KissMeData/009310/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185300,5503233559,492,492,492,492,26266
20240605,185200,5503233559,492,492,492,492,0
20240605,185100,5503233559,492,492,492,492,0
20240605,185000,5503233559,492,492,492,492,0
20240605,184900,5503233559,492,492,492,492,0
20240605,184800,5503233559,492,492,492,492,0
20240605,184700,5503233559,492,492,492,492,0
20240605,184600,5503233559,492,492,492,492,0
20240605,184500,5503233559,492,492,492,492,0
20240605,184400,5503233559,492,492,492,492,0
20240605,184300,5503233559,492,492,492,492,0
20240605,184200,5503233559,492,492,492,492,0
20240605,184100,5503233559,492,492,492,492,0
20240605,184000,5503233559,492,492,492,492,0
20240605,183900,5503233559,492,492,492,492,0
20240605,183800,5503233559,492,492,492,492,0
20240605,183700,5503233559,492,492,492,492,0
20240605,183600,5503233559,492,492,492,492,0
20240605,183500,5503233559,492,492,492,492,0
20240605,183400,5503233559,492,492,492,492,0
20240605,183300,5503233559,492,492,492,492,0
20240605,183200,5503233559,492,492,492,492,0
20240605,183100,5503233559,492,492,492,492,0
20240605,183000,5503233559,492,492,492,492,0
20240605,182900,5503233559,492,492,492,492,0
20240605,182800,5503233559,492,492,492,492,0
20240605,182700,5503233559,492,492,492,492,0
20240605,182600,5503233559,492,492,492,492,0
20240605,182500,5503233559,492,492,492,492,0
20240605,182400,5503233559,492,492,492,492,0
20240605,182300,5503233559,492,492,492,492,26266
20240605,182200,5503233559,492,492,492,492,0
20240605,182100,5503233559,492,492,492,492,0
20240605,182000,5503233559,492,492,492,492,0
20240605,181900,5503233559,492,492,492,492,0
20240605,181800,5503233559,492,492,492,492,0
20240605,181700,5503233559,492,492,492,492,0
20240605,181600,5503233559,492,492,492,492,0
20240605,181500,5503233559,492,492,492,492,0
20240605,181400,5503233559,492,492,492,492,0
20240605,181300,5503233559,492,492,492,492,0
20240605,181200,5503233559,492,492,492,492,0
20240605,181100,5503233559,492,492,492,492,0
20240605,181000,5503233559,492,492,492,492,0
20240605,180900,5503233559,492,492,492,492,0
20240605,180800,5503233559,492,492,492,492,0
20240605,180700,5503233559,492,492,492,492,0
20240605,180600,5503233559,492,492,492,492,0
20240605,180500,5503233559,492,492,492,492,0
20240605,180400,5503233559,492,492,492,492,0
20240605,180300,5503233559,492,492,492,492,0
20240605,180200,5503233559,492,492,492,492,0
20240605,180100,5503233559,492,492,492,492,0
20240605,180000,5503233559,492,492,492,492,0
20240605,175900,5503233559,492,492,492,492,0
20240605,175800,5503233559,492,492,492,492,0
20240605,175700,5503233559,492,492,492,492,0
20240605,175600,5503233559,492,492,492,492,0
20240605,175500,5503233559,492,492,492,492,0
20240605,175400,5503233559,492,492,492,492,0
20240605,175300,5503233559,492,492,492,492,26266
20240605,175200,5503233559,492,492,492,492,0
20240605,175100,5503233559,492,492,492,492,0
20240605,175000,5503233559,492,492,492,492,0
20240605,174900,5503233559,492,492,492,492,0
20240605,174800,5503233559,492,492,492,492,0
20240605,174700,5503233559,492,492,492,492,0
20240605,174600,5503233559,492,492,492,492,0
20240605,174500,5503233559,492,492,492,492,0
20240605,174400,5503233559,492,492,492,492,0
20240605,174300,5503233559,492,492,492,492,0
20240605,174200,5503233559,492,492,492,492,0
20240605,174100,5503233559,492,492,492,492,0
20240605,174000,5503233559,492,492,492,492,0
20240605,173900,5503233559,492,492,492,492,0
20240605,173800,5503233559,492,492,492,492,0
20240605,173700,5503233559,492,492,492,492,0
20240605,173600,5503233559,492,492,492,492,0
20240605,173500,5503233559,492,492,492,492,0
20240605,173400,5503233559,492,492,492,492,0
20240605,173300,5503233559,492,492,492,492,0
20240605,173200,5503233559,492,492,492,492,0
20240605,173100,5503233559,492,492,492,492,0
20240605,173000,5503233559,492,492,492,492,0
20240605,172900,5503233559,492,492,492,492,0
20240605,172800,5503233559,492,492,492,492,0
20240605,172700,5503233559,492,492,492,492,0
20240605,172600,5503233559,492,492,492,492,0
20240605,172500,5503233559,492,492,492,492,0
20240605,172400,5503233559,492,492,492,492,0
20240605,172300,5503233559,492,492,492,492,26266
20240605,172200,5503233559,492,492,492,492,0
20240605,172100,5503233559,492,492,492,492,0
20240605,172000,5503233559,492,492,492,492,0
20240605,171900,5503233559,492,492,492,492,0
20240605,171800,5503233559,492,492,492,492,0
20240605,171700,5503233559,492,492,492,492,0
20240605,171600,5503233559,492,492,492,492,0
20240605,171500,5503233559,492,492,492,492,0
20240605,171400,5503233559,492,492,492,492,0
20240605,171300,5503233559,492,492,492,492,0
20240605,171200,5503233559,492,492,492,492,0
20240605,171100,5503233559,492,492,492,492,0
20240605,171000,5503233559,492,492,492,492,0
20240605,170900,5503233559,492,492,492,492,0
20240605,170800,5503233559,492,492,492,492,0
20240605,170700,5503233559,492,492,492,492,0
20240605,170600,5503233559,492,492,492,492,0
20240605,170500,5503233559,492,492,492,492,0
20240605,170400,5503233559,492,492,492,492,0
20240605,170300,5503233559,492,492,492,492,0
20240605,170200,5503233559,492,492,492,492,0
20240605,170100,5503233559,492,492,492,492,0
20240605,170000,5503233559,492,492,492,492,0
20240605,165900,5503233559,492,492,492,492,0
20240605,165800,5503233559,492,492,492,492,0
20240605,165700,5503233559,492,492,492,492,0
20240605,165600,5503233559,492,492,492,492,0
20240605,165500,5503233559,492,492,492,492,0
20240605,165400,5503233559,492,492,492,492,0
20240605,165300,5503233559,492,492,492,492,26266
20240605,165200,5503233559,492,492,492,492,0
20240605,165100,5503233559,492,492,492,492,0
20240605,165000,5503233559,492,492,492,492,0
20240605,164900,5503233559,492,492,492,492,0
20240605,164800,5503233559,492,492,492,492,0
20240605,164700,5503233559,492,492,492,492,0
20240605,164600,5503233559,492,492,492,492,0
20240605,164500,5503233559,492,492,492,492,0
20240605,164400,5503233559,492,492,492,492,0
20240605,164300,5503233559,492,492,492,492,0
20240605,164200,5503233559,492,492,492,492,0
20240605,164100,5503233559,492,492,492,492,0
20240605,164000,5503233559,492,492,492,492,0
20240605,163900,5503233559,492,492,492,492,0
20240605,163800,5503233559,492,492,492,492,0
20240605,163700,5503233559,492,492,492,492,0
20240605,163600,5503233559,492,492,492,492,0
20240605,163500,5503233559,492,492,492,492,0
20240605,163400,5503233559,492,492,492,492,0
20240605,163300,5503233559,492,492,492,492,0
20240605,163200,5503233559,492,492,492,492,0
20240605,163100,5503233559,492,492,492,492,0
20240605,163000,5503233559,492,492,492,492,0
20240605,162900,5503233559,492,492,492,492,0
20240605,162800,5503233559,492,492,492,492,0
20240605,162700,5503233559,492,492,492,492,0
20240605,162600,5503233559,492,492,492,492,0
20240605,162500,5503233559,492,492,492,492,0
20240605,162400,5503233559,492,492,492,492,0
20240605,162300,5503233559,492,492,492,492,26266
20240605,162200,5503233559,492,492,492,492,0
20240605,162100,5503233559,492,492,492,492,0
20240605,162000,5503233559,492,492,492,492,0
20240605,161900,5503233559,492,492,492,492,0
20240605,161800,5503233559,492,492,492,492,0
20240605,161700,5503233559,492,492,492,492,0
20240605,161600,5503233559,492,492,492,492,0
20240605,161500,5503233559,492,492,492,492,0
20240605,161400,5503233559,492,492,492,492,0
20240605,161300,5503233559,492,492,492,492,0
20240605,161200,5503233559,492,492,492,492,0
20240605,161100,5503233559,492,492,492,492,0
20240605,161000,5503233559,492,492,492,492,0
20240605,160900,5503233559,492,492,492,492,0
20240605,160800,5503233559,492,492,492,492,0
20240605,160700,5503233559,492,492,492,492,0
20240605,160600,5503233559,492,492,492,492,0
20240605,160500,5503233559,492,492,492,492,0
20240605,160400,5503233559,492,492,492,492,0
20240605,160300,5503233559,492,492,492,492,0
20240605,160200,5503233559,492,492,492,492,0
20240605,160100,5503233559,492,492,492,492,0
20240605,160000,5503233559,492,492,492,492,0
20240605,155900,5503233559,492,492,492,492,0
20240605,155800,5503233559,492,492,492,492,0
20240605,155700,5503233559,492,492,492,492,0
20240605,155600,5503233559,492,492,492,492,0
20240605,155500,5503233559,492,492,492,492,0
20240605,155400,5503233559,492,492,492,492,0
20240605,155300,5503233559,492,492,492,492,26266
20240605,155200,5503233559,492,492,492,492,0
20240605,155100,5503233559,492,492,492,492,0
20240605,155000,5503233559,492,492,492,492,0
20240605,154900,5503233559,492,492,492,492,0
20240605,154800,5503233559,492,492,492,492,0
20240605,154700,5503233559,492,492,492,492,0
20240605,154600,5503233559,492,492,492,492,0
20240605,154500,5503233559,492,492,492,492,0
20240605,154400,5503233559,492,492,492,492,0
20240605,154300,5503233559,492,492,492,492,0
20240605,154200,5503233559,492,492,492,492,0
20240605,154100,5503233559,492,492,492,492,0
20240605,154000,5503233559,492,492,492,492,0
20240605,153900,5503233559,492,492,492,492,0
20240605,153800,5503233559,492,492,492,492,0
20240605,153700,5503233559,492,492,492,492,0
20240605,153600,5503233559,492,492,492,492,0
20240605,153500,5503233559,492,492,492,492,0
20240605,153400,5503233559,492,492,492,492,0
20240605,153300,5503233559,492,492,492,492,0
20240605,153200,5503233559,492,492,492,492,0
20240605,153100,5503233559,492,492,492,492,0
20240605,153000,5503233559,492,492,492,492,26266
20240605,152900,5490310687,485,485,485,485,0
20240605,152800,5490310687,485,485,485,485,0
20240605,152700,5490310687,485,485,485,485,0
20240605,152600,5490310687,485,485,485,485,0
20240605,152500,5490310687,485,485,485,485,0
20240605,152400,5490310687,485,485,485,485,0
20240605,152300,5490310687,485,485,485,485,0
20240605,152200,5490310687,485,485,485,485,0
20240605,152100,5490310687,485,485,485,485,0
20240605,152000,5490310687,485,485,485,485,0
20240605,151900,5490310687,485,486,486,482,28360
20240605,151800,5476588418,486,488,488,486,1976
20240605,151700,5475624743,488,488,489,486,2305
20240605,151600,5474499146,488,488,489,484,2722
20240605,151500,5473173950,487,486,487,486,4390
20240605,151400,5471038210,487,483,487,483,2
20240605,151300,5471037240,487,484,487,483,4997
20240605,151200,5468621146,483,483,488,483,11305
20240605,151100,5463158139,483,483,485,483,7916
20240605,151000,5459334515,483,486,486,483,21667
20240605,150900,5448865447,486,486,486,486,1903
20240605,150800,5447940589,489,491,491,483,55786
20240605,150700,5420720791,491,492,492,490,9412
20240605,150600,5416106880,492,490,492,488,1789
20240605,150500,5415231668,490,491,491,486,549
20240605,150400,5414963634,491,491,491,490,1021
20240605,150300,5414463328,491,491,491,491,10548
20240605,150200,5409284260,491,487,491,486,9158
20240605,150100,5404829131,487,487,488,486,4420
20240605,150000,5402680799,487,486,487,486,1715
20240605,145900,5401847306,486,487,487,486,4626
20240605,145800,5399599051,488,487,488,486,1311
20240605,145700,5398961521,486,488,490,484,11066
20240605,145600,5393588996,488,489,489,488,3610
20240605,145500,5391826707,490,495,495,490,10773
20240605,145400,5386538868,492,495,495,490,35603
20240605,145300,5369058588,495,493,495,493,842
20240605,145200,5368642698,493,493,493,492,6709
20240605,145100,5365336781,493,493,493,493,5
20240605,145000,5365334316,492,493,494,490,2021
20240605,144900,5364341431,493,493,493,492,3434
20240605,144800,5362649865,494,493,494,493,1596
20240605,144700,5361862717,494,495,495,494,3150
20240605,144600,5360305418,495,492,495,489,2689
20240605,144500,5358975975,488,491,494,488,1279
20240605,144400,5358350857,492,488,495,488,8412
20240605,144300,5354219178,488,491,495,486,13418
20240605,144200,5347670108,491,493,497,490,3621
20240605,144100,5345878592,493,493,497,493,34950
20240605,144000,5328635656,494,494,495,489,6543
20240605,143900,5325404724,495,501,504,495,34716
20240605,143800,5308061330,504,503,505,500,31523
20240605,143700,5292213789,503,501,503,498,20280
20240605,143600,5282049584,501,488,503,486,77213
20240605,143500,5243962497,488,484,489,483,13221
20240605,143400,5237530197,484,482,485,482,5628
20240605,143300,5234808325,482,482,483,482,3505
20240605,143200,5233118812,481,481,481,481,951
20240605,143100,5232661381,482,482,482,482,15
20240605,143000,5232654151,483,480,483,480,20155
20240605,142900,5222979692,480,480,483,480,21610
20240605,142800,5212606403,483,480,483,479,39064
20240605,142700,5193750658,480,481,481,480,11113
20240605,142600,5188411856,483,483,483,481,2347
20240605,142500,5187281758,483,483,484,483,1756
20240605,142400,5186432884,483,481,484,481,25520
20240605,142300,5174107181,483,482,483,480,1752
20240605,142200,5173262218,482,481,482,480,13437
20240605,142100,5166796758,481,483,483,481,1530
20240605,142000,5166060785,482,484,484,482,4149
20240605,141900,5164060930,484,484,484,484,0
20240605,141800,5164060930,484,484,484,484,2923
20240605,141700,5162646198,484,482,485,482,13812
20240605,141600,5155956191,482,482,484,481,5408
20240605,141500,5153352947,485,482,485,481,5340
20240605,141400,5150776358,482,482,483,480,2569
20240605,141300,5149538920,484,481,484,481,4138
20240605,141200,5147542409,480,480,480,479,15333
20240605,141100,5140183169,480,478,480,478,20273
20240605,141000,5130456923,478,477,480,476,4139
20240605,140900,5128483052,477,479,479,477,313
20240605,140800,5128333711,480,476,480,476,21
20240605,140700,5128323675,480,476,480,476,7634
20240605,140600,5124686070,476,476,480,476,23476
20240605,140500,5113511094,476,480,481,476,4548
20240605,140400,5111345604,481,480,481,477,2140
20240605,140300,5110320992,480,480,480,480,613
20240605,140200,5110026752,476,476,477,476,4019
20240605,140100,5108112708,475,478,481,475,4958
20240605,140000,5105738769,479,476,479,476,10494
20240605,135900,5100741364,475,474,475,474,26709
20240605,135800,5088057194,476,472,476,472,38770
20240605,135700,5069686554,474,479,479,471,43844
20240605,135600,5048859952,479,479,479,479,2952
20240605,135500,5047445944,479,480,480,479,3883
20240605,135400,5045585162,480,483,483,480,19095
20240605,135300,5036405187,483,484,487,483,12108
20240605,135200,5030544787,484,485,486,484,3010
20240605,135100,5029083432,484,484,484,484,0
20240605,135000,5029083432,484,484,484,484,394
20240605,134900,5028892736,486,486,486,483,438
20240605,134800,5028679871,486,483,487,483,2596
20240605,134700,5027425699,483,488,488,483,11422
20240605,134600,5021905229,488,486,488,486,1466
20240605,134500,5021190891,486,484,486,484,3686
20240605,134400,5019403814,486,486,486,485,391
20240605,134300,5019214014,486,486,486,484,6288
20240605,134200,5016170030,486,486,486,484,6220
20240605,134100,5013152341,486,488,489,486,28307
20240605,134000,4999367344,487,486,487,486,19964
20240605,133900,4989663779,486,484,486,483,11521
20240605,133800,4984081691,483,484,484,483,11630
20240605,133700,4978460379,483,483,483,483,1510
20240605,133600,4977731049,480,479,480,479,14956
20240605,133500,4970563439,480,481,482,479,26417
20240605,133400,4957877087,481,483,483,481,19905
20240605,133300,4948300667,483,484,484,483,1353
20240605,133200,4947646638,485,483,485,483,81
20240605,133100,4947607433,483,483,485,483,579
20240605,133000,4947327576,483,483,485,483,5481
20240605,132900,4944680251,484,486,486,484,4479
20240605,132800,4942504632,483,481,487,481,19156
20240605,132700,4933244450,482,483,483,479,5193
20240605,132600,4930753235,482,479,482,479,41959
20240605,132500,4910612045,480,484,484,480,38167
20240605,132400,4892217469,485,484,486,484,3705
20240605,132300,4890420444,484,484,487,482,5082
20240605,132200,4887965283,484,485,488,483,5628
20240605,132100,4885242526,485,486,490,485,8588
20240605,132000,4881068235,486,484,487,484,18074
20240605,131900,4872317678,487,489,489,484,20693
20240605,131800,4862240331,492,483,492,482,33151
20240605,131700,4846173088,482,482,484,481,14890
20240605,131600,4838990607,481,485,485,480,19832
20240605,131500,4829448644,485,485,485,481,12886
20240605,131400,4823229572,485,487,487,484,22601
20240605,131300,4812269412,487,488,489,486,7976
20240605,131200,4808382790,488,490,490,488,7360
20240605,131100,4804790747,490,491,491,490,4372
20240605,131000,4802647985,491,493,493,490,11311
20240605,130900,4797100494,492,493,494,490,14895
20240605,130800,4789779317,493,493,493,493,11666
20240605,130700,4784027979,494,497,498,494,11965
20240605,130600,4778089989,497,490,497,490,32619
20240605,130500,4762083004,490,489,490,487,35689
20240605,130400,4744640563,490,492,492,489,9005
20240605,130300,4740225417,492,494,494,492,217
20240605,130200,4740118433,494,494,494,492,209
20240605,130100,4740015189,494,495,495,494,12357
20240605,130000,4733907820,495,490,495,489,17277
20240605,125900,4725440928,490,492,492,489,48254
20240605,125800,4701773784,492,494,494,492,9467
20240605,125700,4697104789,494,493,494,492,3448
20240605,125600,4695401667,492,493,495,491,14853
20240605,125500,4688098625,493,497,497,492,33294
20240605,125400,4671656130,497,497,497,496,16198
20240605,125300,4663607761,496,499,499,496,31939
20240605,125200,4647723325,499,501,501,499,2895
20240605,125100,4646275821,501,500,501,499,9416
20240605,125000,4641567404,500,500,500,500,600
20240605,124900,4641267404,500,500,500,500,14750
20240605,124800,4633892404,501,501,501,500,18169
20240605,124700,4624794666,501,504,504,501,10586
20240605,124600,4619478422,505,505,505,502,2275
20240605,124500,4618334405,505,503,506,503,232
20240605,124400,4618217489,506,506,506,506,600
20240605,124300,4617913889,506,503,506,503,330
20240605,124200,4617747500,502,508,508,502,12326
20240605,124100,4611545271,506,505,506,505,555
20240605,124000,4611264821,503,503,503,503,14
20240605,123900,4611257779,503,503,503,502,21534
20240605,123800,4600440600,503,503,503,503,27016
20240605,123700,4586851552,503,508,508,503,18044
20240605,123600,4577736768,509,509,509,500,15451
20240605,123500,4569981202,511,511,511,511,12381
20240605,123400,4563654511,512,512,512,512,420
20240605,123300,4563439471,512,512,512,509,7158
20240605,123200,4559786746,511,510,511,510,4242
20240605,123100,4557619086,508,511,511,508,1739
20240605,123000,4556732230,511,510,511,510,206
20240605,122900,4556627133,510,509,510,509,4082
20240605,122800,4554548395,508,505,508,505,17263
20240605,122700,4545799941,504,513,513,504,43018
20240605,122600,4523852378,512,514,514,512,14389
20240605,122500,4516474840,514,510,514,510,6594
20240605,122400,4513094580,511,511,511,510,9927
20240605,122300,4508025008,510,512,512,510,7862
20240605,122200,4504008365,512,510,512,509,5928
20240605,122100,4500973935,510,509,510,508,5587
20240605,122000,4498128067,508,505,509,501,12054
20240605,121900,4492035903,501,501,505,500,32558
20240605,121800,4475673132,502,501,502,501,3833
20240605,121700,4473751798,501,503,503,501,110
20240605,121600,4473696678,503,503,503,503,267
20240605,121500,4473562377,500,504,504,500,2065
20240605,121400,4472527233,499,500,501,499,14019
20240605,121300,4465517387,502,504,505,500,13771
20240605,121200,4458608976,505,504,505,504,3718
20240605,121100,4456735103,504,506,506,504,4990
20240605,121000,4454213099,506,507,507,506,7803
20240605,120900,4450261659,506,507,507,506,3142
20240605,120800,4448668764,509,505,509,505,11131
20240605,120700,4443034109,502,502,503,502,2625
20240605,120600,4441715739,502,506,506,502,1745
20240605,120500,4440835853,507,503,507,501,8038
20240605,120400,4436787487,503,497,503,496,82121
20240605,120300,4395889156,497,506,506,496,80888
20240605,120200,4355313235,506,507,507,505,12928
20240605,120100,4348762451,507,507,508,507,3893
20240605,120000,4346788699,506,508,508,506,7840
20240605,115900,4342813386,508,508,510,506,21861
20240605,115800,4331719954,508,511,511,508,31077
20240605,115700,4315887181,511,515,515,511,22981
20240605,115600,4304112909,513,515,515,513,4723
20240605,115500,4301687704,515,515,515,515,756
20240605,115400,4301298364,515,518,518,515,1814
20240605,115300,4300361700,515,515,515,515,448
20240605,115200,4300130980,515,518,519,515,7426
20240605,115100,4296278661,518,518,518,518,4827
20240605,115000,4293778275,517,514,518,514,2034
20240605,114900,4292724809,514,517,517,514,12216
20240605,114800,4286441883,516,515,516,515,976
20240605,114700,4285939072,515,512,515,512,112
20240605,114600,4285881452,512,512,512,512,4057
20240605,114500,4283804268,512,516,517,511,53334
20240605,114400,4256440604,514,514,514,514,1600
20240605,114300,4255618204,514,514,515,513,4305
20240605,114200,4253408625,514,514,516,514,3185
20240605,114100,4251769895,516,516,516,514,2102
20240605,114000,4250687305,516,516,516,514,8856
20240605,113900,4246121865,514,517,517,514,11761
20240605,113800,4240076678,517,516,517,514,329
20240605,113700,4239907266,517,514,517,514,4408
20240605,113600,4237637548,514,518,518,514,21024
20240605,113500,4226795729,518,519,519,518,571
20240605,113400,4226499851,518,518,519,518,1150
20240605,113300,4225903139,519,518,519,518,686
20240605,113200,4225547765,519,518,519,517,6753
20240605,113100,4222050077,518,519,519,518,187
20240605,113000,4221953166,518,518,518,518,10
20240605,112900,4221947986,517,517,517,517,1909
20240605,112800,4220961033,516,516,517,516,4068
20240605,112700,4218861942,516,516,517,516,4020
20240605,112600,4216785557,517,516,517,515,5322
20240605,112500,4214036521,515,516,517,515,759
20240605,112400,4213644580,517,517,517,516,2098
20240605,112300,4212559994,517,517,517,516,10195
20240605,112200,4207299179,517,517,517,516,355
20240605,112100,4207115802,518,517,518,516,4333
20240605,112000,4204874892,516,517,518,516,6890
20240605,111900,4201312414,517,518,518,517,1065
20240605,111800,4200760780,518,517,518,517,3607
20240605,111700,4198894528,517,517,517,516,3740
20240605,111600,4196961037,518,516,519,516,10655
20240605,111500,4191462010,516,516,518,516,882
20240605,111400,4191006552,519,517,519,517,1398
20240605,111300,4190283466,517,519,519,516,1495
20240605,111200,4189510329,518,519,519,518,7311
20240605,111100,4185717370,519,517,519,517,1931
20240605,111000,4184715689,517,519,519,517,346
20240605,110900,4184536279,517,514,517,514,2636
20240605,110800,4183175527,514,515,516,514,8535
20240605,110700,4178787808,516,514,516,513,3378
20240605,110600,4177051010,514,515,516,514,5972
20240605,110500,4173976439,515,515,517,515,6001
20240605,110400,4170884472,515,518,518,515,2873
20240605,110300,4169404074,518,517,518,515,19001
20240605,110200,4159614808,518,519,519,518,10876
20240605,110100,4153978070,519,519,519,517,10105
20240605,110000,4148747270,519,518,519,517,4486
20240605,105900,4146424683,518,519,519,518,9685
20240605,105800,4141405787,519,518,519,516,9356
20240605,105700,4136561365,518,516,518,512,1665
20240605,105600,4135702042,516,515,516,511,41238
20240605,105500,4114547413,516,515,518,515,25214
20240605,105400,4101559230,515,515,515,515,0
20240605,105300,4101559230,515,515,515,515,0
20240605,105200,4101559230,515,519,520,515,22521
20240605,105100,4089924385,519,517,520,515,32180
20240605,105000,4073334411,520,526,526,516,68015
20240605,104900,4037945845,529,532,532,526,69962
20240605,104800,4000922140,532,536,536,531,34430
20240605,104700,3982622049,536,536,536,533,1292
20240605,104600,3981932813,536,536,536,536,838
20240605,104500,3981483645,533,537,537,533,519
20240605,104400,3981206936,537,535,537,533,2264
20240605,104300,3979996094,537,538,538,535,3467
20240605,104200,3978140863,538,537,538,537,4697
20240605,104100,3975617904,537,533,538,532,7586
20240605,104000,3971556886,532,537,537,531,19089
20240605,103900,3961381822,535,535,539,535,3496
20240605,103800,3959508208,538,535,539,535,15678
20240605,103700,3951073451,535,533,535,533,2233
20240605,103600,3949882277,533,535,535,533,6484
20240605,103500,3946416169,532,535,535,532,17634
20240605,103400,3937015435,535,535,535,534,4122
20240605,103300,3934810992,535,534,535,534,52
20240605,103200,3934783184,534,535,539,534,16152
20240605,103100,3926144607,535,537,537,535,17955
20240605,103000,3916523724,537,539,539,537,24921
20240605,102900,3903129689,539,541,541,539,7773
20240605,102800,3898938919,540,541,541,539,1270
20240605,102700,3898253269,541,539,541,539,8928
20240605,102600,3893434411,539,537,540,537,1414
20240605,102500,3892673487,537,537,538,537,5025
20240605,102400,3889974550,538,538,538,537,7983
20240605,102300,3885686264,538,540,541,538,6387
20240605,102200,3882246799,540,537,541,537,2930
20240605,102100,3880671387,537,539,539,537,4598
20240605,102000,3878200713,539,537,539,537,2110
20240605,101900,3877065123,537,534,537,534,4211
20240605,101800,3874807925,535,536,536,534,3229
20240605,101700,3873080172,537,538,538,534,15008
20240605,101600,3865031378,537,541,541,537,5507
20240605,101500,3862057227,541,536,541,535,4945
20240605,101400,3859403894,535,545,549,535,40517
20240605,101300,3837488282,549,545,550,542,60387
20240605,101200,3804624598,544,548,548,544,18763
20240605,101100,3794377437,548,548,550,546,34199
20240605,101000,3775649065,548,543,548,541,9035
20240605,100900,3770725495,541,535,543,535,29025
20240605,100800,3755016336,535,539,540,535,1247
20240605,100700,3754344258,534,533,539,533,16104
20240605,100600,3745726757,533,532,535,532,10725
20240605,100500,3739998051,532,529,534,528,8669
20240605,100400,3735392381,528,531,531,527,7288
20240605,100300,3731531327,527,534,534,526,33077
20240605,100200,3714048681,530,531,533,527,28813
20240605,100100,3698807428,530,529,534,528,35866
20240605,100000,3679759332,528,530,530,524,38819
20240605,095900,3659308730,528,542,542,524,156912
20240605,095800,3576078668,539,538,543,538,57496
20240605,095700,3545111248,538,543,543,536,61817
20240605,095600,3511728328,543,550,552,535,54462
20240605,095500,3482046160,550,558,561,549,153746
20240605,095400,3397203094,561,563,563,556,40244
20240605,095300,3374645214,564,567,567,564,6511
20240605,095200,3370963107,565,562,565,562,5031
20240605,095100,3368122705,562,566,566,561,26330
20240605,095000,3353320975,561,561,567,560,35413
20240605,094900,3333437428,561,556,565,552,71564
20240605,094800,3293398857,557,569,570,557,71114
20240605,094700,3253338257,570,573,574,570,68607
20240605,094600,3214139590,574,575,575,574,16398
20240605,094500,3204723493,577,575,578,572,6104
20240605,094400,3201205218,574,572,574,572,12522
20240605,094300,3194032940,572,572,572,572,0
20240605,094200,3194032940,572,573,574,572,35963
20240605,094100,3173451000,573,579,579,573,44431
20240605,094000,3147899089,579,576,579,576,16385
20240605,093900,3138450792,576,577,579,575,23634
20240605,093800,3124841543,576,576,580,575,35223
20240605,093700,3104552993,576,576,580,575,51248
20240605,093600,3075047654,576,582,582,576,35097
20240605,093500,3054717606,582,582,586,582,11585
20240605,093400,3047972235,582,587,587,582,6207
20240605,093300,3044333437,582,585,590,580,55000
20240605,093200,3012172628,587,587,587,584,10978
20240605,093100,3005734632,588,582,588,582,19427
20240605,093000,2994390331,582,581,584,580,30095
20240605,092900,2976898053,582,584,584,580,17655
20240605,092800,2966636080,584,584,589,580,30343
20240605,092700,2948934295,588,588,593,581,52744
20240605,092600,2918004346,588,580,588,578,28965
20240605,092500,2901134067,578,573,582,573,164172
20240605,092400,2806628401,574,586,589,572,143859
20240605,092300,2722929509,588,594,594,586,72905
20240605,092200,2679999021,594,596,597,594,53345
20240605,092100,2648244713,596,600,600,596,57398
20240605,092000,2613913719,600,603,603,598,130891
20240605,091900,2535391422,607,603,608,601,93300
20240605,091800,2479139544,603,607,607,602,65605
20240605,091700,2439545313,607,608,610,607,74214
20240605,091600,2394401261,607,606,610,602,39748
20240605,091500,2370344144,603,603,607,600,49842
20240605,091400,2340275414,601,611,615,599,299809
20240605,091300,2159343548,609,606,612,606,80625
20240605,091200,2110237237,608,603,610,600,171238
20240605,091100,2007091098,603,613,614,603,189903
20240605,091000,1891666000,613,612,616,612,65631
20240605,090900,1851361958,613,624,625,612,164319
20240605,090800,1750065424,625,629,630,623,350028
20240605,090700,1530157782,629,614,630,612,323050
20240605,090600,1328631013,615,607,615,605,142724
20240605,090500,1241350675,613,602,613,601,205717
20240605,090400,1116736292,601,616,618,601,281317
20240605,090300,945132590,618,635,636,610,523036
20240605,090200,617013231,639,639,639,639,0
20240605,090100,617013231,639,639,639,639,0
20240605,090000,617013231,639,581,639,581,995856