KissMeData/002310/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183700,728326230,8210,8210,8210,8210,13250
20240605,183600,728326230,8210,8210,8210,8210,0
20240605,183500,728326230,8210,8210,8210,8210,0
20240605,183400,728326230,8210,8210,8210,8210,0
20240605,183300,728326230,8210,8210,8210,8210,0
20240605,183200,728326230,8210,8210,8210,8210,0
20240605,183100,728326230,8210,8210,8210,8210,0
20240605,183000,728326230,8210,8210,8210,8210,0
20240605,182900,728326230,8210,8210,8210,8210,0
20240605,182800,728326230,8210,8210,8210,8210,0
20240605,182700,728326230,8210,8210,8210,8210,0
20240605,182600,728326230,8210,8210,8210,8210,0
20240605,182500,728326230,8210,8210,8210,8210,0
20240605,182400,728326230,8210,8210,8210,8210,0
20240605,182300,728326230,8210,8210,8210,8210,0
20240605,182200,728326230,8210,8210,8210,8210,0
20240605,182100,728326230,8210,8210,8210,8210,0
20240605,182000,728326230,8210,8210,8210,8210,0
20240605,181900,728326230,8210,8210,8210,8210,0
20240605,181800,728326230,8210,8210,8210,8210,0
20240605,181700,728326230,8210,8210,8210,8210,0
20240605,181600,728326230,8210,8210,8210,8210,0
20240605,181500,728326230,8210,8210,8210,8210,0
20240605,181400,728326230,8210,8210,8210,8210,0
20240605,181300,728326230,8210,8210,8210,8210,0
20240605,181200,728326230,8210,8210,8210,8210,0
20240605,181100,728326230,8210,8210,8210,8210,0
20240605,181000,728326230,8210,8210,8210,8210,0
20240605,180900,728326230,8210,8210,8210,8210,0
20240605,180800,728326230,8210,8210,8210,8210,0
20240605,180700,728326230,8210,8210,8210,8210,13250
20240605,180600,728326230,8210,8210,8210,8210,0
20240605,180500,728326230,8210,8210,8210,8210,0
20240605,180400,728326230,8210,8210,8210,8210,0
20240605,180300,728326230,8210,8210,8210,8210,0
20240605,180200,728326230,8210,8210,8210,8210,0
20240605,180100,728326230,8210,8210,8210,8210,0
20240605,180000,728326230,8210,8210,8210,8210,0
20240605,175900,728326230,8210,8210,8210,8210,0
20240605,175800,728326230,8210,8210,8210,8210,0
20240605,175700,728326230,8210,8210,8210,8210,0
20240605,175600,728326230,8210,8210,8210,8210,0
20240605,175500,728326230,8210,8210,8210,8210,0
20240605,175400,728326230,8210,8210,8210,8210,0
20240605,175300,728326230,8210,8210,8210,8210,0
20240605,175200,728326230,8210,8210,8210,8210,0
20240605,175100,728326230,8210,8210,8210,8210,0
20240605,175000,728326230,8210,8210,8210,8210,0
20240605,174900,728326230,8210,8210,8210,8210,0
20240605,174800,728326230,8210,8210,8210,8210,0
20240605,174700,728326230,8210,8210,8210,8210,0
20240605,174600,728326230,8210,8210,8210,8210,0
20240605,174500,728326230,8210,8210,8210,8210,0
20240605,174400,728326230,8210,8210,8210,8210,0
20240605,174300,728326230,8210,8210,8210,8210,0
20240605,174200,728326230,8210,8210,8210,8210,0
20240605,174100,728326230,8210,8210,8210,8210,0
20240605,174000,728326230,8210,8210,8210,8210,0
20240605,173900,728326230,8210,8210,8210,8210,0
20240605,173800,728326230,8210,8210,8210,8210,0
20240605,173700,728326230,8210,8210,8210,8210,13250
20240605,173600,728326230,8210,8210,8210,8210,0
20240605,173500,728326230,8210,8210,8210,8210,0
20240605,173400,728326230,8210,8210,8210,8210,0
20240605,173300,728326230,8210,8210,8210,8210,0
20240605,173200,728326230,8210,8210,8210,8210,0
20240605,173100,728326230,8210,8210,8210,8210,0
20240605,173000,728326230,8210,8210,8210,8210,0
20240605,172900,728326230,8210,8210,8210,8210,0
20240605,172800,728326230,8210,8210,8210,8210,0
20240605,172700,728326230,8210,8210,8210,8210,0
20240605,172600,728326230,8210,8210,8210,8210,0
20240605,172500,728326230,8210,8210,8210,8210,0
20240605,172400,728326230,8210,8210,8210,8210,0
20240605,172300,728326230,8210,8210,8210,8210,0
20240605,172200,728326230,8210,8210,8210,8210,0
20240605,172100,728326230,8210,8210,8210,8210,0
20240605,172000,728326230,8210,8210,8210,8210,0
20240605,171900,728326230,8210,8210,8210,8210,0
20240605,171800,728326230,8210,8210,8210,8210,0
20240605,171700,728326230,8210,8210,8210,8210,0
20240605,171600,728326230,8210,8210,8210,8210,0
20240605,171500,728326230,8210,8210,8210,8210,0
20240605,171400,728326230,8210,8210,8210,8210,0
20240605,171300,728326230,8210,8210,8210,8210,0
20240605,171200,728326230,8210,8210,8210,8210,0
20240605,171100,728326230,8210,8210,8210,8210,0
20240605,171000,728326230,8210,8210,8210,8210,0
20240605,170900,728326230,8210,8210,8210,8210,0
20240605,170800,728326230,8210,8210,8210,8210,0
20240605,170700,728326230,8210,8210,8210,8210,13250
20240605,170600,728326230,8210,8210,8210,8210,0
20240605,170500,728326230,8210,8210,8210,8210,0
20240605,170400,728326230,8210,8210,8210,8210,0
20240605,170300,728326230,8210,8210,8210,8210,0
20240605,170200,728326230,8210,8210,8210,8210,0
20240605,170100,728326230,8210,8210,8210,8210,0
20240605,170000,728326230,8210,8210,8210,8210,0
20240605,165900,728326230,8210,8210,8210,8210,0
20240605,165800,728326230,8210,8210,8210,8210,0
20240605,165700,728326230,8210,8210,8210,8210,0
20240605,165600,728326230,8210,8210,8210,8210,0
20240605,165500,728326230,8210,8210,8210,8210,0
20240605,165400,728326230,8210,8210,8210,8210,0
20240605,165300,728326230,8210,8210,8210,8210,0
20240605,165200,728326230,8210,8210,8210,8210,0
20240605,165100,728326230,8210,8210,8210,8210,0
20240605,165000,728326230,8210,8210,8210,8210,0
20240605,164900,728326230,8210,8210,8210,8210,0
20240605,164800,728326230,8210,8210,8210,8210,0
20240605,164700,728326230,8210,8210,8210,8210,0
20240605,164600,728326230,8210,8210,8210,8210,0
20240605,164500,728326230,8210,8210,8210,8210,0
20240605,164400,728326230,8210,8210,8210,8210,0
20240605,164300,728326230,8210,8210,8210,8210,0
20240605,164200,728326230,8210,8210,8210,8210,0
20240605,164100,728326230,8210,8210,8210,8210,0
20240605,164000,728326230,8210,8210,8210,8210,0
20240605,163900,728326230,8210,8210,8210,8210,0
20240605,163800,728326230,8210,8210,8210,8210,0
20240605,163700,728326230,8210,8210,8210,8210,13250
20240605,163600,728326230,8210,8210,8210,8210,0
20240605,163500,728326230,8210,8210,8210,8210,0
20240605,163400,728326230,8210,8210,8210,8210,0
20240605,163300,728326230,8210,8210,8210,8210,0
20240605,163200,728326230,8210,8210,8210,8210,0
20240605,163100,728326230,8210,8210,8210,8210,0
20240605,163000,728326230,8210,8210,8210,8210,0
20240605,162900,728326230,8210,8210,8210,8210,0
20240605,162800,728326230,8210,8210,8210,8210,0
20240605,162700,728326230,8210,8210,8210,8210,0
20240605,162600,728326230,8210,8210,8210,8210,0
20240605,162500,728326230,8210,8210,8210,8210,0
20240605,162400,728326230,8210,8210,8210,8210,0
20240605,162300,728326230,8210,8210,8210,8210,0
20240605,162200,728326230,8210,8210,8210,8210,0
20240605,162100,728326230,8210,8210,8210,8210,0
20240605,162000,728326230,8210,8210,8210,8210,0
20240605,161900,728326230,8210,8210,8210,8210,0
20240605,161800,728326230,8210,8210,8210,8210,0
20240605,161700,728326230,8210,8210,8210,8210,0
20240605,161600,728326230,8210,8210,8210,8210,0
20240605,161500,728326230,8210,8210,8210,8210,0
20240605,161400,728326230,8210,8210,8210,8210,0
20240605,161300,728326230,8210,8210,8210,8210,0
20240605,161200,728326230,8210,8210,8210,8210,0
20240605,161100,728326230,8210,8210,8210,8210,0
20240605,161000,728326230,8210,8210,8210,8210,0
20240605,160900,728326230,8210,8210,8210,8210,0
20240605,160800,728326230,8210,8210,8210,8210,0
20240605,160700,728326230,8210,8210,8210,8210,13250
20240605,160600,728326230,8210,8210,8210,8210,0
20240605,160500,728326230,8210,8210,8210,8210,0
20240605,160400,728326230,8210,8210,8210,8210,0
20240605,160300,728326230,8210,8210,8210,8210,0
20240605,160200,728326230,8210,8210,8210,8210,0
20240605,160100,728326230,8210,8210,8210,8210,0
20240605,160000,728326230,8210,8210,8210,8210,0
20240605,155900,728326230,8210,8210,8210,8210,0
20240605,155800,728326230,8210,8210,8210,8210,0
20240605,155700,728326230,8210,8210,8210,8210,0
20240605,155600,728326230,8210,8210,8210,8210,0
20240605,155500,728326230,8210,8210,8210,8210,0
20240605,155400,728326230,8210,8210,8210,8210,0
20240605,155300,728326230,8210,8210,8210,8210,0
20240605,155200,728326230,8210,8210,8210,8210,0
20240605,155100,728326230,8210,8210,8210,8210,0
20240605,155000,728326230,8210,8210,8210,8210,0
20240605,154900,728326230,8210,8210,8210,8210,0
20240605,154800,728326230,8210,8210,8210,8210,0
20240605,154700,728326230,8210,8210,8210,8210,0
20240605,154600,728326230,8210,8210,8210,8210,0
20240605,154500,728326230,8210,8210,8210,8210,0
20240605,154400,728326230,8210,8210,8210,8210,0
20240605,154300,728326230,8210,8210,8210,8210,0
20240605,154200,728326230,8210,8210,8210,8210,0
20240605,154100,728326230,8210,8210,8210,8210,0
20240605,154000,728326230,8210,8210,8210,8210,0
20240605,153900,728326230,8210,8210,8210,8210,0
20240605,153800,728326230,8210,8210,8210,8210,0
20240605,153700,728326230,8210,8210,8210,8210,13250
20240605,153600,728326230,8210,8210,8210,8210,0
20240605,153500,728326230,8210,8210,8210,8210,0
20240605,153400,728326230,8210,8210,8210,8210,0
20240605,153300,728326230,8210,8210,8210,8210,0
20240605,153200,728326230,8210,8210,8210,8210,0
20240605,153100,728326230,8210,8210,8210,8210,0
20240605,153000,728326230,8210,8210,8210,8210,13250
20240605,152900,619543730,8160,8160,8160,8160,0
20240605,152800,619543730,8160,8160,8160,8160,0
20240605,152700,619543730,8160,8160,8160,8160,0
20240605,152600,619543730,8160,8160,8160,8160,0
20240605,152500,619543730,8160,8160,8160,8160,0
20240605,152400,619543730,8160,8160,8160,8160,0
20240605,152300,619543730,8160,8160,8160,8160,0
20240605,152200,619543730,8160,8160,8160,8160,0
20240605,152100,619543730,8160,8160,8160,8160,0
20240605,152000,619543730,8160,8160,8160,8160,0
20240605,151900,619543730,8160,8140,8160,8140,1677
20240605,151800,605886260,8160,8150,8160,8140,300
20240605,151700,603442050,8160,8160,8160,8140,220
20240605,151600,601647170,8140,8160,8160,8140,75
20240605,151500,601036530,8140,8140,8160,8140,143
20240605,151400,599872150,8160,8150,8160,8140,106
20240605,151300,599008310,8150,8150,8160,8140,227
20240605,151200,597158370,8150,8140,8150,8140,91
20240605,151100,596417540,8150,8140,8150,8140,92
20240605,151000,595668640,8150,8140,8150,8140,109
20240605,150900,594781350,8150,8140,8150,8140,9
20240605,150800,594708020,8150,8130,8150,8130,119
20240605,150700,593739350,8130,8130,8130,8130,2
20240605,150600,593723090,8130,8130,8150,8130,122
20240605,150500,592731210,8150,8150,8150,8130,40
20240605,150400,592405950,8130,8130,8150,8130,82
20240605,150300,591739160,8130,8150,8150,8130,7
20240605,150200,591682150,8130,8130,8150,8130,75
20240605,150100,591072360,8150,8150,8150,8130,79
20240605,150000,590430050,8130,8150,8150,8130,97
20240605,145900,589641200,8130,8130,8150,8130,5
20240605,145800,589600510,8150,8130,8150,8130,85
20240605,145700,588909400,8150,8130,8150,8130,4
20240605,145600,588876840,8150,8130,8150,8130,107
20240605,145500,588006890,8150,8130,8150,8130,9
20240605,145400,587933580,8130,8130,8150,8130,57
20240605,145300,587470130,8150,8150,8150,8130,7
20240605,145200,587413120,8130,8120,8150,8120,594
20240605,145100,582578520,8150,8160,8170,8120,2728
20240605,145000,560393480,8170,8170,8170,8140,113
20240605,144900,559472490,8170,8170,8170,8170,46
20240605,144800,559096670,8170,8140,8170,8140,82
20240605,144700,558427690,8170,8160,8170,8160,482
20240605,144600,554494560,8170,8160,8180,8140,126
20240605,144500,553466680,8180,8180,8180,8140,3880
20240605,144400,521796660,8210,8210,8210,8180,106
20240605,144300,520927600,8210,8200,8210,8200,85
20240605,144200,520230200,8180,8200,8200,8180,111
20240605,144100,519320460,8200,8200,8200,8180,145
20240605,144000,518132380,8200,8180,8200,8180,87
20240605,143900,517419960,8200,8180,8200,8180,133
20240605,143800,516330340,8200,8200,8200,8200,103
20240605,143700,515485740,8200,8210,8210,8180,141
20240605,143600,514329050,8210,8210,8210,8200,138
20240605,143500,513196600,8210,8200,8210,8200,59
20240605,143400,512712350,8200,8200,8200,8200,91
20240605,143300,511966150,8190,8200,8200,8190,127
20240605,143200,510925040,8180,8200,8200,8180,46
20240605,143100,510548470,8180,8210,8210,8180,67
20240605,143000,509998970,8210,8200,8210,8180,147
20240605,142900,508794530,8200,8200,8200,8200,73
20240605,142800,508195930,8180,8200,8200,8180,72
20240605,142700,507606190,8180,8200,8200,8180,28
20240605,142600,507377130,8200,8200,8200,8200,72
20240605,142500,506786730,8200,8200,8200,8180,175
20240605,142400,505352370,8200,8210,8210,8200,68
20240605,142300,504794430,8210,8200,8210,8200,68
20240605,142200,504236380,8200,8200,8200,8200,32
20240605,142100,503973980,8200,8200,8200,8190,92
20240605,142000,503219900,8190,8200,8200,8190,79
20240605,141900,502572500,8200,8200,8200,8190,177
20240605,141800,501121420,8200,8200,8200,8200,30
20240605,141700,500875420,8190,8200,8200,8190,79
20240605,141600,500227950,8190,8200,8200,8190,111
20240605,141500,499317870,8190,8200,8200,8190,84
20240605,141400,498629400,8190,8200,8200,8180,107
20240605,141300,497752880,8200,8180,8200,8180,93
20240605,141200,496991600,8200,8180,8200,8180,55
20240605,141100,496541680,8210,8210,8210,8210,27
20240605,141000,496320010,8210,8210,8210,8210,49
20240605,140900,495917720,8210,8210,8210,8210,68
20240605,140800,495359440,8220,8210,8220,8210,87
20240605,140700,494644630,8210,8200,8210,8200,468
20240605,140600,490803110,8180,8200,8200,8180,131
20240605,140500,489729500,8200,8200,8200,8200,60
20240605,140400,489237500,8200,8200,8200,8200,34
20240605,140300,488958700,8200,8200,8200,8200,136
20240605,140200,487843500,8200,8210,8210,8200,85
20240605,140100,487145770,8210,8210,8210,8200,48
20240605,140000,486751720,8200,8210,8210,8200,344
20240605,135900,483927870,8200,8210,8210,8200,64
20240605,135800,483402570,8210,8200,8210,8200,405
20240605,135700,480080800,8190,8200,8200,8190,76
20240605,135600,479457710,8200,8200,8200,8190,51
20240605,135500,479039710,8190,8200,8200,8190,73
20240605,135400,478441240,8200,8190,8200,8190,84
20240605,135300,477752690,8180,8190,8190,8180,22
20240605,135200,477572720,8190,8190,8190,8180,79
20240605,135100,476925940,8180,8180,8180,8180,41
20240605,135000,476590560,8190,8200,8200,8190,189
20240605,134900,475042100,8190,8190,8190,8190,25
20240605,134800,474837350,8190,8190,8190,8190,0
20240605,134700,474837350,8190,8190,8190,8190,164
20240605,134600,473494190,8190,8200,8200,8190,49
20240605,134500,473092610,8190,8200,8200,8190,148
20240605,134400,471879050,8200,8190,8200,8190,62
20240605,134300,471370820,8190,8190,8190,8180,55
20240605,134200,470920560,8190,8180,8190,8180,65
20240605,134100,470388440,8180,8180,8180,8180,15
20240605,134000,470265740,8180,8190,8190,8180,181
20240605,133900,468783480,8200,8200,8200,8200,73
20240605,133800,468184880,8190,8190,8200,8190,76
20240605,133700,467561840,8190,8200,8200,8190,69
20240605,133600,466996180,8200,8200,8200,8190,88
20240605,133500,466274700,8190,8200,8200,8190,51
20240605,133400,465856620,8200,8200,8200,8200,182
20240605,133300,464364220,8190,8190,8190,8190,13
20240605,133200,464257750,8180,8180,8180,8180,26
20240605,133100,464045070,8180,8200,8200,8180,211
20240605,133000,462316440,8200,8190,8200,8190,102
20240605,132900,461480350,8180,8180,8180,8180,19
20240605,132800,461324930,8180,8180,8180,8180,3
20240605,132700,461300390,8180,8200,8200,8180,171
20240605,132600,459899500,8200,8200,8210,8200,145
20240605,132500,458710420,8210,8200,8210,8200,56
20240605,132400,458250680,8210,8200,8210,8200,50
20240605,132300,457840400,8210,8210,8220,8210,124
20240605,132200,456822040,8210,8210,8210,8210,210
20240605,132100,455097940,8200,8200,8200,8200,0
20240605,132000,455097940,8200,8200,8200,8200,22
20240605,131900,454917540,8200,8200,8200,8200,62
20240605,131800,454409140,8200,8200,8200,8200,82
20240605,131700,453736740,8200,8200,8200,8200,263
20240605,131600,451580140,8200,8220,8220,8200,124
20240605,131500,450562280,8220,8220,8220,8220,140
20240605,131400,449411480,8220,8210,8220,8210,56
20240605,131300,448951300,8210,8210,8220,8210,348
20240605,131200,446093870,8200,8210,8210,8200,166
20240605,131100,444731120,8210,8210,8210,8210,23
20240605,131000,444542290,8200,8200,8200,8200,45
20240605,130900,444173290,8210,8210,8210,8210,122
20240605,130800,443171670,8210,8200,8210,8200,1086
20240605,130700,434265640,8180,8180,8180,8180,26
20240605,130600,434052960,8200,8200,8200,8200,75
20240605,130500,433437960,8180,8190,8190,8180,70
20240605,130400,432864940,8200,8190,8200,8190,102
20240605,130300,432029160,8190,8190,8190,8190,88
20240605,130200,431308440,8190,8190,8190,8190,55
20240605,130100,430857990,8190,8190,8190,8190,70
20240605,130000,430284690,8190,8200,8200,8190,531
20240605,125900,425934340,8180,8180,8180,8180,40
20240605,125800,425607140,8180,8200,8200,8180,51
20240605,125700,425189280,8200,8200,8200,8200,77
20240605,125600,424557880,8200,8200,8200,8200,130
20240605,125500,423491880,8200,8200,8200,8200,69
20240605,125400,422926080,8200,8200,8200,8200,25
20240605,125300,422721080,8200,8200,8200,8200,80
20240605,125200,422065080,8200,8200,8200,8200,3202
20240605,125100,395808680,8200,8190,8200,8190,121
20240605,125000,394817150,8190,8180,8190,8180,445
20240605,124900,391176600,8190,8190,8190,8190,787
20240605,124800,384731070,8190,8170,8190,8170,75
20240605,124700,384117380,8170,8180,8180,8170,76
20240605,124600,383496110,8190,8180,8190,8180,47
20240605,124500,383111640,8180,8180,8180,8160,185
20240605,124400,381598680,8190,8190,8190,8190,35
20240605,124300,381312030,8180,8190,8190,8180,132
20240605,124200,380231860,8180,8180,8180,8180,1
20240605,124100,380223680,8180,8180,8180,8180,18
20240605,124000,380076440,8180,8190,8190,8180,151
20240605,123900,378840980,8180,8190,8190,8180,94
20240605,123800,378071170,8190,8190,8190,8190,24
20240605,123700,377874610,8190,8190,8190,8190,85
20240605,123600,377178460,8190,8190,8190,8190,84
20240605,123500,376490500,8190,8190,8190,8190,49
20240605,123400,376089190,8190,8190,8190,8190,66
20240605,123300,375548650,8180,8180,8180,8180,67
20240605,123200,375000590,8180,8180,8180,8180,87
20240605,123100,374288930,8180,8180,8180,8180,117
20240605,123000,373331870,8180,8170,8180,8170,722
20240605,122900,367432840,8170,8160,8170,8160,62
20240605,122800,366926570,8160,8160,8160,8160,104
20240605,122700,366077930,8160,8150,8160,8150,66
20240605,122600,365539710,8150,8160,8160,8150,56
20240605,122500,365082940,8150,8150,8150,8150,0
20240605,122400,365082940,8150,8150,8150,8150,130
20240605,122300,364023440,8150,8160,8160,8150,114
20240605,122200,363093360,8160,8160,8160,8160,51
20240605,122100,362677200,8160,8160,8160,8160,62
20240605,122000,362171280,8160,8160,8160,8160,84
20240605,121900,361485840,8150,8150,8150,8150,120
20240605,121800,360507840,8150,8150,8150,8150,0
20240605,121700,360507840,8150,8170,8170,8150,54
20240605,121600,360066760,8170,8170,8170,8170,95
20240605,121500,359290610,8170,8160,8170,8160,96
20240605,121400,358507130,8160,8160,8160,8160,101
20240605,121300,357682970,8160,8160,8160,8160,110
20240605,121200,356785370,8160,8160,8160,8160,0
20240605,121100,356785370,8160,8160,8160,8160,91
20240605,121000,356042810,8160,8160,8160,8160,83
20240605,120900,355365530,8160,8160,8160,8150,141
20240605,120800,354215380,8150,8150,8150,8150,48
20240605,120700,353824180,8150,8150,8150,8150,66
20240605,120600,353286280,8150,8150,8150,8150,53
20240605,120500,352854330,8150,8150,8150,8150,67
20240605,120400,352308280,8150,8150,8150,8150,115
20240605,120300,351371030,8150,8160,8160,8150,176
20240605,120200,349936270,8150,8150,8150,8150,0
20240605,120100,349936270,8150,8140,8150,8140,251
20240605,120000,347892120,8140,8150,8150,8140,60
20240605,115900,347403280,8140,8160,8160,8140,111
20240605,115800,346498400,8150,8150,8150,8150,38
20240605,115700,346188700,8150,8150,8150,8150,56
20240605,115600,345732300,8150,8150,8150,8150,123
20240605,115500,344729850,8150,8140,8150,8140,62
20240605,115400,344224880,8150,8150,8150,8150,100
20240605,115300,343409880,8150,8150,8150,8150,61
20240605,115200,342912730,8150,8150,8150,8150,63
20240605,115100,342399280,8150,8150,8150,8150,49
20240605,115000,341999930,8150,8150,8150,8150,41
20240605,114900,341665780,8150,8150,8150,8150,75
20240605,114800,341054530,8150,8130,8150,8130,283
20240605,114700,338752280,8150,8140,8150,8140,115
20240605,114600,337815760,8130,8140,8140,8130,55
20240605,114500,337368120,8150,8150,8150,8150,88
20240605,114400,336650920,8150,8150,8150,8150,75
20240605,114300,336039670,8150,8150,8150,8150,53
20240605,114200,335607720,8140,8140,8140,8140,37
20240605,114100,335306540,8140,8140,8140,8140,82
20240605,114000,334639060,8140,8140,8140,8140,30
20240605,113900,334394860,8130,8140,8140,8130,196
20240605,113800,332800720,8140,8140,8140,8140,84
20240605,113700,332116960,8140,8140,8140,8140,49
20240605,113600,331718100,8140,8140,8140,8140,74
20240605,113500,331115740,8140,8150,8150,8140,389
20240605,113400,327948820,8150,8150,8150,8150,55
20240605,113300,327500570,8150,8150,8150,8150,91
20240605,113200,326758920,8150,8150,8150,8150,92
20240605,113100,326009120,8150,8150,8150,8150,95
20240605,113000,325234870,8150,8150,8150,8150,68
20240605,112900,324680670,8150,8150,8150,8150,79
20240605,112800,324036820,8150,8150,8150,8150,295
20240605,112700,321632570,8150,8150,8150,8150,62
20240605,112600,321127270,8140,8190,8190,8140,2569
20240605,112500,300188690,8170,8170,8190,8170,117
20240605,112400,299232090,8170,8150,8170,8150,670
20240605,112300,293766000,8150,8140,8150,8140,357
20240605,112200,290859020,8140,8140,8140,8140,82
20240605,112100,290191540,8140,8140,8140,8140,68
20240605,112000,289638020,8140,8140,8140,8140,107
20240605,111900,288767040,8140,8140,8140,8140,79
20240605,111800,288123980,8140,8140,8140,8140,1
20240605,111700,288115840,8120,8150,8150,8120,1082
20240605,111600,279324320,8150,8150,8150,8150,67
20240605,111500,278778270,8150,8150,8150,8150,89
20240605,111400,278052920,8150,8150,8150,8150,66
20240605,111300,277515020,8150,8140,8150,8140,1074
20240605,111200,268771960,8140,8140,8140,8140,140
20240605,111100,267632360,8140,8160,8190,8130,3158
20240605,111000,241911460,8160,8160,8160,8160,35
20240605,110900,241625860,8160,8180,8180,8160,787
20240605,110800,235189940,8140,8130,8140,8130,2068
20240605,110700,218369550,8130,8130,8130,8130,80
20240605,110600,217719150,8130,8130,8130,8130,70
20240605,110500,217150050,8130,8130,8130,8130,77
20240605,110400,216524040,8130,8130,8130,8130,98
20240605,110300,215727300,8130,8150,8150,8130,686
20240605,110200,210149540,8150,8140,8150,8140,53
20240605,110100,209717600,8140,8140,8140,8140,75
20240605,110000,209107100,8140,8140,8140,8140,107
20240605,105900,208236120,8140,8140,8140,8140,90
20240605,105800,207503520,8140,8140,8140,8140,96
20240605,105700,206722080,8140,8130,8140,8130,112
20240605,105600,205810560,8140,8140,8140,8140,110
20240605,105500,204915160,8130,8130,8140,8130,62
20240605,105400,204410840,8130,8140,8140,8130,6
20240605,105300,204362010,8140,8140,8140,8130,63
20240605,105200,203849370,8140,8130,8140,8130,84
20240605,105100,203165970,8140,8140,8140,8140,260
20240605,105000,201049570,8140,8140,8140,8140,84
20240605,104900,200365810,8140,8140,8140,8140,101
20240605,104800,199543670,8140,8150,8150,8130,99
20240605,104700,198737660,8150,8150,8160,8130,3128
20240605,104600,173288370,8150,8170,8170,8150,96
20240605,104500,172505570,8160,8160,8160,8160,182
20240605,104400,171020450,8160,8160,8160,8150,180
20240605,104300,169552440,8160,8150,8160,8140,729
20240605,104200,163609500,8160,8180,8190,8150,2141
20240605,104100,146151900,8170,8170,8170,8170,57
20240605,104000,145686210,8170,8170,8170,8170,114
20240605,103900,144754830,8160,8160,8160,8160,0
20240605,103800,144754830,8160,8160,8160,8160,0
20240605,103700,144754830,8160,8160,8160,8160,54
20240605,103600,144314190,8160,8170,8170,8160,270
20240605,103500,142110250,8170,8170,8170,8170,102
20240605,103400,141276910,8170,8170,8170,8160,46
20240605,103300,140901190,8170,8170,8170,8170,80
20240605,103200,140247590,8170,8170,8170,8170,82
20240605,103100,139577650,8170,8170,8170,8170,83
20240605,103000,138899540,8170,8170,8170,8170,84
20240605,102900,138213260,8170,8160,8170,8160,60
20240605,102800,137723170,8160,8160,8160,8160,99
20240605,102700,136915330,8160,8160,8160,8160,166
20240605,102600,135560770,8160,8160,8160,8160,81
20240605,102500,134899810,8160,8160,8160,8160,83
20240605,102400,134222530,8160,8160,8160,8160,92
20240605,102300,133471810,8160,8160,8160,8160,148
20240605,102200,132264130,8160,8160,8160,8160,1
20240605,102100,132255970,8150,8150,8150,8150,0
20240605,102000,132255970,8150,8170,8170,8150,1847
20240605,101900,117196450,8160,8160,8160,8160,17
20240605,101800,117057730,8150,8160,8160,8150,76
20240605,101700,116437650,8160,8160,8160,8160,100
20240605,101600,115621650,8160,8160,8160,8160,82
20240605,101500,114952530,8160,8160,8160,8160,79
20240605,101400,114307890,8160,8160,8160,8160,38
20240605,101300,113997810,8160,8160,8160,8160,85
20240605,101200,113304210,8160,8160,8160,8160,65
20240605,101100,112773810,8160,8150,8160,8150,993
20240605,101000,104680470,8150,8150,8150,8150,82
20240605,100900,104012170,8150,8150,8150,8150,26
20240605,100800,103800270,8140,8150,8150,8140,149
20240605,100700,102586880,8140,8140,8140,8140,5
20240605,100600,102546180,8140,8150,8150,8140,51
20240605,100500,102130560,8150,8180,8180,8150,2066
20240605,100400,85286320,8170,8170,8170,8170,477
20240605,100300,81389230,8170,8170,8170,8160,111
20240605,100200,80482520,8170,8170,8170,8170,98
20240605,100100,79681860,8160,8170,8170,8160,122
20240605,100000,78685310,8170,8160,8170,8160,106
20240605,095900,77819980,8160,8170,8170,8160,261
20240605,095800,75689800,8170,8170,8170,8170,60
20240605,095700,75199600,8160,8170,8170,8160,78
20240605,095600,74562500,8160,8200,8210,8160,2873
20240605,095500,51085980,8200,8200,8200,8200,90
20240605,095400,50347980,8200,8210,8210,8200,122
20240605,095300,49347340,8210,8200,8210,8200,20
20240605,095200,49183160,8170,8210,8210,8170,1067
20240605,095100,40448240,8200,8210,8210,8200,107
20240605,095000,39569990,8210,8210,8210,8210,31
20240605,094900,39315480,8200,8200,8200,8200,110
20240605,094800,38413480,8210,8210,8210,8200,68
20240605,094700,37855360,8210,8210,8210,8210,89
20240605,094600,37124670,8210,8210,8210,8190,201
20240605,094500,35475650,8210,8210,8210,8200,205
20240605,094400,33794020,8210,8210,8210,8200,44
20240605,094300,33432900,8210,8200,8210,8200,80
20240605,094200,32776600,8200,8210,8210,8200,199
20240605,094100,31144520,8200,8210,8210,8200,81
20240605,094000,30479910,8210,8210,8210,8210,70
20240605,093900,29905210,8210,8210,8210,8200,87
20240605,093800,29191040,8210,8200,8210,8200,152
20240605,093700,27943680,8180,8180,8180,8180,0
20240605,093600,27943680,8180,8180,8180,8180,0
20240605,093500,27943680,8180,8200,8210,8180,173
20240605,093400,26525670,8200,8200,8200,8200,11
20240605,093300,26435470,8210,8210,8210,8210,66
20240605,093200,25893610,8210,8210,8210,8210,88
20240605,093100,25171130,8210,8210,8210,8210,85
20240605,093000,24473280,8210,8210,8210,8210,39
20240605,092900,24153090,8200,8200,8200,8200,115
20240605,092800,23210090,8200,8200,8200,8200,89
20240605,092700,22480290,8200,8200,8200,8200,87
20240605,092600,21766890,8200,8200,8200,8200,39
20240605,092500,21447090,8200,8190,8200,8180,319
20240605,092400,18836740,8190,8190,8190,8190,83
20240605,092300,18156970,8190,8200,8210,8190,43
20240605,092200,17804110,8210,8210,8210,8210,87
20240605,092100,17089840,8210,8210,8210,8210,78
20240605,092000,16449460,8210,8190,8210,8190,54
20240605,091900,16006140,8180,8180,8180,8180,28
20240605,091800,15777100,8180,8180,8180,8180,51
20240605,091700,15359920,8180,8200,8200,8180,151
20240605,091600,14123980,8200,8200,8200,8200,67
20240605,091500,13574580,8200,8190,8200,8190,118
20240605,091400,12608130,8190,8190,8190,8190,22
20240605,091300,12427950,8180,8190,8190,8180,54
20240605,091200,11985750,8190,8190,8190,8190,92
20240605,091100,11232270,8190,8190,8190,8180,74
20240605,091000,10626340,8190,8190,8190,8190,45
20240605,090900,10257790,8190,8210,8210,8190,177
20240605,090800,8807260,8210,8210,8210,8210,79
20240605,090700,8158670,8210,8210,8210,8210,76
20240605,090600,7534710,8210,8200,8210,8200,94
20240605,090500,6763440,8200,8220,8220,8200,187
20240605,090400,5228600,8220,8220,8220,8220,88
20240605,090300,4505240,8220,8220,8220,8220,93
20240605,090200,3740780,8220,8220,8230,8200,40
20240605,090100,3412040,8200,8200,8200,8200,81
20240605,090000,2747840,8200,8160,8200,8160,336