2750,16
20240605,111700,142302360,2750,2750,2750,2750,0
20240605,111600,142302360,2750,2750,2750,2750,316
20240605,111500,141433360,2750,2750,2750,2750,0
20240605,111400,141433360,2750,2750,2750,2750,16
20240605,111300,141389360,2755,2755,2755,2755,0
20240605,111200,141389360,2755,2750,2755,2750,46
20240605,111100,141262710,2750,2750,2750,2750,0
20240605,111000,141262710,2750,2755,2755,2750,37
20240605,110900,141160955,2750,2755,2755,2750,378
20240605,110800,140121200,2750,2750,2750,2750,0
20240605,110700,140121200,2750,2750,2750,2750,191
20240605,110600,139595950,2750,2750,2750,2750,16
20240605,110500,139551950,2740,2740,2740,2740,0
20240605,110400,139551950,2740,2750,2750,2740,190
20240605,110300,139031200,2750,2750,2750,2750,38
20240605,110200,138926700,2750,2750,2750,2750,16
20240605,110100,138882700,2750,2745,2750,2745,12
20240605,110000,138849750,2740,2740,2740,2740,535
20240605,105900,137383850,2735,2735,2735,2735,1250
20240605,105800,133965100,2735,2740,2740,2735,2516
20240605,105700,127083760,2740,2740,2740,2740,0
20240605,105600,127083760,2740,2740,2740,2740,16
20240605,105500,127039920,2740,2740,2740,2740,1
20240605,105400,127037180,2740,2740,2740,2740,16
20240605,105300,126993340,2740,2740,2740,2740,200
20240605,105200,126445340,2740,2740,2740,2740,1508
20240605,105100,122313420,2740,2740,2740,2740,0
20240605,105000,122313420,2740,2740,2740,2740,24
20240605,104900,122247660,2740,2740,2740,2740,485
20240605,104800,120918760,2740,2740,2740,2740,16
20240605,104700,120874920,2740,2735,2740,2735,274
20240605,104600,120125330,2735,2740,2740,2735,82
20240605,104500,119900980,2740,2740,2740,2740,0
20240605,104400,119900980,2740,2740,2740,2740,16
20240605,104300,119857140,2740,2740,2740,2740,0
20240605,104200,119857140,2740,2740,2740,2740,15
20240605,104100,119816040,2740,2740,2740,2740,0
20240605,104000,119816040,2740,2740,2740,2740,24
20240605,103900,119750280,2740,2740,2740,2740,150
20240605,103800,119339280,2740,2740,2740,2740,17
20240605,103700,119292700,2740,2735,2740,2735,101
20240605,103600,119016460,2735,2735,2735,2735,36
20240605,103500,118918000,2735,2735,2735,2735,0
20240605,103400,118918000,2735,2735,2735,2735,532
20240605,103300,117462980,2735,2735,2735,2735,0
20240605,103200,117462980,2735,2735,2735,2735,556
20240605,103100,115942320,2735,2735,2735,2735,0
20240605,103000,115942320,2735,2735,2735,2735,30
20240605,102900,115860270,2735,2735,2735,2735,60
20240605,102800,115696170,2730,2730,2730,2730,0
20240605,102700,115696170,2730,2730,2730,2730,4969
20240605,102600,102130800,2730,2735,2735,2730,76
20240605,102500,101923230,2735,2735,2735,2735,102
20240605,102400,101644260,2735,2735,2735,2735,35
20240605,102300,101548535,2735,2735,2735,2735,20
20240605,102200,101493835,2735,2735,2735,2735,25
20240605,102100,101425460,2735,2735,2735,2735,0
20240605,102000,101425460,2735,2735,2735,2735,33
20240605,101900,101335205,2735,2735,2735,2735,0
20240605,101800,101335205,2735,2735,2735,2735,1
20240605,101700,101332470,2730,2730,2730,2730,500
20240605,101600,99967470,2735,2735,2735,2735,16
20240605,101500,99923710,2735,2735,2735,2735,1
20240605,101400,99920975,2735,2735,2735,2735,16
20240605,101300,99877215,2735,2735,2735,2735,2
20240605,101200,99871745,2735,2735,2735,2735,36
20240605,101100,99773285,2735,2735,2735,2735,0
20240605,101000,99773285,2735,2735,2735,2735,16
20240605,100900,99729525,2735,2735,2735,2735,1140
20240605,100800,96611625,2730,2730,2730,2730,56
20240605,100700,96458745,2730,2725,2730,2725,67
20240605,100600,96276150,2725,2735,2735,2725,41
20240605,100500,96164215,2735,2735,2735,2735,50
20240605,100400,96027465,2735,2730,2735,2730,36
20240605,100300,95929180,2730,2730,2730,2730,709
20240605,100200,93993610,2735,2735,2735,2735,517
20240605,100100,92579615,2735,2735,2735,2735,208
20240605,100000,92010735,2735,2735,2735,2730,1002
20240605,095900,89274915,2735,2735,2735,2735,12
20240605,095800,89242095,2735,2735,2735,2735,35
20240605,095700,89146370,2735,2735,2735,2730,170
20240605,095600,88681600,2735,2735,2735,2735,212
20240605,095500,88101780,2735,2735,2735,2735,7
20240605,095400,88082635,2735,2735,2740,2735,6
20240605,095300,88066210,2735,2735,2735,2735,846
20240605,095200,85752400,2730,2735,2735,2730,605
20240605,095100,84099250,2735,2740,2745,2735,2287
20240605,095000,77839320,2740,2740,2740,2740,20
20240605,094900,77784520,2740,2740,2740,2740,0
20240605,094800,77784520,2740,2740,2740,2740,500
20240605,094700,76414520,2740,2740,2740,2740,370
20240605,094600,75400720,2740,2735,2745,2735,1762
20240605,094500,70571640,2740,2740,2740,2740,0
20240605,094400,70571640,2740,2740,2740,2740,551
20240605,094300,69061900,2740,2740,2740,2740,0
20240605,094200,69061900,2740,2740,2740,2740,0
20240605,094100,69061900,2740,2740,2740,2740,0
20240605,094000,69061900,2740,2740,2740,2740,0
20240605,093900,69061900,2740,2745,2745,2740,545
20240605,093800,67566205,2740,2745,2745,2740,562
20240605,093700,66026275,2745,2745,2745,2745,1291
20240605,093600,62482480,2750,2750,2750,2745,636
20240605,093500,60733485,2760,2760,2760,2760,0
20240605,093400,60733485,2760,2760,2760,2760,81
20240605,093300,60509925,2760,2760,2760,2760,9
20240605,093200,60485085,2760,2760,2760,2760,11
20240605,093100,60454725,2760,2760,2760,2760,0
20240605,093000,60454725,2760,2760,2760,2760,930
20240605,092900,57887925,2760,2755,2760,2755,10
20240605,092800,57860350,2760,2760,2760,2760,5
20240605,092700,57846550,2760,2755,2760,2745,224
20240605,092600,57229695,2755,2755,2755,2755,0
20240605,092500,57229695,2755,2755,2755,2755,0
20240605,092400,57229695,2755,2755,2755,2750,298
20240605,092300,56409355,2745,2745,2745,2745,0
20240605,092200,56409355,2745,2745,2745,2745,1333
20240605,092100,52750270,2745,2750,2750,2745,49
20240605,092000,52615550,2755,2750,2755,2750,205
20240605,091900,52051240,2755,2755,2775,2755,783
20240605,091800,49893875,2750,2750,2750,2750,986
20240605,091700,47182375,2750,2735,2750,2735,202
20240605,091600,46627565,2740,2735,2740,2735,1305
20240605,091500,43053390,2750,2740,2750,2740,647
20240605,091400,41280600,2740,2745,2745,2740,1880
20240605,091300,36127760,2745,2745,2745,2745,186
20240605,091200,35617190,2750,2775,2775,2745,2186
20240605,091100,29611005,2750,2765,2800,2750,1136
20240605,091000,26476775,2750,2755,2760,2750,1665
20240605,090900,21891000,2755,2750,2755,2750,202
20240605,090800,21335490,2750,2750,2750,2750,1581
20240605,090700,16987740,2750,2745,2750,2745,107
20240605,090600,16693515,2745,2740,2745,2740,931
20240605,090500,14139420,2740,2725,2740,2725,91
20240605,090400,13890140,2725,2725,2725,2725,1127
20240605,090300,10819065,2730,2730,2730,2730,1349
20240605,090200,7136295,2740,2740,2740,2740,1
20240605,090100,7133555,2740,2725,2740,2725,1354
20240605,090000,3443890,2720,2720,2740,2720,1266