KissMeData/405000/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,213300,301808135,2780,2780,2780,2780,747
20240605,213200,301808135,2780,2780,2780,2780,0
20240605,213100,301808135,2780,2780,2780,2780,0
20240605,213000,301808135,2780,2780,2780,2780,0
20240605,212900,301808135,2780,2780,2780,2780,0
20240605,212800,301808135,2780,2780,2780,2780,0
20240605,212700,301808135,2780,2780,2780,2780,0
20240605,212600,301808135,2780,2780,2780,2780,0
20240605,212500,301808135,2780,2780,2780,2780,0
20240605,212400,301808135,2780,2780,2780,2780,0
20240605,212300,301808135,2780,2780,2780,2780,0
20240605,212200,301808135,2780,2780,2780,2780,0
20240605,212100,301808135,2780,2780,2780,2780,0
20240605,212000,301808135,2780,2780,2780,2780,0
20240605,211900,301808135,2780,2780,2780,2780,0
20240605,211800,301808135,2780,2780,2780,2780,0
20240605,211700,301808135,2780,2780,2780,2780,0
20240605,211600,301808135,2780,2780,2780,2780,0
20240605,211500,301808135,2780,2780,2780,2780,0
20240605,211400,301808135,2780,2780,2780,2780,0
20240605,211300,301808135,2780,2780,2780,2780,0
20240605,211200,301808135,2780,2780,2780,2780,0
20240605,211100,301808135,2780,2780,2780,2780,0
20240605,211000,301808135,2780,2780,2780,2780,0
20240605,210900,301808135,2780,2780,2780,2780,0
20240605,210800,301808135,2780,2780,2780,2780,0
20240605,210700,301808135,2780,2780,2780,2780,0
20240605,210600,301808135,2780,2780,2780,2780,0
20240605,210500,301808135,2780,2780,2780,2780,0
20240605,210400,301808135,2780,2780,2780,2780,0
20240605,210300,301808135,2780,2780,2780,2780,747
20240605,210200,301808135,2780,2780,2780,2780,0
20240605,210100,301808135,2780,2780,2780,2780,0
20240605,210000,301808135,2780,2780,2780,2780,0
20240605,205900,301808135,2780,2780,2780,2780,0
20240605,205800,301808135,2780,2780,2780,2780,0
20240605,205700,301808135,2780,2780,2780,2780,0
20240605,205600,301808135,2780,2780,2780,2780,0
20240605,205500,301808135,2780,2780,2780,2780,0
20240605,205400,301808135,2780,2780,2780,2780,0
20240605,205300,301808135,2780,2780,2780,2780,0
20240605,205200,301808135,2780,2780,2780,2780,0
20240605,205100,301808135,2780,2780,2780,2780,0
20240605,205000,301808135,2780,2780,2780,2780,0
20240605,204900,301808135,2780,2780,2780,2780,0
20240605,204800,301808135,2780,2780,2780,2780,0
20240605,204700,301808135,2780,2780,2780,2780,0
20240605,204600,301808135,2780,2780,2780,2780,0
20240605,204500,301808135,2780,2780,2780,2780,0
20240605,204400,301808135,2780,2780,2780,2780,0
20240605,204300,301808135,2780,2780,2780,2780,0
20240605,204200,301808135,2780,2780,2780,2780,0
20240605,204100,301808135,2780,2780,2780,2780,0
20240605,204000,301808135,2780,2780,2780,2780,0
20240605,203900,301808135,2780,2780,2780,2780,0
20240605,203800,301808135,2780,2780,2780,2780,0
20240605,203700,301808135,2780,2780,2780,2780,0
20240605,203600,301808135,2780,2780,2780,2780,0
20240605,203500,301808135,2780,2780,2780,2780,0
20240605,203400,301808135,2780,2780,2780,2780,0
20240605,203300,301808135,2780,2780,2780,2780,747
20240605,203200,301808135,2780,2780,2780,2780,0
20240605,203100,301808135,2780,2780,2780,2780,0
20240605,203000,301808135,2780,2780,2780,2780,0
20240605,202900,301808135,2780,2780,2780,2780,0
20240605,202800,301808135,2780,2780,2780,2780,0
20240605,202700,301808135,2780,2780,2780,2780,0
20240605,202600,301808135,2780,2780,2780,2780,0
20240605,202500,301808135,2780,2780,2780,2780,0
20240605,202400,301808135,2780,2780,2780,2780,0
20240605,202300,301808135,2780,2780,2780,2780,0
20240605,202200,301808135,2780,2780,2780,2780,0
20240605,202100,301808135,2780,2780,2780,2780,0
20240605,202000,301808135,2780,2780,2780,2780,0
20240605,201900,301808135,2780,2780,2780,2780,0
20240605,201800,301808135,2780,2780,2780,2780,0
20240605,201700,301808135,2780,2780,2780,2780,0
20240605,201600,301808135,2780,2780,2780,2780,0
20240605,201500,301808135,2780,2780,2780,2780,0
20240605,201400,301808135,2780,2780,2780,2780,0
20240605,201300,301808135,2780,2780,2780,2780,0
20240605,201200,301808135,2780,2780,2780,2780,0
20240605,201100,301808135,2780,2780,2780,2780,0
20240605,201000,301808135,2780,2780,2780,2780,0
20240605,200900,301808135,2780,2780,2780,2780,0
20240605,200800,301808135,2780,2780,2780,2780,0
20240605,200700,301808135,2780,2780,2780,2780,0
20240605,200600,301808135,2780,2780,2780,2780,0
20240605,200500,301808135,2780,2780,2780,2780,0
20240605,200400,301808135,2780,2780,2780,2780,0
20240605,200300,301808135,2780,2780,2780,2780,747
20240605,200200,301808135,2780,2780,2780,2780,0
20240605,200100,301808135,2780,2780,2780,2780,0
20240605,200000,301808135,2780,2780,2780,2780,0
20240605,195900,301808135,2780,2780,2780,2780,0
20240605,195800,301808135,2780,2780,2780,2780,0
20240605,195700,301808135,2780,2780,2780,2780,0
20240605,195600,301808135,2780,2780,2780,2780,0
20240605,195500,301808135,2780,2780,2780,2780,0
20240605,195400,301808135,2780,2780,2780,2780,0
20240605,195300,301808135,2780,2780,2780,2780,0
20240605,195200,301808135,2780,2780,2780,2780,0
20240605,195100,301808135,2780,2780,2780,2780,0
20240605,195000,301808135,2780,2780,2780,2780,0
20240605,194900,301808135,2780,2780,2780,2780,0
20240605,194800,301808135,2780,2780,2780,2780,0
20240605,194700,301808135,2780,2780,2780,2780,0
20240605,194600,301808135,2780,2780,2780,2780,0
20240605,194500,301808135,2780,2780,2780,2780,0
20240605,194400,301808135,2780,2780,2780,2780,0
20240605,194300,301808135,2780,2780,2780,2780,0
20240605,194200,301808135,2780,2780,2780,2780,0
20240605,194100,301808135,2780,2780,2780,2780,0
20240605,194000,301808135,2780,2780,2780,2780,0
20240605,193900,301808135,2780,2780,2780,2780,0
20240605,193800,301808135,2780,2780,2780,2780,0
20240605,193700,301808135,2780,2780,2780,2780,0
20240605,193600,301808135,2780,2780,2780,2780,0
20240605,193500,301808135,2780,2780,2780,2780,0
20240605,193400,301808135,2780,2780,2780,2780,0
20240605,193300,301808135,2780,2780,2780,2780,747
20240605,193200,301808135,2780,2780,2780,2780,0
20240605,193100,301808135,2780,2780,2780,2780,0
20240605,193000,301808135,2780,2780,2780,2780,0
20240605,192900,301808135,2780,2780,2780,2780,0
20240605,192800,301808135,2780,2780,2780,2780,0
20240605,192700,301808135,2780,2780,2780,2780,0
20240605,192600,301808135,2780,2780,2780,2780,0
20240605,192500,301808135,2780,2780,2780,2780,0
20240605,192400,301808135,2780,2780,2780,2780,0
20240605,192300,301808135,2780,2780,2780,2780,0
20240605,192200,301808135,2780,2780,2780,2780,0
20240605,192100,301808135,2780,2780,2780,2780,0
20240605,192000,301808135,2780,2780,2780,2780,0
20240605,191900,301808135,2780,2780,2780,2780,0
20240605,191800,301808135,2780,2780,2780,2780,0
20240605,191700,301808135,2780,2780,2780,2780,0
20240605,191600,301808135,2780,2780,2780,2780,0
20240605,191500,301808135,2780,2780,2780,2780,0
20240605,191400,301808135,2780,2780,2780,2780,0
20240605,191300,301808135,2780,2780,2780,2780,0
20240605,191200,301808135,2780,2780,2780,2780,0
20240605,191100,301808135,2780,2780,2780,2780,0
20240605,191000,301808135,2780,2780,2780,2780,0
20240605,190900,301808135,2780,2780,2780,2780,0
20240605,190800,301808135,2780,2780,2780,2780,0
20240605,190700,301808135,2780,2780,2780,2780,0
20240605,190600,301808135,2780,2780,2780,2780,0
20240605,190500,301808135,2780,2780,2780,2780,0
20240605,190400,301808135,2780,2780,2780,2780,0
20240605,190300,301808135,2780,2780,2780,2780,747
20240605,190200,301808135,2780,2780,2780,2780,0
20240605,190100,301808135,2780,2780,2780,2780,0
20240605,190000,301808135,2780,2780,2780,2780,0
20240605,185900,301808135,2780,2780,2780,2780,0
20240605,185800,301808135,2780,2780,2780,2780,0
20240605,185700,301808135,2780,2780,2780,2780,0
20240605,185600,301808135,2780,2780,2780,2780,0
20240605,185500,301808135,2780,2780,2780,2780,0
20240605,185400,301808135,2780,2780,2780,2780,0
20240605,185300,301808135,2780,2780,2780,2780,0
20240605,185200,301808135,2780,2780,2780,2780,0
20240605,185100,301808135,2780,2780,2780,2780,0
20240605,185000,301808135,2780,2780,2780,2780,0
20240605,184900,301808135,2780,2780,2780,2780,0
20240605,184800,301808135,2780,2780,2780,2780,0
20240605,184700,301808135,2780,2780,2780,2780,0
20240605,184600,301808135,2780,2780,2780,2780,0
20240605,184500,301808135,2780,2780,2780,2780,0
20240605,184400,301808135,2780,2780,2780,2780,0
20240605,184300,301808135,2780,2780,2780,2780,0
20240605,184200,301808135,2780,2780,2780,2780,0
20240605,184100,301808135,2780,2780,2780,2780,0
20240605,184000,301808135,2780,2780,2780,2780,0
20240605,183900,301808135,2780,2780,2780,2780,0
20240605,183800,301808135,2780,2780,2780,2780,0
20240605,183700,301808135,2780,2780,2780,2780,0
20240605,183600,301808135,2780,2780,2780,2780,0
20240605,183500,301808135,2780,2780,2780,2780,0
20240605,183400,301808135,2780,2780,2780,2780,0
20240605,183300,301808135,2780,2780,2780,2780,747
20240605,183200,301808135,2780,2780,2780,2780,0
20240605,183100,301808135,2780,2780,2780,2780,0
20240605,183000,301808135,2780,2780,2780,2780,0
20240605,182900,301808135,2780,2780,2780,2780,0
20240605,182800,301808135,2780,2780,2780,2780,0
20240605,182700,301808135,2780,2780,2780,2780,0
20240605,182600,301808135,2780,2780,2780,2780,0
20240605,182500,301808135,2780,2780,2780,2780,0
20240605,182400,301808135,2780,2780,2780,2780,0
20240605,182300,301808135,2780,2780,2780,2780,0
20240605,182200,301808135,2780,2780,2780,2780,0
20240605,182100,301808135,2780,2780,2780,2780,0
20240605,182000,301808135,2780,2780,2780,2780,0
20240605,181900,301808135,2780,2780,2780,2780,0
20240605,181800,301808135,2780,2780,2780,2780,0
20240605,181700,301808135,2780,2780,2780,2780,0
20240605,181600,301808135,2780,2780,2780,2780,0
20240605,181500,301808135,2780,2780,2780,2780,0
20240605,181400,301808135,2780,2780,2780,2780,0
20240605,181300,301808135,2780,2780,2780,2780,0
20240605,181200,301808135,2780,2780,2780,2780,0
20240605,181100,301808135,2780,2780,2780,2780,0
20240605,181000,301808135,2780,2780,2780,2780,0
20240605,180900,301808135,2780,2780,2780,2780,0
20240605,180800,301808135,2780,2780,2780,2780,0
20240605,180700,301808135,2780,2780,2780,2780,0
20240605,180600,301808135,2780,2780,2780,2780,0
20240605,180500,301808135,2780,2780,2780,2780,0
20240605,180400,301808135,2780,2780,2780,2780,0
20240605,180300,301808135,2780,2780,2780,2780,747
20240605,180200,301808135,2780,2780,2780,2780,0
20240605,180100,301808135,2780,2780,2780,2780,0
20240605,180000,301808135,2780,2780,2780,2780,0
20240605,175900,301808135,2780,2780,2780,2780,0
20240605,175800,301808135,2780,2780,2780,2780,0
20240605,175700,301808135,2780,2780,2780,2780,0
20240605,175600,301808135,2780,2780,2780,2780,0
20240605,175500,301808135,2780,2780,2780,2780,0
20240605,175400,301808135,2780,2780,2780,2780,0
20240605,175300,301808135,2780,2780,2780,2780,0
20240605,175200,301808135,2780,2780,2780,2780,0
20240605,175100,301808135,2780,2780,2780,2780,0
20240605,175000,301808135,2780,2780,2780,2780,0
20240605,174900,301808135,2780,2780,2780,2780,0
20240605,174800,301808135,2780,2780,2780,2780,0
20240605,174700,301808135,2780,2780,2780,2780,0
20240605,174600,301808135,2780,2780,2780,2780,0
20240605,174500,301808135,2780,2780,2780,2780,0
20240605,174400,301808135,2780,2780,2780,2780,0
20240605,174300,301808135,2780,2780,2780,2780,0
20240605,174200,301808135,2780,2780,2780,2780,0
20240605,174100,301808135,2780,2780,2780,2780,0
20240605,174000,301808135,2780,2780,2780,2780,0
20240605,173900,301808135,2780,2780,2780,2780,0
20240605,173800,301808135,2780,2780,2780,2780,0
20240605,173700,301808135,2780,2780,2780,2780,0
20240605,173600,301808135,2780,2780,2780,2780,0
20240605,173500,301808135,2780,2780,2780,2780,0
20240605,173400,301808135,2780,2780,2780,2780,0
20240605,173300,301808135,2780,2780,2780,2780,747
20240605,173200,301808135,2780,2780,2780,2780,0
20240605,173100,301808135,2780,2780,2780,2780,0
20240605,173000,301808135,2780,2780,2780,2780,0
20240605,172900,301808135,2780,2780,2780,2780,0
20240605,172800,301808135,2780,2780,2780,2780,0
20240605,172700,301808135,2780,2780,2780,2780,0
20240605,172600,301808135,2780,2780,2780,2780,0
20240605,172500,301808135,2780,2780,2780,2780,0
20240605,172400,301808135,2780,2780,2780,2780,0
20240605,172300,301808135,2780,2780,2780,2780,0
20240605,172200,301808135,2780,2780,2780,2780,0
20240605,172100,301808135,2780,2780,2780,2780,0
20240605,172000,301808135,2780,2780,2780,2780,0
20240605,171900,301808135,2780,2780,2780,2780,0
20240605,171800,301808135,2780,2780,2780,2780,0
20240605,171700,301808135,2780,2780,2780,2780,0
20240605,171600,301808135,2780,2780,2780,2780,0
20240605,171500,301808135,2780,2780,2780,2780,0
20240605,171400,301808135,2780,2780,2780,2780,0
20240605,171300,301808135,2780,2780,2780,2780,0
20240605,171200,301808135,2780,2780,2780,2780,0
20240605,171100,301808135,2780,2780,2780,2780,0
20240605,171000,301808135,2780,2780,2780,2780,0
20240605,170900,301808135,2780,2780,2780,2780,0
20240605,170800,301808135,2780,2780,2780,2780,0
20240605,170700,301808135,2780,2780,2780,2780,0
20240605,170600,301808135,2780,2780,2780,2780,0
20240605,170500,301808135,2780,2780,2780,2780,0
20240605,170400,301808135,2780,2780,2780,2780,0
20240605,170300,301808135,2780,2780,2780,2780,747
20240605,170200,301808135,2780,2780,2780,2780,0
20240605,170100,301808135,2780,2780,2780,2780,0
20240605,170000,301808135,2780,2780,2780,2780,0
20240605,165900,301808135,2780,2780,2780,2780,0
20240605,165800,301808135,2780,2780,2780,2780,0
20240605,165700,301808135,2780,2780,2780,2780,0
20240605,165600,301808135,2780,2780,2780,2780,0
20240605,165500,301808135,2780,2780,2780,2780,0
20240605,165400,301808135,2780,2780,2780,2780,0
20240605,165300,301808135,2780,2780,2780,2780,0
20240605,165200,301808135,2780,2780,2780,2780,0
20240605,165100,301808135,2780,2780,2780,2780,0
20240605,165000,301808135,2780,2780,2780,2780,0
20240605,164900,301808135,2780,2780,2780,2780,0
20240605,164800,301808135,2780,2780,2780,2780,0
20240605,164700,301808135,2780,2780,2780,2780,0
20240605,164600,301808135,2780,2780,2780,2780,0
20240605,164500,301808135,2780,2780,2780,2780,0
20240605,164400,301808135,2780,2780,2780,2780,0
20240605,164300,301808135,2780,2780,2780,2780,0
20240605,164200,301808135,2780,2780,2780,2780,0
20240605,164100,301808135,2780,2780,2780,2780,0
20240605,164000,301808135,2780,2780,2780,2780,0
20240605,163900,301808135,2780,2780,2780,2780,0
20240605,163800,301808135,2780,2780,2780,2780,0
20240605,163700,301808135,2780,2780,2780,2780,0
20240605,163600,301808135,2780,2780,2780,2780,0
20240605,163500,301808135,2780,2780,2780,2780,0
20240605,163400,301808135,2780,2780,2780,2780,0
20240605,163300,301808135,2780,2780,2780,2780,747
20240605,163200,301808135,2780,2780,2780,2780,0
20240605,163100,301808135,2780,2780,2780,2780,0
20240605,163000,301808135,2780,2780,2780,2780,0
20240605,162900,301808135,2780,2780,2780,2780,0
20240605,162800,301808135,2780,2780,2780,2780,0
20240605,162700,301808135,2780,2780,2780,2780,0
20240605,162600,301808135,2780,2780,2780,2780,0
20240605,162500,301808135,2780,2780,2780,2780,0
20240605,162400,301808135,2780,2780,2780,2780,0
20240605,162300,301808135,2780,2780,2780,2780,0
20240605,162200,301808135,2780,2780,2780,2780,0
20240605,162100,301808135,2780,2780,2780,2780,0
20240605,162000,301808135,2780,2780,2780,2780,0
20240605,161900,301808135,2780,2780,2780,2780,0
20240605,161800,301808135,2780,2780,2780,2780,0
20240605,161700,301808135,2780,2780,2780,2780,0
20240605,161600,301808135,2780,2780,2780,2780,0
20240605,161500,301808135,2780,2780,2780,2780,0
20240605,161400,301808135,2780,2780,2780,2780,0
20240605,161300,301808135,2780,2780,2780,2780,0
20240605,161200,301808135,2780,2780,2780,2780,0
20240605,161100,301808135,2780,2780,2780,2780,0
20240605,161000,301808135,2780,2780,2780,2780,0
20240605,160900,301808135,2780,2780,2780,2780,0
20240605,160800,301808135,2780,2780,2780,2780,0
20240605,160700,301808135,2780,2780,2780,2780,0
20240605,160600,301808135,2780,2780,2780,2780,0
20240605,160500,301808135,2780,2780,2780,2780,0
20240605,160400,301808135,2780,2780,2780,2780,0
20240605,160300,301808135,2780,2780,2780,2780,747
20240605,160200,301808135,2780,2780,2780,2780,0
20240605,160100,301808135,2780,2780,2780,2780,0
20240605,160000,301808135,2780,2780,2780,2780,0
20240605,155900,301808135,2780,2780,2780,2780,0
20240605,155800,301808135,2780,2780,2780,2780,0
20240605,155700,301808135,2780,2780,2780,2780,0
20240605,155600,301808135,2780,2780,2780,2780,0
20240605,155500,301808135,2780,2780,2780,2780,0
20240605,155400,301808135,2780,2780,2780,2780,0
20240605,155300,301808135,2780,2780,2780,2780,0
20240605,155200,301808135,2780,2780,2780,2780,0
20240605,155100,301808135,2780,2780,2780,2780,0
20240605,155000,301808135,2780,2780,2780,2780,0
20240605,154900,301808135,2780,2780,2780,2780,0
20240605,154800,301808135,2780,2780,2780,2780,0
20240605,154700,301808135,2780,2780,2780,2780,0
20240605,154600,301808135,2780,2780,2780,2780,0
20240605,154500,301808135,2780,2780,2780,2780,0
20240605,154400,301808135,2780,2780,2780,2780,0
20240605,154300,301808135,2780,2780,2780,2780,0
20240605,154200,301808135,2780,2780,2780,2780,0
20240605,154100,301808135,2780,2780,2780,2780,0
20240605,154000,301808135,2780,2780,2780,2780,0
20240605,153900,301808135,2780,2780,2780,2780,0
20240605,153800,301808135,2780,2780,2780,2780,0
20240605,153700,301808135,2780,2780,2780,2780,0
20240605,153600,301808135,2780,2780,2780,2780,0
20240605,153500,301808135,2780,2780,2780,2780,0
20240605,153400,301808135,2780,2780,2780,2780,0
20240605,153300,301808135,2780,2780,2780,2780,747
20240605,153200,301808135,2780,2780,2780,2780,0
20240605,153100,301808135,2780,2780,2780,2780,0
20240605,153000,301808135,2780,2780,2780,2780,747
20240605,152900,299731475,2780,2780,2780,2780,0
20240605,152800,299731475,2780,2780,2780,2780,0
20240605,152700,299731475,2780,2780,2780,2780,0
20240605,152600,299731475,2780,2780,2780,2780,0
20240605,152500,299731475,2780,2780,2780,2780,0
20240605,152400,299731475,2780,2780,2780,2780,0
20240605,152300,299731475,2780,2780,2780,2780,0
20240605,152200,299731475,2780,2780,2780,2780,0
20240605,152100,299731475,2780,2780,2780,2780,0
20240605,152000,299731475,2780,2780,2780,2780,0
20240605,151900,299731475,2780,2810,2810,2780,241
20240605,151800,299059605,2790,2800,2810,2790,599
20240605,151700,297383075,2805,2805,2805,2805,860
20240605,151600,294970775,2805,2805,2810,2800,182
20240605,151500,294461085,2810,2815,2815,2805,508
20240605,151400,293031115,2815,2815,2815,2815,0
20240605,151300,293031115,2815,2815,2815,2815,0
20240605,151200,293031115,2815,2815,2815,2815,0
20240605,151100,293031115,2815,2815,2815,2815,0
20240605,151000,293031115,2815,2815,2815,2815,1
20240605,150900,293028300,2810,2810,2810,2810,500
20240605,150800,291623300,2810,2810,2810,2810,0
20240605,150700,291623300,2810,2810,2810,2810,1
20240605,150600,291620490,2800,2800,2800,2800,1000
20240605,150500,288820490,2810,2810,2810,2810,230
20240605,150400,288174190,2810,2810,2810,2810,0
20240605,150300,288174190,2810,2810,2810,2810,1
20240605,150200,288171380,2800,2805,2815,2800,534
20240605,150100,286673665,2825,2825,2825,2825,0
20240605,150000,286673665,2825,2825,2825,2825,0
20240605,145900,286673665,2825,2825,2825,2825,0
20240605,145800,286673665,2825,2825,2825,2825,0
20240605,145700,286673665,2825,2825,2825,2825,0
20240605,145600,286673665,2825,2820,2825,2820,502
20240605,145500,285258020,2810,2805,2810,2805,1211
20240605,145400,281857610,2805,2810,2810,2805,68
20240605,145300,281666845,2810,2810,2810,2810,1
20240605,145200,281664035,2805,2805,2805,2805,0
20240605,145100,281664035,2805,2805,2805,2805,0
20240605,145000,281664035,2805,2805,2805,2805,0
20240605,144900,281664035,2805,2805,2805,2805,148
20240605,144800,281248895,2805,2800,2805,2800,205
20240605,144700,280674370,2805,2805,2805,2805,0
20240605,144600,280674370,2805,2805,2805,2805,0
20240605,144500,280674370,2805,2805,2805,2805,543
20240605,144400,279151255,2805,2805,2805,2805,0
20240605,144300,279151255,2805,2805,2805,2805,17
20240605,144200,279103570,2805,2805,2805,2805,0
20240605,144100,279103570,2805,2805,2805,2805,612
20240605,144000,277386910,2810,2805,2810,2805,571
20240605,143900,275782610,2805,2805,2805,2805,400
20240605,143800,274660610,2800,2800,2800,2800,0
20240605,143700,274660610,2800,2800,2800,2800,0
20240605,143600,274660610,2800,2800,2800,2800,100
20240605,143500,274380610,2800,2800,2800,2800,967
20240605,143400,271673010,2795,2795,2795,2795,0
20240605,143300,271673010,2795,2795,2795,2795,10
20240605,143200,271645060,2795,2795,2795,2795,0
20240605,143100,271645060,2795,2795,2795,2795,0
20240605,143000,271645060,2795,2795,2795,2795,278
20240605,142900,270868050,2790,2790,2790,2790,0
20240605,142800,270868050,2790,2790,2790,2790,0
20240605,142700,270868050,2790,2790,2790,2790,97
20240605,142600,270597420,2790,2790,2790,2790,0
20240605,142500,270597420,2790,2795,2795,2790,503
20240605,142400,269191550,2795,2795,2795,2795,0
20240605,142300,269191550,2795,2795,2795,2795,0
20240605,142200,269191550,2795,2795,2795,2795,0
20240605,142100,269191550,2795,2795,2795,2795,0
20240605,142000,269191550,2795,2795,2795,2795,0
20240605,141900,269191550,2795,2795,2795,2795,505
20240605,141800,267780075,2800,2800,2800,2800,0
20240605,141700,267780075,2800,2800,2800,2800,0
20240605,141600,267780075,2800,2800,2800,2800,0
20240605,141500,267780075,2800,2800,2800,2800,0
20240605,141400,267780075,2800,2800,2800,2800,0
20240605,141300,267780075,2800,2800,2800,2800,500
20240605,141200,266380075,2800,2800,2800,2800,0
20240605,141100,266380075,2800,2800,2800,2800,1
20240605,141000,266377275,2800,2800,2800,2800,1000
20240605,140900,263577275,2795,2795,2795,2795,0
20240605,140800,263577275,2795,2795,2795,2795,1000
20240605,140700,260782275,2795,2780,2795,2780,550
20240605,140600,259245915,2780,2780,2780,2780,40
20240605,140500,259134715,2775,2775,2775,2775,1160
20240605,140400,255915715,2775,2775,2775,2775,100
20240605,140300,255638215,2775,2775,2775,2775,0
20240605,140200,255638215,2775,2775,2775,2775,50
20240605,140100,255499465,2770,2770,2770,2770,0
20240605,140000,255499465,2770,2770,2770,2770,54
20240605,135900,255349885,2760,2760,2760,2760,0
20240605,135800,255349885,2760,2760,2760,2760,246
20240605,135700,254670925,2755,2755,2755,2755,0
20240605,135600,254670925,2755,2755,2755,2755,0
20240605,135500,254670925,2755,2755,2755,2755,0
20240605,135400,254670925,2755,2755,2755,2755,460
20240605,135300,253403625,2755,2755,2755,2755,0
20240605,135200,253403625,2755,2755,2755,2755,374
20240605,135100,252373255,2755,2755,2755,2755,500
20240605,135000,250995755,2755,2755,2755,2755,0
20240605,134900,250995755,2755,2745,2755,2745,970
20240605,134800,248328600,2745,2745,2745,2745,8
20240605,134700,248306640,2740,2740,2740,2740,4014
20240605,134600,237308280,2735,2735,2735,2735,0
20240605,134500,237308280,2735,2735,2735,2735,0
20240605,134400,237308280,2735,2735,2735,2735,0
20240605,134300,237308280,2735,2735,2735,2735,0
20240605,134200,237308280,2735,2735,2735,2730,193
20240605,134100,236780430,2735,2735,2735,2735,0
20240605,134000,236780430,2735,2735,2735,2735,0
20240605,133900,236780430,2735,2740,2740,2735,809
20240605,133800,234567810,2740,2740,2740,2740,82
20240605,133700,234343130,2740,2740,2740,2740,0
20240605,133600,234343130,2740,2740,2740,2740,1
20240605,133500,234340390,2735,2735,2735,2735,423
20240605,133400,233183485,2735,2735,2735,2735,1
20240605,133300,233180750,2735,2735,2735,2735,0
20240605,133200,233180750,2735,2735,2735,2730,857
20240605,133100,230837140,2735,2735,2735,2735,1000
20240605,133000,228102140,2735,2735,2735,2735,1
20240605,132900,228099405,2730,2730,2730,2730,0
20240605,132800,228099405,2730,2730,2730,2730,57
20240605,132700,227943795,2730,2730,2730,2730,0
20240605,132600,227943795,2730,2730,2730,2730,0
20240605,132500,227943795,2730,2730,2730,2730,0
20240605,132400,227943795,2730,2730,2730,2730,0
20240605,132300,227943795,2730,2730,2730,2730,0
20240605,132200,227943795,2730,2730,2730,2730,38
20240605,132100,227840055,2735,2735,2735,2735,0
20240605,132000,227840055,2735,2735,2735,2735,70
20240605,131900,227648605,2735,2735,2735,2735,0
20240605,131800,227648605,2735,2735,2735,2735,167
20240605,131700,227191860,2730,2730,2730,2730,100
20240605,131600,226918860,2730,2730,2730,2730,0
20240605,131500,226918860,2730,2730,2730,2730,0
20240605,131400,226918860,2730,2730,2730,2730,0
20240605,131300,226918860,2730,2730,2730,2730,50
20240605,131200,226782360,2730,2730,2730,2730,0
20240605,131100,226782360,2730,2730,2730,2730,0
20240605,131000,226782360,2730,2730,2730,2730,0
20240605,130900,226782360,2730,2730,2730,2730,60
20240605,130800,226618560,2730,2730,2730,2730,0
20240605,130700,226618560,2730,2730,2730,2730,423
20240605,130600,225463770,2730,2730,2730,2730,0
20240605,130500,225463770,2730,2730,2730,2730,0
20240605,130400,225463770,2730,2730,2730,2730,0
20240605,130300,225463770,2730,2730,2730,2730,223
20240605,130200,224854980,2730,2730,2730,2730,0
20240605,130100,224854980,2730,2730,2730,2730,70
20240605,130000,224663880,2730,2730,2730,2730,0
20240605,125900,224663880,2730,2730,2730,2730,0
20240605,125800,224663880,2730,2730,2730,2730,0
20240605,125700,224663880,2730,2730,2730,2730,5
20240605,125600,224650230,2735,2735,2735,2735,40
20240605,125500,224540830,2730,2730,2730,2730,0
20240605,125400,224540830,2730,2730,2730,2730,0
20240605,125300,224540830,2730,2730,2730,2730,884
20240605,125200,222127510,2730,2730,2730,2730,0
20240605,125100,222127510,2730,2730,2730,2730,0
20240605,125000,222127510,2730,2730,2730,2730,0
20240605,124900,222127510,2730,2730,2730,2730,1
20240605,124800,222124780,2730,2730,2730,2730,10
20240605,124700,222097480,2735,2735,2735,2735,0
20240605,124600,222097480,2735,2735,2735,2735,0
20240605,124500,222097480,2735,2735,2735,2735,22
20240605,124400,222037310,2730,2735,2735,2730,21
20240605,124300,221979880,2735,2735,2735,2735,130
20240605,124200,221624330,2735,2735,2735,2735,8
20240605,124100,221602450,2735,2735,2735,2735,200
20240605,124000,221055450,2735,2735,2735,2735,1
20240605,123900,221052715,2735,2735,2735,2735,0
20240605,123800,221052715,2735,2735,2735,2735,0
20240605,123700,221052715,2735,2735,2735,2735,0
20240605,123600,221052715,2735,2735,2735,2735,0
20240605,123500,221052715,2735,2735,2735,2735,0
20240605,123400,221052715,2735,2735,2735,2735,0
20240605,123300,221052715,2735,2735,2735,2735,0
20240605,123200,221052715,2735,2735,2735,2735,28
20240605,123100,220976135,2735,2735,2735,2735,33
20240605,123000,220885880,2740,2740,2740,2740,0
20240605,122900,220885880,2740,2740,2740,2740,0
20240605,122800,220885880,2740,2740,2740,2740,0
20240605,122700,220885880,2740,2740,2740,2740,0
20240605,122600,220885880,2740,2740,2740,2740,1
20240605,122500,220883140,2740,2740,2740,2740,0
20240605,122400,220883140,2740,2740,2740,2740,1
20240605,122300,220880400,2740,2740,2740,2740,10
20240605,122200,220853000,2740,2740,2740,2740,30
20240605,122100,220770800,2740,2740,2740,2740,1
20240605,122000,220768060,2730,2730,2730,2730,14532
20240605,121900,181095700,2725,2725,2725,2725,0
20240605,121800,181095700,2725,2725,2725,2725,5
20240605,121700,181082075,2725,2725,2725,2725,0
20240605,121600,181082075,2725,2725,2725,2725,419
20240605,121500,179940300,2730,2730,2730,2730,31
20240605,121400,179855670,2725,2725,2725,2725,0
20240605,121300,179855670,2725,2725,2725,2725,50
20240605,121200,179719420,2725,2725,2725,2725,85
20240605,121100,179487795,2725,2725,2725,2725,0
20240605,121000,179487795,2725,2725,2725,2725,0
20240605,120900,179487795,2725,2725,2725,2725,0
20240605,120800,179487795,2725,2725,2725,2725,0
20240605,120700,179487795,2725,2725,2725,2725,0
20240605,120600,179487795,2725,2725,2725,2725,0
20240605,120500,179487795,2725,2720,2725,2720,302
20240605,120400,178666030,2710,2710,2710,2710,30
20240605,120300,178584730,2720,2720,2720,2720,1
20240605,120200,178582010,2710,2710,2710,2710,0
20240605,120100,178582010,2710,2710,2710,2710,0
20240605,120000,178582010,2710,2725,2725,2710,4358
20240605,115900,166747090,2725,2725,2725,2725,20
20240605,115800,166692590,2720,2720,2720,2720,0
20240605,115700,166692590,2720,2720,2720,2720,0
20240605,115600,166692590,2720,2720,2720,2720,0
20240605,115500,166692590,2720,2720,2720,2720,0
20240605,115400,166692590,2720,2720,2720,2720,100
20240605,115300,166420590,2730,2720,2730,2720,540
20240605,115200,164946790,2720,2725,2725,2720,442
20240605,115100,163742390,2730,2730,2730,2730,21
20240605,115000,163685060,2720,2720,2720,2720,0
20240605,114900,163685060,2720,2720,2720,2720,0
20240605,114800,163685060,2720,2720,2720,2720,0
20240605,114700,163685060,2720,2720,2720,2720,0
20240605,114600,163685060,2720,2720,2720,2720,0
20240605,114500,163685060,2720,2720,2720,2720,1000
20240605,114400,160965060,2725,2730,2730,2725,2640
20240605,114300,153761370,2730,2730,2730,2730,0
20240605,114200,153761370,2730,2730,2730,2730,100
20240605,114100,153488370,2730,2730,2730,2730,0
20240605,114000,153488370,2730,2730,2730,2730,206
20240605,113900,152925990,2730,2735,2735,2730,1704
20240605,113800,148265575,2735,2735,2735,2735,0
20240605,113700,148265575,2735,2735,2735,2735,1
20240605,113600,148262840,2735,2735,2735,2735,480
20240605,113500,146950040,2735,2735,2735,2735,0
20240605,113400,146950040,2735,2740,2740,2735,200
20240605,113300,146402255,2745,2745,2745,2745,0
20240605,113200,146402255,2745,2745,2745,2745,0
20240605,113100,146402255,2745,2745,2745,2745,0
20240605,113000,146402255,2745,2745,2745,2745,0
20240605,112900,146402255,2745,2745,2745,2745,137
20240605,112800,146026190,2745,2745,2745,2745,0
20240605,112700,146026190,2745,2745,2745,2745,10
20240605,112600,145998740,2745,2745,2745,2745,0
20240605,112500,145998740,2745,2745,2745,2745,20
20240605,112400,145943840,2750,2750,2750,2750,0
20240605,112300,145943840,2750,2750,2750,2750,0
20240605,112200,145943840,2750,2745,2750,2745,6
20240605,112100,145927365,2745,2745,2745,2745,5
20240605,112000,145913640,2745,2750,2750,2745,687
20240605,111900,144025390,2750,2750,2750,2750,0
20240605,111800,144025390,2750,2750,2750,2750,5
20240605,111700,144011640,2745,2745,2745,2745,153
20240605,111600,143591655,2745,2745,2745,2745,0
20240605,111500,143591655,2745,2740,2745,2740,2
20240605,111400,143586170,2735,2735,2735,2735,10
20240605,111300,143558820,2735,2735,2735,2735,0
20240605,111200,143558820,2735,2735,2735,2735,300
20240605,111100,142738320,2735,2740,2740,2735,1000
20240605,111000,140000505,2740,2740,2740,2740,0
20240605,110900,140000505,2740,2740,2740,2740,0
20240605,110800,140000505,2740,2740,2740,2740,0
20240605,110700,140000505,2740,2740,2740,2740,0
20240605,110600,140000505,2740,2740,2740,2740,300
20240605,110500,139178505,2740,2740,2740,2740,0
20240605,110400,139178505,2740,2740,2740,2740,0
20240605,110300,139178505,2740,2740,2740,2740,0
20240605,110200,139178505,2740,2740,2740,2740,694
20240605,110100,137276945,2740,2740,2740,2740,0
20240605,110000,137276945,2740,2740,2740,2740,102
20240605,105900,136997465,2745,2745,2745,2745,0
20240605,105800,136997465,2745,2745,2745,2745,50
20240605,105700,136860215,2745,2745,2745,2745,129
20240605,105600,136506110,2740,2740,2740,2740,0
20240605,105500,136506110,2740,2740,2740,2740,54
20240605,105400,136358150,2740,2740,2740,2740,3
20240605,105300,136349930,2745,2745,2745,2745,60
20240605,105200,136185230,2745,2745,2745,2745,1
20240605,105100,136182485,2740,2740,2740,2740,0
20240605,105000,136182485,2740,2740,2740,2740,0
20240605,104900,136182485,2740,2740,2740,2740,0
20240605,104800,136182485,2740,2740,2740,2740,0
20240605,104700,136182485,2740,2740,2740,2740,0
20240605,104600,136182485,2740,2740,2740,2740,0
20240605,104500,136182485,2740,2740,2740,2740,0
20240605,104400,136182485,2740,2740,2740,2740,0
20240605,104300,136182485,2740,2740,2740,2740,0
20240605,104200,136182485,2740,2740,2740,2740,10
20240605,104100,136155085,2745,2740,2745,2740,20
20240605,104000,136100190,2730,2730,2730,2730,0
20240605,103900,136100190,2730,2730,2730,2730,0
20240605,103800,136100190,2730,2730,2730,2730,0
20240605,103700,136100190,2730,2730,2730,2730,0
20240605,103600,136100190,2730,2730,2730,2730,0
20240605,103500,136100190,2730,2730,2730,2730,0
20240605,103400,136100190,2730,2730,2730,2730,300
20240605,103300,135281190,2735,2735,2735,2735,0
20240605,103200,135281190,2735,2735,2735,2735,394
20240605,103100,134203600,2725,2725,2725,2725,0
20240605,103000,134203600,2725,2730,2730,2725,631
20240605,102900,132483025,2735,2735,2735,2735,1
20240605,102800,132480290,2735,2735,2735,2735,0
20240605,102700,132480290,2735,2735,2735,2735,218
20240605,102600,131884060,2735,2725,2735,2725,19
20240605,102500,131832260,2725,2725,2725,2725,120
20240605,102400,131505260,2725,2725,2725,2725,0
20240605,102300,131505260,2725,2725,2725,2725,100
20240605,102200,131232760,2725,2725,2725,2725,1
20240605,102100,131230035,2725,2725,2725,2725,10
20240605,102000,131202785,2725,2730,2730,2725,387
20240605,101900,130148030,2730,2730,2730,2730,43
20240605,101800,130030640,2730,2730,2730,2730,0
20240605,101700,130030640,2730,2730,2730,2730,0
20240605,101600,130030640,2730,2730,2730,2730,10
20240605,101500,130003340,2730,2730,2730,2720,1932
20240605,101400,124738485,2735,2735,2735,2735,198
20240605,101300,124196955,2730,2730,2730,2730,456
20240605,101200,122952075,2740,2740,2740,2740,0
20240605,101100,122952075,2740,2740,2740,2740,0
20240605,101000,122952075,2740,2740,2740,2740,0
20240605,100900,122952075,2740,2740,2740,2740,0
20240605,100800,122952075,2740,2740,2740,2740,100
20240605,100700,122678075,2740,2735,2740,2725,1231
20240605,100600,119313910,2740,2750,2750,2740,2817
20240605,100500,111588825,2750,2750,2750,2750,1
20240605,100400,111586075,2755,2755,2755,2750,542
20240605,100300,110094820,2755,2755,2755,2755,0
20240605,100200,110094820,2755,2755,2755,2755,1
20240605,100100,110092065,2755,2755,2755,2755,50
20240605,100000,109954315,2755,2755,2755,2755,0
20240605,095900,109954315,2755,2755,2755,2755,1
20240605,095800,109951560,2755,2755,2760,2755,12
20240605,095700,109918480,2750,2750,2750,2750,0
20240605,095600,109918480,2750,2760,2760,2750,602
20240605,095500,108262960,2760,2760,2760,2760,30
20240605,095400,108180160,2755,2755,2755,2755,100
20240605,095300,107904660,2755,2755,2755,2755,394
20240605,095200,106819190,2755,2755,2755,2755,7
20240605,095100,106799905,2750,2750,2750,2750,0
20240605,095000,106799905,2750,2755,2755,2750,545
20240605,094900,105300905,2750,2750,2750,2750,19
20240605,094800,105248655,2750,2765,2765,2750,4031
20240605,094700,94123465,2765,2765,2765,2765,1
20240605,094600,94120700,2770,2770,2770,2770,4
20240605,094500,94109620,2765,2765,2765,2765,0
20240605,094400,94109620,2765,2770,2770,2765,1000
20240605,094300,91339625,2770,2770,2770,2770,0
20240605,094200,91339625,2770,2770,2770,2770,1
20240605,094100,91336855,2780,2780,2780,2780,0
20240605,094000,91336855,2780,2780,2780,2780,0
20240605,093900,91336855,2780,2785,2785,2780,2594
20240605,093800,84124865,2780,2780,2780,2780,0
20240605,093700,84124865,2780,2780,2780,2780,0
20240605,093600,84124865,2780,2780,2780,2780,0
20240605,093500,84124865,2780,2780,2780,2780,24
20240605,093400,84058145,2785,2785,2785,2785,1271
20240605,093300,80518410,2795,2795,2795,2795,0
20240605,093200,80518410,2795,2795,2795,2795,0
20240605,093100,80518410,2795,2795,2795,2795,1000
20240605,093000,77723410,2795,2795,2795,2795,499
20240605,092900,76328705,2795,2795,2795,2795,50
20240605,092800,76188955,2780,2795,2795,2780,798
20240605,092700,73958560,2780,2765,2780,2765,658
20240605,092600,72130350,2775,2775,2775,2765,2701
20240605,092500,64635085,2765,2765,2765,2765,100
20240605,092400,64358585,2765,2765,2765,2765,0
20240605,092300,64358585,2765,2765,2765,2765,0
20240605,092200,64358585,2765,2765,2765,2765,0
20240605,092100,64358585,2765,2765,2765,2765,0
20240605,092000,64358585,2765,2765,2765,2765,1
20240605,091900,64355820,2760,2765,2765,2760,1540
20240605,091800,60097725,2765,2765,2765,2765,0
20240605,091700,60097725,2765,2760,2765,2760,125
20240605,091600,59752225,2760,2770,2770,2760,1773
20240605,091500,54851545,2775,2780,2780,2775,790
20240605,091400,52656890,2780,2780,2780,2780,20
20240605,091300,52601290,2775,2805,2805,2775,1505
20240605,091200,48405710,2790,2805,2805,2775,363
20240605,091100,47387580,2805,2775,2820,2775,1069
20240605,091000,44420290,2775,2755,2775,2755,1576
20240605,090900,40065195,2755,2750,2755,2750,608
20240605,090800,38390200,2750,2740,2750,2740,6
20240605,090700,38373750,2750,2750,2750,2750,0
20240605,090600,38373750,2750,2735,2750,2735,471
20240605,090500,37082565,2740,2755,2755,2740,1504
20240605,090400,32954090,2755,2740,2755,2740,52
20240605,090300,32811130,2765,2785,2785,2735,8428
20240605,090200,9590975,2780,2845,2845,2780,3050
20240605,090100,1089960,2810,2820,2820,2810,337
20240605,090000,140010,2845,2790,2855,2790,50