KissMeData/317830/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,211400,197628340,8860,8860,8860,8860,451
20240605,211300,197628340,8860,8860,8860,8860,0
20240605,211200,197628340,8860,8860,8860,8860,0
20240605,211100,197628340,8860,8860,8860,8860,0
20240605,211000,197628340,8860,8860,8860,8860,0
20240605,210900,197628340,8860,8860,8860,8860,0
20240605,210800,197628340,8860,8860,8860,8860,0
20240605,210700,197628340,8860,8860,8860,8860,0
20240605,210600,197628340,8860,8860,8860,8860,0
20240605,210500,197628340,8860,8860,8860,8860,0
20240605,210400,197628340,8860,8860,8860,8860,0
20240605,210300,197628340,8860,8860,8860,8860,0
20240605,210200,197628340,8860,8860,8860,8860,0
20240605,210100,197628340,8860,8860,8860,8860,0
20240605,210000,197628340,8860,8860,8860,8860,0
20240605,205900,197628340,8860,8860,8860,8860,0
20240605,205800,197628340,8860,8860,8860,8860,0
20240605,205700,197628340,8860,8860,8860,8860,0
20240605,205600,197628340,8860,8860,8860,8860,0
20240605,205500,197628340,8860,8860,8860,8860,0
20240605,205400,197628340,8860,8860,8860,8860,0
20240605,205300,197628340,8860,8860,8860,8860,0
20240605,205200,197628340,8860,8860,8860,8860,0
20240605,205100,197628340,8860,8860,8860,8860,0
20240605,205000,197628340,8860,8860,8860,8860,0
20240605,204900,197628340,8860,8860,8860,8860,0
20240605,204800,197628340,8860,8860,8860,8860,0
20240605,204700,197628340,8860,8860,8860,8860,0
20240605,204600,197628340,8860,8860,8860,8860,0
20240605,204500,197628340,8860,8860,8860,8860,0
20240605,204400,197628340,8860,8860,8860,8860,451
20240605,204300,197628340,8860,8860,8860,8860,0
20240605,204200,197628340,8860,8860,8860,8860,0
20240605,204100,197628340,8860,8860,8860,8860,0
20240605,204000,197628340,8860,8860,8860,8860,0
20240605,203900,197628340,8860,8860,8860,8860,0
20240605,203800,197628340,8860,8860,8860,8860,0
20240605,203700,197628340,8860,8860,8860,8860,0
20240605,203600,197628340,8860,8860,8860,8860,0
20240605,203500,197628340,8860,8860,8860,8860,0
20240605,203400,197628340,8860,8860,8860,8860,0
20240605,203300,197628340,8860,8860,8860,8860,0
20240605,203200,197628340,8860,8860,8860,8860,0
20240605,203100,197628340,8860,8860,8860,8860,0
20240605,203000,197628340,8860,8860,8860,8860,0
20240605,202900,197628340,8860,8860,8860,8860,0
20240605,202800,197628340,8860,8860,8860,8860,0
20240605,202700,197628340,8860,8860,8860,8860,0
20240605,202600,197628340,8860,8860,8860,8860,0
20240605,202500,197628340,8860,8860,8860,8860,0
20240605,202400,197628340,8860,8860,8860,8860,0
20240605,202300,197628340,8860,8860,8860,8860,0
20240605,202200,197628340,8860,8860,8860,8860,0
20240605,202100,197628340,8860,8860,8860,8860,0
20240605,202000,197628340,8860,8860,8860,8860,0
20240605,201900,197628340,8860,8860,8860,8860,0
20240605,201800,197628340,8860,8860,8860,8860,0
20240605,201700,197628340,8860,8860,8860,8860,0
20240605,201600,197628340,8860,8860,8860,8860,0
20240605,201500,197628340,8860,8860,8860,8860,0
20240605,201400,197628340,8860,8860,8860,8860,451
20240605,201300,197628340,8860,8860,8860,8860,0
20240605,201200,197628340,8860,8860,8860,8860,0
20240605,201100,197628340,8860,8860,8860,8860,0
20240605,201000,197628340,8860,8860,8860,8860,0
20240605,200900,197628340,8860,8860,8860,8860,0
20240605,200800,197628340,8860,8860,8860,8860,0
20240605,200700,197628340,8860,8860,8860,8860,0
20240605,200600,197628340,8860,8860,8860,8860,0
20240605,200500,197628340,8860,8860,8860,8860,0
20240605,200400,197628340,8860,8860,8860,8860,0
20240605,200300,197628340,8860,8860,8860,8860,0
20240605,200200,197628340,8860,8860,8860,8860,0
20240605,200100,197628340,8860,8860,8860,8860,0
20240605,200000,197628340,8860,8860,8860,8860,0
20240605,195900,197628340,8860,8860,8860,8860,0
20240605,195800,197628340,8860,8860,8860,8860,0
20240605,195700,197628340,8860,8860,8860,8860,0
20240605,195600,197628340,8860,8860,8860,8860,0
20240605,195500,197628340,8860,8860,8860,8860,0
20240605,195400,197628340,8860,8860,8860,8860,0
20240605,195300,197628340,8860,8860,8860,8860,0
20240605,195200,197628340,8860,8860,8860,8860,0
20240605,195100,197628340,8860,8860,8860,8860,0
20240605,195000,197628340,8860,8860,8860,8860,0
20240605,194900,197628340,8860,8860,8860,8860,0
20240605,194800,197628340,8860,8860,8860,8860,0
20240605,194700,197628340,8860,8860,8860,8860,0
20240605,194600,197628340,8860,8860,8860,8860,0
20240605,194500,197628340,8860,8860,8860,8860,0
20240605,194400,197628340,8860,8860,8860,8860,451
20240605,194300,197628340,8860,8860,8860,8860,0
20240605,194200,197628340,8860,8860,8860,8860,0
20240605,194100,197628340,8860,8860,8860,8860,0
20240605,194000,197628340,8860,8860,8860,8860,0
20240605,193900,197628340,8860,8860,8860,8860,0
20240605,193800,197628340,8860,8860,8860,8860,0
20240605,193700,197628340,8860,8860,8860,8860,0
20240605,193600,197628340,8860,8860,8860,8860,0
20240605,193500,197628340,8860,8860,8860,8860,0
20240605,193400,197628340,8860,8860,8860,8860,0
20240605,193300,197628340,8860,8860,8860,8860,0
20240605,193200,197628340,8860,8860,8860,8860,0
20240605,193100,197628340,8860,8860,8860,8860,0
20240605,193000,197628340,8860,8860,8860,8860,0
20240605,192900,197628340,8860,8860,8860,8860,0
20240605,192800,197628340,8860,8860,8860,8860,0
20240605,192700,197628340,8860,8860,8860,8860,0
20240605,192600,197628340,8860,8860,8860,8860,0
20240605,192500,197628340,8860,8860,8860,8860,0
20240605,192400,197628340,8860,8860,8860,8860,0
20240605,192300,197628340,8860,8860,8860,8860,0
20240605,192200,197628340,8860,8860,8860,8860,0
20240605,192100,197628340,8860,8860,8860,8860,0
20240605,192000,197628340,8860,8860,8860,8860,0
20240605,191900,197628340,8860,8860,8860,8860,0
20240605,191800,197628340,8860,8860,8860,8860,0
20240605,191700,197628340,8860,8860,8860,8860,0
20240605,191600,197628340,8860,8860,8860,8860,0
20240605,191500,197628340,8860,8860,8860,8860,0
20240605,191400,197628340,8860,8860,8860,8860,451
20240605,191300,197628340,8860,8860,8860,8860,0
20240605,191200,197628340,8860,8860,8860,8860,0
20240605,191100,197628340,8860,8860,8860,8860,0
20240605,191000,197628340,8860,8860,8860,8860,0
20240605,190900,197628340,8860,8860,8860,8860,0
20240605,190800,197628340,8860,8860,8860,8860,0
20240605,190700,197628340,8860,8860,8860,8860,0
20240605,190600,197628340,8860,8860,8860,8860,0
20240605,190500,197628340,8860,8860,8860,8860,0
20240605,190400,197628340,8860,8860,8860,8860,0
20240605,190300,197628340,8860,8860,8860,8860,0
20240605,190200,197628340,8860,8860,8860,8860,0
20240605,190100,197628340,8860,8860,8860,8860,0
20240605,190000,197628340,8860,8860,8860,8860,0
20240605,185900,197628340,8860,8860,8860,8860,0
20240605,185800,197628340,8860,8860,8860,8860,0
20240605,185700,197628340,8860,8860,8860,8860,0
20240605,185600,197628340,8860,8860,8860,8860,0
20240605,185500,197628340,8860,8860,8860,8860,0
20240605,185400,197628340,8860,8860,8860,8860,0
20240605,185300,197628340,8860,8860,8860,8860,0
20240605,185200,197628340,8860,8860,8860,8860,0
20240605,185100,197628340,8860,8860,8860,8860,0
20240605,185000,197628340,8860,8860,8860,8860,0
20240605,184900,197628340,8860,8860,8860,8860,0
20240605,184800,197628340,8860,8860,8860,8860,0
20240605,184700,197628340,8860,8860,8860,8860,0
20240605,184600,197628340,8860,8860,8860,8860,0
20240605,184500,197628340,8860,8860,8860,8860,0
20240605,184400,197628340,8860,8860,8860,8860,451
20240605,184300,197628340,8860,8860,8860,8860,0
20240605,184200,197628340,8860,8860,8860,8860,0
20240605,184100,197628340,8860,8860,8860,8860,0
20240605,184000,197628340,8860,8860,8860,8860,0
20240605,183900,197628340,8860,8860,8860,8860,0
20240605,183800,197628340,8860,8860,8860,8860,0
20240605,183700,197628340,8860,8860,8860,8860,0
20240605,183600,197628340,8860,8860,8860,8860,0
20240605,183500,197628340,8860,8860,8860,8860,0
20240605,183400,197628340,8860,8860,8860,8860,0
20240605,183300,197628340,8860,8860,8860,8860,0
20240605,183200,197628340,8860,8860,8860,8860,0
20240605,183100,197628340,8860,8860,8860,8860,0
20240605,183000,197628340,8860,8860,8860,8860,0
20240605,182900,197628340,8860,8860,8860,8860,0
20240605,182800,197628340,8860,8860,8860,8860,0
20240605,182700,197628340,8860,8860,8860,8860,0
20240605,182600,197628340,8860,8860,8860,8860,0
20240605,182500,197628340,8860,8860,8860,8860,0
20240605,182400,197628340,8860,8860,8860,8860,0
20240605,182300,197628340,8860,8860,8860,8860,0
20240605,182200,197628340,8860,8860,8860,8860,0
20240605,182100,197628340,8860,8860,8860,8860,0
20240605,182000,197628340,8860,8860,8860,8860,0
20240605,181900,197628340,8860,8860,8860,8860,0
20240605,181800,197628340,8860,8860,8860,8860,0
20240605,181700,197628340,8860,8860,8860,8860,0
20240605,181600,197628340,8860,8860,8860,8860,0
20240605,181500,197628340,8860,8860,8860,8860,0
20240605,181400,197628340,8860,8860,8860,8860,451
20240605,181300,197628340,8860,8860,8860,8860,0
20240605,181200,197628340,8860,8860,8860,8860,0
20240605,181100,197628340,8860,8860,8860,8860,0
20240605,181000,197628340,8860,8860,8860,8860,0
20240605,180900,197628340,8860,8860,8860,8860,0
20240605,180800,197628340,8860,8860,8860,8860,0
20240605,180700,197628340,8860,8860,8860,8860,0
20240605,180600,197628340,8860,8860,8860,8860,0
20240605,180500,197628340,8860,8860,8860,8860,0
20240605,180400,197628340,8860,8860,8860,8860,0
20240605,180300,197628340,8860,8860,8860,8860,0
20240605,180200,197628340,8860,8860,8860,8860,0
20240605,180100,197628340,8860,8860,8860,8860,0
20240605,180000,197628340,8860,8860,8860,8860,0
20240605,175900,197628340,8860,8860,8860,8860,0
20240605,175800,197628340,8860,8860,8860,8860,0
20240605,175700,197628340,8860,8860,8860,8860,0
20240605,175600,197628340,8860,8860,8860,8860,0
20240605,175500,197628340,8860,8860,8860,8860,0
20240605,175400,197628340,8860,8860,8860,8860,0
20240605,175300,197628340,8860,8860,8860,8860,0
20240605,175200,197628340,8860,8860,8860,8860,0
20240605,175100,197628340,8860,8860,8860,8860,0
20240605,175000,197628340,8860,8860,8860,8860,0
20240605,174900,197628340,8860,8860,8860,8860,0
20240605,174800,197628340,8860,8860,8860,8860,0
20240605,174700,197628340,8860,8860,8860,8860,0
20240605,174600,197628340,8860,8860,8860,8860,0
20240605,174500,197628340,8860,8860,8860,8860,0
20240605,174400,197628340,8860,8860,8860,8860,451
20240605,174300,197628340,8860,8860,8860,8860,0
20240605,174200,197628340,8860,8860,8860,8860,0
20240605,174100,197628340,8860,8860,8860,8860,0
20240605,174000,197628340,8860,8860,8860,8860,0
20240605,173900,197628340,8860,8860,8860,8860,0
20240605,173800,197628340,8860,8860,8860,8860,0
20240605,173700,197628340,8860,8860,8860,8860,0
20240605,173600,197628340,8860,8860,8860,8860,0
20240605,173500,197628340,8860,8860,8860,8860,0
20240605,173400,197628340,8860,8860,8860,8860,0
20240605,173300,197628340,8860,8860,8860,8860,0
20240605,173200,197628340,8860,8860,8860,8860,0
20240605,173100,197628340,8860,8860,8860,8860,0
20240605,173000,197628340,8860,8860,8860,8860,0
20240605,172900,197628340,8860,8860,8860,8860,0
20240605,172800,197628340,8860,8860,8860,8860,0
20240605,172700,197628340,8860,8860,8860,8860,0
20240605,172600,197628340,8860,8860,8860,8860,0
20240605,172500,197628340,8860,8860,8860,8860,0
20240605,172400,197628340,8860,8860,8860,8860,0
20240605,172300,197628340,8860,8860,8860,8860,0
20240605,172200,197628340,8860,8860,8860,8860,0
20240605,172100,197628340,8860,8860,8860,8860,0
20240605,172000,197628340,8860,8860,8860,8860,0
20240605,171900,197628340,8860,8860,8860,8860,0
20240605,171800,197628340,8860,8860,8860,8860,0
20240605,171700,197628340,8860,8860,8860,8860,0
20240605,171600,197628340,8860,8860,8860,8860,0
20240605,171500,197628340,8860,8860,8860,8860,0
20240605,171400,197628340,8860,8860,8860,8860,451
20240605,171300,197628340,8860,8860,8860,8860,0
20240605,171200,197628340,8860,8860,8860,8860,0
20240605,171100,197628340,8860,8860,8860,8860,0
20240605,171000,197628340,8860,8860,8860,8860,0
20240605,170900,197628340,8860,8860,8860,8860,0
20240605,170800,197628340,8860,8860,8860,8860,0
20240605,170700,197628340,8860,8860,8860,8860,0
20240605,170600,197628340,8860,8860,8860,8860,0
20240605,170500,197628340,8860,8860,8860,8860,0
20240605,170400,197628340,8860,8860,8860,8860,0
20240605,170300,197628340,8860,8860,8860,8860,0
20240605,170200,197628340,8860,8860,8860,8860,0
20240605,170100,197628340,8860,8860,8860,8860,0
20240605,170000,197628340,8860,8860,8860,8860,0
20240605,165900,197628340,8860,8860,8860,8860,0
20240605,165800,197628340,8860,8860,8860,8860,0
20240605,165700,197628340,8860,8860,8860,8860,0
20240605,165600,197628340,8860,8860,8860,8860,0
20240605,165500,197628340,8860,8860,8860,8860,0
20240605,165400,197628340,8860,8860,8860,8860,0
20240605,165300,197628340,8860,8860,8860,8860,0
20240605,165200,197628340,8860,8860,8860,8860,0
20240605,165100,197628340,8860,8860,8860,8860,0
20240605,165000,197628340,8860,8860,8860,8860,0
20240605,164900,197628340,8860,8860,8860,8860,0
20240605,164800,197628340,8860,8860,8860,8860,0
20240605,164700,197628340,8860,8860,8860,8860,0
20240605,164600,197628340,8860,8860,8860,8860,0
20240605,164500,197628340,8860,8860,8860,8860,0
20240605,164400,197628340,8860,8860,8860,8860,451
20240605,164300,197628340,8860,8860,8860,8860,0
20240605,164200,197628340,8860,8860,8860,8860,0
20240605,164100,197628340,8860,8860,8860,8860,0
20240605,164000,197628340,8860,8860,8860,8860,0
20240605,163900,197628340,8860,8860,8860,8860,0
20240605,163800,197628340,8860,8860,8860,8860,0
20240605,163700,197628340,8860,8860,8860,8860,0
20240605,163600,197628340,8860,8860,8860,8860,0
20240605,163500,197628340,8860,8860,8860,8860,0
20240605,163400,197628340,8860,8860,8860,8860,0
20240605,163300,197628340,8860,8860,8860,8860,0
20240605,163200,197628340,8860,8860,8860,8860,0
20240605,163100,197628340,8860,8860,8860,8860,0
20240605,163000,197628340,8860,8860,8860,8860,0
20240605,162900,197628340,8860,8860,8860,8860,0
20240605,162800,197628340,8860,8860,8860,8860,0
20240605,162700,197628340,8860,8860,8860,8860,0
20240605,162600,197628340,8860,8860,8860,8860,0
20240605,162500,197628340,8860,8860,8860,8860,0
20240605,162400,197628340,8860,8860,8860,8860,0
20240605,162300,197628340,8860,8860,8860,8860,0
20240605,162200,197628340,8860,8860,8860,8860,0
20240605,162100,197628340,8860,8860,8860,8860,0
20240605,162000,197628340,8860,8860,8860,8860,0
20240605,161900,197628340,8860,8860,8860,8860,0
20240605,161800,197628340,8860,8860,8860,8860,0
20240605,161700,197628340,8860,8860,8860,8860,0
20240605,161600,197628340,8860,8860,8860,8860,0
20240605,161500,197628340,8860,8860,8860,8860,0
20240605,161400,197628340,8860,8860,8860,8860,451
20240605,161300,197628340,8860,8860,8860,8860,0
20240605,161200,197628340,8860,8860,8860,8860,0
20240605,161100,197628340,8860,8860,8860,8860,0
20240605,161000,197628340,8860,8860,8860,8860,0
20240605,160900,197628340,8860,8860,8860,8860,0
20240605,160800,197628340,8860,8860,8860,8860,0
20240605,160700,197628340,8860,8860,8860,8860,0
20240605,160600,197628340,8860,8860,8860,8860,0
20240605,160500,197628340,8860,8860,8860,8860,0
20240605,160400,197628340,8860,8860,8860,8860,0
20240605,160300,197628340,8860,8860,8860,8860,0
20240605,160200,197628340,8860,8860,8860,8860,0
20240605,160100,197628340,8860,8860,8860,8860,0
20240605,160000,197628340,8860,8860,8860,8860,0
20240605,155900,197628340,8860,8860,8860,8860,0
20240605,155800,197628340,8860,8860,8860,8860,0
20240605,155700,197628340,8860,8860,8860,8860,0
20240605,155600,197628340,8860,8860,8860,8860,0
20240605,155500,197628340,8860,8860,8860,8860,0
20240605,155400,197628340,8860,8860,8860,8860,0
20240605,155300,197628340,8860,8860,8860,8860,0
20240605,155200,197628340,8860,8860,8860,8860,0
20240605,155100,197628340,8860,8860,8860,8860,0
20240605,155000,197628340,8860,8860,8860,8860,0
20240605,154900,197628340,8860,8860,8860,8860,0
20240605,154800,197628340,8860,8860,8860,8860,0
20240605,154700,197628340,8860,8860,8860,8860,0
20240605,154600,197628340,8860,8860,8860,8860,0
20240605,154500,197628340,8860,8860,8860,8860,0
20240605,154400,197628340,8860,8860,8860,8860,451
20240605,154300,197628340,8860,8860,8860,8860,0
20240605,154200,197628340,8860,8860,8860,8860,0
20240605,154100,197628340,8860,8860,8860,8860,0
20240605,154000,197628340,8860,8860,8860,8860,0
20240605,153900,197628340,8860,8860,8860,8860,0
20240605,153800,197628340,8860,8860,8860,8860,0
20240605,153700,197628340,8860,8860,8860,8860,0
20240605,153600,197628340,8860,8860,8860,8860,0
20240605,153500,197628340,8860,8860,8860,8860,0
20240605,153400,197628340,8860,8860,8860,8860,0
20240605,153300,197628340,8860,8860,8860,8860,0
20240605,153200,197628340,8860,8860,8860,8860,0
20240605,153100,197628340,8860,8860,8860,8860,0
20240605,153000,197628340,8860,8860,8860,8860,451
20240605,152900,193632480,8870,8870,8870,8870,0
20240605,152800,193632480,8870,8870,8870,8870,0
20240605,152700,193632480,8870,8870,8870,8870,0
20240605,152600,193632480,8870,8870,8870,8870,0
20240605,152500,193632480,8870,8870,8870,8870,0
20240605,152400,193632480,8870,8870,8870,8870,0
20240605,152300,193632480,8870,8870,8870,8870,0
20240605,152200,193632480,8870,8870,8870,8870,0
20240605,152100,193632480,8870,8870,8870,8870,0
20240605,152000,193632480,8870,8870,8870,8870,0
20240605,151900,193632480,8870,8870,8870,8870,0
20240605,151800,193632480,8870,8870,8870,8870,0
20240605,151700,193632480,8870,8870,8870,8870,185
20240605,151600,191991530,8870,8870,8870,8870,0
20240605,151500,191991530,8870,8870,8870,8870,0
20240605,151400,191991530,8870,8870,8870,8870,0
20240605,151300,191991530,8870,8870,8870,8870,20
20240605,151200,191814130,8870,8870,8870,8870,20
20240605,151100,191636730,8870,8870,8870,8870,0
20240605,151000,191636730,8870,8870,8870,8870,118
20240605,150900,190590070,8870,8870,8870,8870,54
20240605,150800,190111090,8900,8900,8900,8900,0
20240605,150700,190111090,8900,8900,8900,8900,0
20240605,150600,190111090,8900,8890,8900,8870,217
20240605,150500,188184590,8890,8890,8890,8890,47
20240605,150400,187766760,8870,8870,8870,8870,0
20240605,150300,187766760,8870,8870,8870,8870,0
20240605,150200,187766760,8870,8870,8870,8870,0
20240605,150100,187766760,8870,8870,8870,8870,0
20240605,150000,187766760,8870,8870,8870,8870,0
20240605,145900,187766760,8870,8870,8870,8870,0
20240605,145800,187766760,8870,8870,8870,8870,0
20240605,145700,187766760,8870,8870,8870,8870,0
20240605,145600,187766760,8870,8870,8870,8870,0
20240605,145500,187766760,8870,8870,8870,8870,67
20240605,145400,187172470,8880,8880,8880,8880,2
20240605,145300,187154710,8880,8880,8880,8880,0
20240605,145200,187154710,8880,8880,8880,8870,431
20240605,145100,183327470,8880,8880,8880,8880,400
20240605,145000,179775470,8870,8870,8870,8870,50
20240605,144900,179331970,8870,8870,8870,8870,90
20240605,144800,178533670,8850,8850,8850,8850,0
20240605,144700,178533670,8850,8850,8850,8850,0
20240605,144600,178533670,8850,8850,8850,8850,100
20240605,144500,177648670,8880,8880,8880,8880,83
20240605,144400,176911630,8850,8850,8850,8850,0
20240605,144300,176911630,8850,8870,8870,8850,572
20240605,144200,171840700,8870,8870,8870,8870,0
20240605,144100,171840700,8870,8870,8870,8870,0
20240605,144000,171840700,8870,8870,8870,8870,0
20240605,143900,171840700,8870,8870,8870,8870,22
20240605,143800,171645560,8870,8870,8870,8870,0
20240605,143700,171645560,8870,8870,8870,8870,0
20240605,143600,171645560,8870,8870,8870,8870,0
20240605,143500,171645560,8870,8870,8870,8870,90
20240605,143400,170847260,8870,8870,8870,8870,0
20240605,143300,170847260,8870,8880,8880,8870,136
20240605,143200,169640930,8870,8870,8870,8870,0
20240605,143100,169640930,8870,8870,8870,8870,6
20240605,143000,169587710,8880,8880,8880,8880,51
20240605,142900,169134830,8880,8880,8880,8880,0
20240605,142800,169134830,8880,8880,8880,8880,10
20240605,142700,169046030,8880,8880,8880,8880,102
20240605,142600,168140270,8880,8880,8880,8880,0
20240605,142500,168140270,8880,8880,8880,8880,0
20240605,142400,168140270,8880,8880,8880,8880,0
20240605,142300,168140270,8880,8880,8880,8880,0
20240605,142200,168140270,8880,8880,8880,8880,0
20240605,142100,168140270,8880,8880,8880,8880,21
20240605,142000,167953790,8880,8880,8880,8880,0
20240605,141900,167953790,8880,8880,8880,8880,10
20240605,141800,167864990,8860,8860,8860,8860,0
20240605,141700,167864990,8860,8860,8860,8860,0
20240605,141600,167864990,8860,8860,8860,8860,0
20240605,141500,167864990,8860,8860,8860,8860,5
20240605,141400,167820690,8860,8860,8860,8860,0
20240605,141300,167820690,8860,8860,8860,8860,0
20240605,141200,167820690,8860,8860,8860,8860,0
20240605,141100,167820690,8860,8860,8860,8860,100
20240605,141000,166934690,8860,8860,8860,8860,0
20240605,140900,166934690,8860,8860,8860,8860,0
20240605,140800,166934690,8860,8860,8860,8860,0
20240605,140700,166934690,8860,8860,8860,8860,1
20240605,140600,166925830,8860,8860,8860,8860,0
20240605,140500,166925830,8860,8860,8860,8860,407
20240605,140400,163319810,8870,8870,8870,8870,300
20240605,140300,160658810,8870,8880,8880,8870,75
20240605,140200,159993510,8890,8890,8890,8890,0
20240605,140100,159993510,8890,8890,8890,8890,0
20240605,140000,159993510,8890,8890,8890,8890,0
20240605,135900,159993510,8890,8890,8890,8890,25
20240605,135800,159771260,8890,8890,8890,8890,46
20240605,135700,159362320,8880,8880,8880,8880,45
20240605,135600,158962720,8880,8880,8880,8880,0
20240605,135500,158962720,8880,8880,8880,8880,0
20240605,135400,158962720,8880,8880,8880,8880,0
20240605,135300,158962720,8880,8880,8880,8880,0
20240605,135200,158962720,8880,8880,8880,8880,0
20240605,135100,158962720,8880,8880,8880,8880,0
20240605,135000,158962720,8880,8880,8880,8880,0
20240605,134900,158962720,8880,8880,8880,8880,0
20240605,134800,158962720,8880,8880,8880,8880,107
20240605,134700,158012560,8880,8880,8880,8880,0
20240605,134600,158012560,8880,8890,8890,8880,103
20240605,134500,157096900,8890,8890,8890,8890,134
20240605,134400,155905640,8890,8890,8890,8890,1
20240605,134300,155896750,8890,8890,8890,8890,0
20240605,134200,155896750,8890,8890,8890,8890,0
20240605,134100,155896750,8890,8890,8890,8890,0
20240605,134000,155896750,8890,8890,8890,8890,0
20240605,133900,155896750,8890,8890,8890,8890,0
20240605,133800,155896750,8890,8890,8890,8890,0
20240605,133700,155896750,8890,8890,8890,8890,0
20240605,133600,155896750,8890,8890,8890,8890,100
20240605,133500,155007750,8880,8880,8880,8880,0
20240605,133400,155007750,8880,8880,8880,8880,0
20240605,133300,155007750,8880,8880,8880,8880,0
20240605,133200,155007750,8880,8880,8880,8880,0
20240605,133100,155007750,8880,8880,8880,8880,54
20240605,133000,154528230,8880,8880,8880,8880,0
20240605,132900,154528230,8880,8880,8880,8880,0
20240605,132800,154528230,8880,8880,8880,8880,0
20240605,132700,154528230,8880,8880,8880,8880,0
20240605,132600,154528230,8880,8880,8880,8880,417
20240605,132500,150825270,8880,8880,8880,8880,0
20240605,132400,150825270,8880,8880,8880,8880,33
20240605,132300,150532230,8890,8880,8890,8880,484
20240605,132200,146234210,8880,8880,8880,8880,1
20240605,132100,146225330,8880,8880,8880,8880,0
20240605,132000,146225330,8880,8880,8880,8880,0
20240605,131900,146225330,8880,8880,8880,8880,0
20240605,131800,146225330,8880,8880,8880,8880,0
20240605,131700,146225330,8880,8880,8880,8880,0
20240605,131600,146225330,8880,8880,8880,8880,500
20240605,131500,141785330,8880,8880,8880,8880,0
20240605,131400,141785330,8880,8880,8880,8880,131
20240605,131300,140622050,8880,8880,8880,8880,90
20240605,131200,139822850,8900,8900,8900,8900,0
20240605,131100,139822850,8900,8900,8900,8900,0
20240605,131000,139822850,8900,8900,8900,8900,0
20240605,130900,139822850,8900,8890,8900,8890,216
20240605,130800,137901450,8900,8900,8900,8900,0
20240605,130700,137901450,8900,8900,8900,8900,0
20240605,130600,137901450,8900,8900,8900,8900,2
20240605,130500,137883650,8880,8880,8880,8880,1
20240605,130400,137874770,8880,8880,8880,8880,0
20240605,130300,137874770,8880,8880,8880,8880,4
20240605,130200,137839250,8880,8880,8880,8880,0
20240605,130100,137839250,8880,8880,8880,8880,0
20240605,130000,137839250,8880,8880,8880,8880,0
20240605,125900,137839250,8880,8880,8880,8880,0
20240605,125800,137839250,8880,8900,8900,8880,301
20240605,125700,135166190,8900,8900,8900,8900,240
20240605,125600,133030190,8900,8900,8900,8900,300
20240605,125500,130360190,8900,8900,8900,8900,20
20240605,125400,130182190,8900,8900,8900,8900,0
20240605,125300,130182190,8900,8900,8900,8900,0
20240605,125200,130182190,8900,8900,8900,8900,0
20240605,125100,130182190,8900,8900,8900,8900,0
20240605,125000,130182190,8900,8900,8900,8900,0
20240605,124900,130182190,8900,8900,8900,8900,0
20240605,124800,130182190,8900,8900,8900,8900,4
20240605,124700,130146590,8900,8900,8900,8900,3
20240605,124600,130119890,8900,8880,8900,8880,11
20240605,124500,130022190,8890,8890,8890,8890,20
20240605,124400,129844390,8890,8890,8890,8890,72
20240605,124300,129204310,8890,8890,8890,8890,0
20240605,124200,129204310,8890,8890,8890,8890,150
20240605,124100,127870810,8890,8890,8890,8890,0
20240605,124000,127870810,8890,8890,8890,8890,0
20240605,123900,127870810,8890,8890,8890,8890,1
20240605,123800,127861920,8890,8890,8890,8890,1
20240605,123700,127853030,8890,8890,8890,8890,10
20240605,123600,127764130,8890,8890,8890,8890,0
20240605,123500,127764130,8890,8890,8890,8890,0
20240605,123400,127764130,8890,8890,8890,8890,0
20240605,123300,127764130,8890,8890,8890,8890,0
20240605,123200,127764130,8890,8890,8890,8890,1
20240605,123100,127755240,8880,8880,8880,8880,22
20240605,123000,127559880,8890,8890,8890,8890,0
20240605,122900,127559880,8890,8890,8890,8890,0
20240605,122800,127559880,8890,8890,8890,8890,0
20240605,122700,127559880,8890,8890,8890,8890,0
20240605,122600,127559880,8890,8890,8890,8890,0
20240605,122500,127559880,8890,8890,8890,8890,0
20240605,122400,127559880,8890,8890,8890,8890,0
20240605,122300,127559880,8890,8890,8890,8890,0
20240605,122200,127559880,8890,8880,8890,8880,140
20240605,122100,126315480,8880,8880,8880,8880,0
20240605,122000,126315480,8880,8880,8880,8880,5
20240605,121900,126271080,8880,8880,8880,8880,0
20240605,121800,126271080,8880,8880,8880,8880,0
20240605,121700,126271080,8880,8880,8880,8880,20
20240605,121600,126093480,8890,8890,8890,8890,0
20240605,121500,126093480,8890,8890,8890,8890,0
20240605,121400,126093480,8890,8890,8890,8890,0
20240605,121300,126093480,8890,8890,8890,8890,0
20240605,121200,126093480,8890,8890,8890,8890,0
20240605,121100,126093480,8890,8890,8890,8890,0
20240605,121000,126093480,8890,8890,8890,8890,0
20240605,120900,126093480,8890,8890,8890,8890,0
20240605,120800,126093480,8890,8890,8890,8890,0
20240605,120700,126093480,8890,8890,8890,8890,0
20240605,120600,126093480,8890,8890,8890,8890,2
20240605,120500,126075700,8890,8890,8890,8890,0
20240605,120400,126075700,8890,8890,8890,8890,0
20240605,120300,126075700,8890,8890,8890,8890,0
20240605,120200,126075700,8890,8890,8890,8890,30
20240605,120100,125809000,8890,8890,8890,8890,40
20240605,120000,125453400,8890,8890,8890,8890,0
20240605,115900,125453400,8890,8860,8890,8850,400
20240605,115800,121906560,8860,8860,8860,8860,0
20240605,115700,121906560,8860,8860,8860,8860,0
20240605,115600,121906560,8860,8860,8860,8860,99
20240605,115500,121029420,8860,8860,8860,8860,301
20240605,115400,118362560,8880,8880,8880,8880,100
20240605,115300,117474560,8880,8880,8880,8880,0
20240605,115200,117474560,8880,8880,8880,8880,150
20240605,115100,116142560,8880,8880,8880,8870,28
20240605,115000,115894050,8880,8880,8880,8880,0
20240605,114900,115894050,8880,8880,8880,8880,0
20240605,114800,115894050,8880,8880,8880,8880,0
20240605,114700,115894050,8880,8880,8880,8880,0
20240605,114600,115894050,8880,8880,8880,8880,0
20240605,114500,115894050,8880,8880,8880,8880,0
20240605,114400,115894050,8880,8880,8880,8880,0
20240605,114300,115894050,8880,8880,8880,8880,0
20240605,114200,115894050,8880,8880,8880,8880,0
20240605,114100,115894050,8880,8890,8890,8880,5
20240605,114000,115849620,8850,8850,8850,8850,0
20240605,113900,115849620,8850,8850,8850,8850,476
20240605,113800,111637020,8850,8860,8860,8850,86
20240605,113700,110875820,8860,8860,8860,8860,0
20240605,113600,110875820,8860,8860,8860,8860,0
20240605,113500,110875820,8860,8860,8860,8860,0
20240605,113400,110875820,8860,8860,8860,8860,30
20240605,113300,110610020,8860,8860,8860,8860,0
20240605,113200,110610020,8860,8860,8860,8860,20
20240605,113100,110432820,8850,8850,8850,8850,0
20240605,113000,110432820,8850,8850,8850,8850,0
20240605,112900,110432820,8850,8850,8850,8850,0
20240605,112800,110432820,8850,8850,8850,8850,0
20240605,112700,110432820,8850,8850,8850,8850,0
20240605,112600,110432820,8850,8860,8860,8850,384
20240605,112500,107031510,8860,8860,8860,8860,0
20240605,112400,107031510,8860,8860,8860,8860,0
20240605,112300,107031510,8860,8860,8860,8860,0
20240605,112200,107031510,8860,8860,8860,8860,0
20240605,112100,107031510,8860,8860,8860,8860,0
20240605,112000,107031510,8860,8860,8860,8860,200
20240605,111900,105259510,8890,8890,8890,8890,0
20240605,111800,105259510,8890,8890,8890,8890,60
20240605,111700,104726110,8890,8890,8890,8890,0
20240605,111600,104726110,8890,8890,8890,8890,4
20240605,111500,104690550,8890,8890,8890,8890,0
20240605,111400,104690550,8890,8890,8890,8890,1
20240605,111300,104681660,8860,8860,8860,8860,2
20240605,111200,104663940,8850,8850,8850,8850,0
20240605,111100,104663940,8850,8850,8850,8850,0
20240605,111000,104663940,8850,8850,8850,8850,0
20240605,110900,104663940,8850,8850,8850,8850,0
20240605,110800,104663940,8850,8850,8850,8850,0
20240605,110700,104663940,8850,8850,8850,8850,484
20240605,110600,100380540,8850,8850,8850,8850,21
20240605,110500,100194690,8850,8850,8850,8850,0
20240605,110400,100194690,8850,8850,8850,8850,0
20240605,110300,100194690,8850,8850,8850,8850,50
20240605,110200,99752190,8850,8850,8850,8850,30
20240605,110100,99486690,8850,8890,8890,8850,501
20240605,110000,95049730,8890,8890,8890,8890,6
20240605,105900,94996390,8890,8890,8890,8890,0
20240605,105800,94996390,8890,8890,8890,8890,1
20240605,105700,94987500,8890,8890,8890,8890,12
20240605,105600,94880820,8890,8890,8890,8890,0
20240605,105500,94880820,8890,8890,8890,8890,0
20240605,105400,94880820,8890,8890,8890,8890,0
20240605,105300,94880820,8890,8890,8890,8890,0
20240605,105200,94880820,8890,8890,8890,8890,0
20240605,105100,94880820,8890,8890,8890,8890,399
20240605,105000,91333710,8890,8890,8890,8890,1
20240605,104900,91324820,8890,8890,8890,8890,0
20240605,104800,91324820,8890,8890,8890,8890,0
20240605,104700,91324820,8890,8890,8890,8890,0
20240605,104600,91324820,8890,8890,8890,8890,0
20240605,104500,91324820,8890,8890,8890,8890,1
20240605,104400,91315930,8880,8880,8880,8880,0
20240605,104300,91315930,8880,8880,8880,8880,0
20240605,104200,91315930,8880,8880,8880,8880,0
20240605,104100,91315930,8880,8880,8880,8880,9
20240605,104000,91236010,8880,8880,8880,8880,227
20240605,103900,89220250,8880,8880,8880,8880,0
20240605,103800,89220250,8880,8880,8880,8880,0
20240605,103700,89220250,8880,8880,8880,8880,0
20240605,103600,89220250,8880,8880,8880,8880,0
20240605,103500,89220250,8880,8880,8880,8880,25
20240605,103400,88998250,8880,8880,8880,8880,10
20240605,103300,88909450,8880,8880,8880,8880,0
20240605,103200,88909450,8880,8870,8880,8870,104
20240605,103100,87986920,8870,8870,8870,8870,40
20240605,103000,87632120,8870,8870,8870,8870,5
20240605,102900,87587770,8880,8880,8880,8880,0
20240605,102800,87587770,8880,8870,8880,8870,78
20240605,102700,86895200,8880,8880,8880,8880,19
20240605,102600,86726480,8880,8880,8880,8880,0
20240605,102500,86726480,8880,8880,8880,8880,11
20240605,102400,86628800,8890,8890,8890,8890,0
20240605,102300,86628800,8890,8890,8890,8890,11
20240605,102200,86531010,8850,8900,8900,8850,2845
20240605,102100,61333180,8900,8900,8900,8900,1
20240605,102000,61324280,8900,8900,8900,8900,333
20240605,101900,58360580,8880,8880,8880,8880,0
20240605,101800,58360580,8880,8880,8880,8880,235
20240605,101700,56273780,8900,8900,8900,8900,0
20240605,101600,56273780,8900,8900,8900,8900,0
20240605,101500,56273780,8900,8900,8900,8900,0
20240605,101400,56273780,8900,8900,8900,8900,0
20240605,101300,56273780,8900,8900,8900,8900,5
20240605,101200,56229280,8900,8900,8900,8900,0
20240605,101100,56229280,8900,8900,8900,8900,59
20240605,101000,55704180,8900,8900,8900,8900,0
20240605,100900,55704180,8900,8880,8900,8880,301
20240605,100800,53031280,8880,8880,8880,8880,0
20240605,100700,53031280,8880,8880,8880,8880,37
20240605,100600,52702720,8890,8890,8890,8890,35
20240605,100500,52391570,8890,8890,8890,8890,0
20240605,100400,52391570,8890,8880,8890,8880,104
20240605,100300,51467530,8890,8890,8890,8890,0
20240605,100200,51467530,8890,8890,8890,8890,4
20240605,100100,51431970,8890,8890,8890,8890,0
20240605,100000,51431970,8890,8890,8890,8890,2
20240605,095900,51414190,8890,8890,8890,8890,3
20240605,095800,51387520,8890,8890,8890,8890,2
20240605,095700,51369740,8890,8890,8890,8890,5
20240605,095600,51325290,8890,8890,8890,8890,1
20240605,095500,51316400,8880,8880,8880,8880,400
20240605,095400,47764400,8890,8890,8890,8890,0
20240605,095300,47764400,8890,8890,8890,8890,525
20240605,095200,43097150,8900,8900,8900,8900,7
20240605,095100,43034850,8910,8910,8910,8910,0
20240605,095000,43034850,8910,8900,8910,8900,103
20240605,094900,42117150,8900,8900,8900,8900,0
20240605,094800,42117150,8900,8900,8900,8900,0
20240605,094700,42117150,8900,8900,8900,8900,7
20240605,094600,42054850,8900,8900,8900,8900,0
20240605,094500,42054850,8900,8900,8900,8900,0
20240605,094400,42054850,8900,8910,8910,8900,1027
20240605,094300,32914330,8900,8900,8900,8900,0
20240605,094200,32914330,8900,8900,8900,8900,0
20240605,094100,32914330,8900,8900,8900,8900,0
20240605,094000,32914330,8900,8900,8900,8900,0
20240605,093900,32914330,8900,8900,8900,8900,0
20240605,093800,32914330,8900,8900,8900,8900,0
20240605,093700,32914330,8900,8900,8900,8900,0
20240605,093600,32914330,8900,8900,8900,8900,0
20240605,093500,32914330,8900,8900,8900,8900,20
20240605,093400,32736330,8900,8900,8900,8900,0
20240605,093300,32736330,8900,8910,8910,8900,792
20240605,093200,25687470,8910,8910,8910,8910,60
20240605,093100,25152870,8910,8910,8910,8910,60
20240605,093000,24618270,8910,8910,8910,8910,30
20240605,092900,24350970,8910,8920,8920,8910,1071
20240605,092800,14806870,8920,8920,8920,8920,0
20240605,092700,14806870,8920,8920,8920,8920,300
20240605,092600,12130870,8910,8910,8910,8910,0
20240605,092500,12130870,8910,8910,8910,8910,50
20240605,092400,11685370,8910,8910,8910,8910,100
20240605,092300,10794370,8910,8910,8910,8910,0
20240605,092200,10794370,8910,8910,8910,8910,3
20240605,092100,10767640,8910,8910,8910,8910,0
20240605,092000,10767640,8910,8910,8910,8910,0
20240605,091900,10767640,8910,8910,8910,8910,151
20240605,091800,9422230,8900,8900,8900,8900,0
20240605,091700,9422230,8900,8900,8900,8900,0
20240605,091600,9422230,8900,8900,8900,8900,40
20240605,091500,9066230,8900,8900,8900,8900,0
20240605,091400,9066230,8900,8900,8900,8900,0
20240605,091300,9066230,8900,8900,8900,8900,25
20240605,091200,8843730,8900,8900,8900,8900,20
20240605,091100,8665730,8900,8900,8900,8900,112
20240605,091000,7668930,8890,8890,8890,8890,0
20240605,090900,7668930,8890,8890,8890,8890,0
20240605,090800,7668930,8890,8890,8890,8890,0
20240605,090700,7668930,8890,8890,8890,8890,286
20240605,090600,5126390,8900,8900,8900,8900,47
20240605,090500,4708090,8890,8890,8890,8890,0
20240605,090400,4708090,8890,8900,8900,8890,103
20240605,090300,3791400,8900,8900,8900,8900,34
20240605,090200,3488800,8900,8900,8900,8900,3
20240605,090100,3462100,8900,8900,8900,8900,268
20240605,090000,1076900,8900,8900,8900,8900,121