KissMeData/026940/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191200,2881594110,3155,3155,3155,3155,5859
20240605,191100,2881594110,3155,3155,3155,3155,0
20240605,191000,2881594110,3155,3155,3155,3155,0
20240605,190900,2881594110,3155,3155,3155,3155,0
20240605,190800,2881594110,3155,3155,3155,3155,0
20240605,190700,2881594110,3155,3155,3155,3155,0
20240605,190600,2881594110,3155,3155,3155,3155,0
20240605,190500,2881594110,3155,3155,3155,3155,0
20240605,190400,2881594110,3155,3155,3155,3155,0
20240605,190300,2881594110,3155,3155,3155,3155,0
20240605,190200,2881594110,3155,3155,3155,3155,0
20240605,190100,2881594110,3155,3155,3155,3155,0
20240605,190000,2881594110,3155,3155,3155,3155,0
20240605,185900,2881594110,3155,3155,3155,3155,0
20240605,185800,2881594110,3155,3155,3155,3155,0
20240605,185700,2881594110,3155,3155,3155,3155,0
20240605,185600,2881594110,3155,3155,3155,3155,0
20240605,185500,2881594110,3155,3155,3155,3155,0
20240605,185400,2881594110,3155,3155,3155,3155,0
20240605,185300,2881594110,3155,3155,3155,3155,0
20240605,185200,2881594110,3155,3155,3155,3155,0
20240605,185100,2881594110,3155,3155,3155,3155,0
20240605,185000,2881594110,3155,3155,3155,3155,0
20240605,184900,2881594110,3155,3155,3155,3155,0
20240605,184800,2881594110,3155,3155,3155,3155,0
20240605,184700,2881594110,3155,3155,3155,3155,0
20240605,184600,2881594110,3155,3155,3155,3155,0
20240605,184500,2881594110,3155,3155,3155,3155,0
20240605,184400,2881594110,3155,3155,3155,3155,0
20240605,184300,2881594110,3155,3155,3155,3155,0
20240605,184200,2881594110,3155,3155,3155,3155,5859
20240605,184100,2881594110,3155,3155,3155,3155,0
20240605,184000,2881594110,3155,3155,3155,3155,0
20240605,183900,2881594110,3155,3155,3155,3155,0
20240605,183800,2881594110,3155,3155,3155,3155,0
20240605,183700,2881594110,3155,3155,3155,3155,0
20240605,183600,2881594110,3155,3155,3155,3155,0
20240605,183500,2881594110,3155,3155,3155,3155,0
20240605,183400,2881594110,3155,3155,3155,3155,0
20240605,183300,2881594110,3155,3155,3155,3155,0
20240605,183200,2881594110,3155,3155,3155,3155,0
20240605,183100,2881594110,3155,3155,3155,3155,0
20240605,183000,2881594110,3155,3155,3155,3155,0
20240605,182900,2881594110,3155,3155,3155,3155,0
20240605,182800,2881594110,3155,3155,3155,3155,0
20240605,182700,2881594110,3155,3155,3155,3155,0
20240605,182600,2881594110,3155,3155,3155,3155,0
20240605,182500,2881594110,3155,3155,3155,3155,0
20240605,182400,2881594110,3155,3155,3155,3155,0
20240605,182300,2881594110,3155,3155,3155,3155,0
20240605,182200,2881594110,3155,3155,3155,3155,0
20240605,182100,2881594110,3155,3155,3155,3155,0
20240605,182000,2881594110,3155,3155,3155,3155,0
20240605,181900,2881594110,3155,3155,3155,3155,0
20240605,181800,2881594110,3155,3155,3155,3155,0
20240605,181700,2881594110,3155,3155,3155,3155,0
20240605,181600,2881594110,3155,3155,3155,3155,0
20240605,181500,2881594110,3155,3155,3155,3155,0
20240605,181400,2881594110,3155,3155,3155,3155,0
20240605,181300,2881594110,3155,3155,3155,3155,0
20240605,181200,2881594110,3155,3155,3155,3155,5859
20240605,181100,2881594110,3155,3155,3155,3155,0
20240605,181000,2881594110,3155,3155,3155,3155,0
20240605,180900,2881594110,3155,3155,3155,3155,0
20240605,180800,2881594110,3155,3155,3155,3155,0
20240605,180700,2881594110,3155,3155,3155,3155,0
20240605,180600,2881594110,3155,3155,3155,3155,0
20240605,180500,2881594110,3155,3155,3155,3155,0
20240605,180400,2881594110,3155,3155,3155,3155,0
20240605,180300,2881594110,3155,3155,3155,3155,0
20240605,180200,2881594110,3155,3155,3155,3155,0
20240605,180100,2881594110,3155,3155,3155,3155,0
20240605,180000,2881594110,3155,3155,3155,3155,0
20240605,175900,2881594110,3155,3155,3155,3155,0
20240605,175800,2881594110,3155,3155,3155,3155,0
20240605,175700,2881594110,3155,3155,3155,3155,0
20240605,175600,2881594110,3155,3155,3155,3155,0
20240605,175500,2881594110,3155,3155,3155,3155,0
20240605,175400,2881594110,3155,3155,3155,3155,0
20240605,175300,2881594110,3155,3155,3155,3155,0
20240605,175200,2881594110,3155,3155,3155,3155,0
20240605,175100,2881594110,3155,3155,3155,3155,0
20240605,175000,2881594110,3155,3155,3155,3155,0
20240605,174900,2881594110,3155,3155,3155,3155,0
20240605,174800,2881594110,3155,3155,3155,3155,0
20240605,174700,2881594110,3155,3155,3155,3155,0
20240605,174600,2881594110,3155,3155,3155,3155,0
20240605,174500,2881594110,3155,3155,3155,3155,0
20240605,174400,2881594110,3155,3155,3155,3155,0
20240605,174300,2881594110,3155,3155,3155,3155,0
20240605,174200,2881594110,3155,3155,3155,3155,5859
20240605,174100,2881594110,3155,3155,3155,3155,0
20240605,174000,2881594110,3155,3155,3155,3155,0
20240605,173900,2881594110,3155,3155,3155,3155,0
20240605,173800,2881594110,3155,3155,3155,3155,0
20240605,173700,2881594110,3155,3155,3155,3155,0
20240605,173600,2881594110,3155,3155,3155,3155,0
20240605,173500,2881594110,3155,3155,3155,3155,0
20240605,173400,2881594110,3155,3155,3155,3155,0
20240605,173300,2881594110,3155,3155,3155,3155,0
20240605,173200,2881594110,3155,3155,3155,3155,0
20240605,173100,2881594110,3155,3155,3155,3155,0
20240605,173000,2881594110,3155,3155,3155,3155,0
20240605,172900,2881594110,3155,3155,3155,3155,0
20240605,172800,2881594110,3155,3155,3155,3155,0
20240605,172700,2881594110,3155,3155,3155,3155,0
20240605,172600,2881594110,3155,3155,3155,3155,0
20240605,172500,2881594110,3155,3155,3155,3155,0
20240605,172400,2881594110,3155,3155,3155,3155,0
20240605,172300,2881594110,3155,3155,3155,3155,0
20240605,172200,2881594110,3155,3155,3155,3155,0
20240605,172100,2881594110,3155,3155,3155,3155,0
20240605,172000,2881594110,3155,3155,3155,3155,0
20240605,171900,2881594110,3155,3155,3155,3155,0
20240605,171800,2881594110,3155,3155,3155,3155,0
20240605,171700,2881594110,3155,3155,3155,3155,0
20240605,171600,2881594110,3155,3155,3155,3155,0
20240605,171500,2881594110,3155,3155,3155,3155,0
20240605,171400,2881594110,3155,3155,3155,3155,0
20240605,171300,2881594110,3155,3155,3155,3155,0
20240605,171200,2881594110,3155,3155,3155,3155,5859
20240605,171100,2881594110,3155,3155,3155,3155,0
20240605,171000,2881594110,3155,3155,3155,3155,0
20240605,170900,2881594110,3155,3155,3155,3155,0
20240605,170800,2881594110,3155,3155,3155,3155,0
20240605,170700,2881594110,3155,3155,3155,3155,0
20240605,170600,2881594110,3155,3155,3155,3155,0
20240605,170500,2881594110,3155,3155,3155,3155,0
20240605,170400,2881594110,3155,3155,3155,3155,0
20240605,170300,2881594110,3155,3155,3155,3155,0
20240605,170200,2881594110,3155,3155,3155,3155,0
20240605,170100,2881594110,3155,3155,3155,3155,0
20240605,170000,2881594110,3155,3155,3155,3155,0
20240605,165900,2881594110,3155,3155,3155,3155,0
20240605,165800,2881594110,3155,3155,3155,3155,0
20240605,165700,2881594110,3155,3155,3155,3155,0
20240605,165600,2881594110,3155,3155,3155,3155,0
20240605,165500,2881594110,3155,3155,3155,3155,0
20240605,165400,2881594110,3155,3155,3155,3155,0
20240605,165300,2881594110,3155,3155,3155,3155,0
20240605,165200,2881594110,3155,3155,3155,3155,0
20240605,165100,2881594110,3155,3155,3155,3155,0
20240605,165000,2881594110,3155,3155,3155,3155,0
20240605,164900,2881594110,3155,3155,3155,3155,0
20240605,164800,2881594110,3155,3155,3155,3155,0
20240605,164700,2881594110,3155,3155,3155,3155,0
20240605,164600,2881594110,3155,3155,3155,3155,0
20240605,164500,2881594110,3155,3155,3155,3155,0
20240605,164400,2881594110,3155,3155,3155,3155,0
20240605,164300,2881594110,3155,3155,3155,3155,0
20240605,164200,2881594110,3155,3155,3155,3155,5859
20240605,164100,2881594110,3155,3155,3155,3155,0
20240605,164000,2881594110,3155,3155,3155,3155,0
20240605,163900,2881594110,3155,3155,3155,3155,0
20240605,163800,2881594110,3155,3155,3155,3155,0
20240605,163700,2881594110,3155,3155,3155,3155,0
20240605,163600,2881594110,3155,3155,3155,3155,0
20240605,163500,2881594110,3155,3155,3155,3155,0
20240605,163400,2881594110,3155,3155,3155,3155,0
20240605,163300,2881594110,3155,3155,3155,3155,0
20240605,163200,2881594110,3155,3155,3155,3155,0
20240605,163100,2881594110,3155,3155,3155,3155,0
20240605,163000,2881594110,3155,3155,3155,3155,0
20240605,162900,2881594110,3155,3155,3155,3155,0
20240605,162800,2881594110,3155,3155,3155,3155,0
20240605,162700,2881594110,3155,3155,3155,3155,0
20240605,162600,2881594110,3155,3155,3155,3155,0
20240605,162500,2881594110,3155,3155,3155,3155,0
20240605,162400,2881594110,3155,3155,3155,3155,0
20240605,162300,2881594110,3155,3155,3155,3155,0
20240605,162200,2881594110,3155,3155,3155,3155,0
20240605,162100,2881594110,3155,3155,3155,3155,0
20240605,162000,2881594110,3155,3155,3155,3155,0
20240605,161900,2881594110,3155,3155,3155,3155,0
20240605,161800,2881594110,3155,3155,3155,3155,0
20240605,161700,2881594110,3155,3155,3155,3155,0
20240605,161600,2881594110,3155,3155,3155,3155,0
20240605,161500,2881594110,3155,3155,3155,3155,0
20240605,161400,2881594110,3155,3155,3155,3155,0
20240605,161300,2881594110,3155,3155,3155,3155,0
20240605,161200,2881594110,3155,3155,3155,3155,5859
20240605,161100,2881594110,3155,3155,3155,3155,0
20240605,161000,2881594110,3155,3155,3155,3155,0
20240605,160900,2881594110,3155,3155,3155,3155,0
20240605,160800,2881594110,3155,3155,3155,3155,0
20240605,160700,2881594110,3155,3155,3155,3155,0
20240605,160600,2881594110,3155,3155,3155,3155,0
20240605,160500,2881594110,3155,3155,3155,3155,0
20240605,160400,2881594110,3155,3155,3155,3155,0
20240605,160300,2881594110,3155,3155,3155,3155,0
20240605,160200,2881594110,3155,3155,3155,3155,0
20240605,160100,2881594110,3155,3155,3155,3155,0
20240605,160000,2881594110,3155,3155,3155,3155,0
20240605,155900,2881594110,3155,3155,3155,3155,0
20240605,155800,2881594110,3155,3155,3155,3155,0
20240605,155700,2881594110,3155,3155,3155,3155,0
20240605,155600,2881594110,3155,3155,3155,3155,0
20240605,155500,2881594110,3155,3155,3155,3155,0
20240605,155400,2881594110,3155,3155,3155,3155,0
20240605,155300,2881594110,3155,3155,3155,3155,0
20240605,155200,2881594110,3155,3155,3155,3155,0
20240605,155100,2881594110,3155,3155,3155,3155,0
20240605,155000,2881594110,3155,3155,3155,3155,0
20240605,154900,2881594110,3155,3155,3155,3155,0
20240605,154800,2881594110,3155,3155,3155,3155,0
20240605,154700,2881594110,3155,3155,3155,3155,0
20240605,154600,2881594110,3155,3155,3155,3155,0
20240605,154500,2881594110,3155,3155,3155,3155,0
20240605,154400,2881594110,3155,3155,3155,3155,0
20240605,154300,2881594110,3155,3155,3155,3155,0
20240605,154200,2881594110,3155,3155,3155,3155,5859
20240605,154100,2881594110,3155,3155,3155,3155,0
20240605,154000,2881594110,3155,3155,3155,3155,0
20240605,153900,2881594110,3155,3155,3155,3155,0
20240605,153800,2881594110,3155,3155,3155,3155,0
20240605,153700,2881594110,3155,3155,3155,3155,0
20240605,153600,2881594110,3155,3155,3155,3155,0
20240605,153500,2881594110,3155,3155,3155,3155,0
20240605,153400,2881594110,3155,3155,3155,3155,0
20240605,153300,2881594110,3155,3155,3155,3155,0
20240605,153200,2881594110,3155,3155,3155,3155,0
20240605,153100,2881594110,3155,3155,3155,3155,0
20240605,153000,2881594110,3155,3155,3155,3155,5859
20240605,152900,2863108965,3155,3155,3155,3155,0
20240605,152800,2863108965,3155,3155,3155,3155,0
20240605,152700,2863108965,3155,3155,3155,3155,0
20240605,152600,2863108965,3155,3155,3155,3155,0
20240605,152500,2863108965,3155,3155,3155,3155,0
20240605,152400,2863108965,3155,3155,3155,3155,0
20240605,152300,2863108965,3155,3155,3155,3155,0
20240605,152200,2863108965,3155,3155,3155,3155,0
20240605,152100,2863108965,3155,3155,3155,3155,0
20240605,152000,2863108965,3155,3155,3155,3155,0
20240605,151900,2863108965,3155,3160,3160,3155,2116
20240605,151800,2856432885,3160,3160,3160,3155,554
20240605,151700,2854684745,3160,3160,3160,3160,1280
20240605,151600,2850639945,3165,3160,3165,3160,531
20240605,151500,2848960330,3160,3165,3165,3160,154
20240605,151400,2848473420,3160,3160,3160,3150,373
20240605,151300,2847294770,3150,3160,3160,3150,6368
20240605,151200,2827208520,3160,3165,3165,3160,857
20240605,151100,2824500395,3165,3160,3165,3160,7
20240605,151000,2824478250,3160,3160,3160,3160,1584
20240605,150900,2819472810,3165,3165,3165,3165,150
20240605,150800,2818998060,3165,3165,3165,3165,75
20240605,150700,2818760685,3165,3165,3165,3165,110
20240605,150600,2818412535,3160,3165,3165,3160,659
20240605,150500,2816328210,3165,3165,3165,3160,352
20240605,150400,2815214140,3165,3160,3165,3160,1000
20240605,150300,2812051640,3160,3160,3160,3160,1057
20240605,150200,2808711520,3160,3160,3160,3160,81
20240605,150100,2808455560,3165,3165,3170,3165,355
20240605,150000,2807330720,3165,3165,3165,3165,659
20240605,145900,2805244985,3165,3165,3165,3165,16
20240605,145800,2805194345,3165,3165,3170,3165,101
20240605,145700,2804874210,3175,3175,3175,3175,131
20240605,145600,2804458285,3175,3165,3175,3165,604
20240605,145500,2802542485,3165,3165,3165,3165,1421
20240605,145400,2798045020,3165,3165,3170,3165,156
20240605,145300,2797550765,3170,3170,3170,3170,1
20240605,145200,2797547595,3170,3170,3170,3170,199
20240605,145100,2796916765,3165,3170,3170,3165,246
20240605,145000,2796137445,3165,3165,3165,3165,333
20240605,144900,2795083500,3165,3170,3170,3165,222
20240605,144800,2794379845,3170,3165,3170,3165,60
20240605,144700,2794189720,3165,3165,3165,3165,0
20240605,144600,2794189720,3165,3165,3165,3165,500
20240605,144500,2792607220,3165,3165,3165,3165,100
20240605,144400,2792290720,3165,3165,3165,3165,370
20240605,144300,2791119670,3165,3165,3165,3165,0
20240605,144200,2791119670,3165,3165,3165,3165,0
20240605,144100,2791119670,3165,3165,3165,3165,2310
20240605,144000,2783808520,3165,3165,3165,3165,955
20240605,143900,2780785945,3165,3165,3165,3165,64
20240605,143800,2780583385,3165,3165,3165,3165,37
20240605,143700,2780466280,3180,3180,3180,3180,80
20240605,143600,2780211880,3180,3180,3180,3180,0
20240605,143500,2780211880,3180,3180,3180,3180,1
20240605,143400,2780208700,3180,3180,3180,3180,7
20240605,143300,2780186440,3180,3180,3180,3180,1167
20240605,143200,2776475380,3180,3180,3180,3165,340
20240605,143100,2775395140,3180,3175,3180,3160,2581
20240605,143000,2767188615,3175,3175,3175,3175,4
20240605,142900,2767175915,3180,3180,3180,3180,100
20240605,142800,2766857915,3175,3175,3175,3175,0
20240605,142700,2766857915,3175,3160,3175,3160,1257
20240605,142600,2762870935,3170,3170,3170,3170,286
20240605,142500,2761964315,3170,3170,3170,3170,0
20240605,142400,2761964315,3170,3170,3170,3170,0
20240605,142300,2761964315,3170,3160,3170,3160,600
20240605,142200,2760063315,3155,3155,3155,3155,0
20240605,142100,2760063315,3155,3160,3160,3155,1500
20240605,142000,2755328315,3160,3160,3160,3160,348
20240605,141900,2754228635,3160,3160,3160,3160,219
20240605,141800,2753536595,3170,3170,3170,3170,0
20240605,141700,2753536595,3170,3170,3170,3170,0
20240605,141600,2753536595,3170,3155,3170,3155,44
20240605,141500,2753397595,3170,3170,3170,3170,0
20240605,141400,2753397595,3170,3170,3170,3170,0
20240605,141300,2753397595,3170,3170,3170,3170,575
20240605,141200,2751574845,3175,3175,3175,3175,0
20240605,141100,2751574845,3175,3155,3175,3155,199
20240605,141000,2750946980,3155,3170,3170,3155,5166
20240605,140900,2734638405,3175,3175,3175,3175,0
20240605,140800,2734638405,3175,3175,3175,3175,1
20240605,140700,2734635230,3175,3170,3175,3170,4
20240605,140600,2734622535,3165,3165,3165,3165,0
20240605,140500,2734622535,3165,3165,3165,3165,500
20240605,140400,2733040035,3160,3160,3165,3160,533
20240605,140300,2731355240,3160,3180,3180,3160,943
20240605,140200,2728368690,3180,3180,3180,3180,1026
20240605,140100,2725106010,3180,3175,3180,3175,24
20240605,140000,2725029735,3170,3175,3175,3170,2
20240605,135900,2725023390,3180,3180,3180,3180,1
20240605,135800,2725020210,3180,3175,3180,3175,690
20240605,135700,2722828960,3160,3160,3160,3160,5
20240605,135600,2722813160,3165,3165,3165,3165,0
20240605,135500,2722813160,3165,3165,3165,3165,257
20240605,135400,2721999755,3170,3175,3175,3170,620
20240605,135300,2720033855,3175,3175,3175,3175,0
20240605,135200,2720033855,3175,3170,3175,3170,16
20240605,135100,2719983095,3175,3175,3175,3175,485
20240605,135000,2718443220,3175,3170,3175,3170,121
20240605,134900,2718059545,3165,3165,3165,3165,2
20240605,134800,2718053215,3160,3160,3160,3160,327
20240605,134700,2717019895,3170,3170,3170,3170,0
20240605,134600,2717019895,3170,3170,3170,3170,100
20240605,134500,2716702895,3160,3160,3160,3160,320
20240605,134400,2715691695,3160,3160,3160,3160,306
20240605,134300,2714724735,3160,3160,3160,3160,216
20240605,134200,2714042175,3160,3160,3160,3160,75
20240605,134100,2713805175,3170,3180,3180,3170,3982
20240605,134000,2701162210,3185,3180,3185,3180,216
20240605,133900,2700474290,3185,3175,3185,3170,2760
20240605,133800,2691700570,3170,3180,3180,3170,805
20240605,133700,2689143880,3180,3180,3180,3180,100
20240605,133600,2688825880,3170,3175,3180,3170,1584
20240605,133500,2683803535,3170,3160,3175,3160,1259
20240605,133400,2679812105,3160,3160,3170,3160,359
20240605,133300,2678676665,3160,3160,3160,3160,110
20240605,133200,2678329065,3160,3160,3160,3160,104
20240605,133100,2678000425,3160,3160,3160,3160,121
20240605,133000,2677618065,3160,3165,3170,3160,301
20240605,132900,2676665405,3160,3160,3160,3160,115
20240605,132800,2676302005,3170,3165,3170,3160,331
20240605,132700,2675253550,3165,3170,3175,3165,2092
20240605,132600,2668619765,3165,3165,3165,3165,430
20240605,132500,2667258815,3160,3160,3160,3160,0
20240605,132400,2667258815,3160,3160,3160,3160,1746
20240605,132300,2661741455,3150,3150,3150,3150,68
20240605,132200,2661527255,3160,3145,3160,3140,2342
20240605,132100,2654163745,3145,3145,3160,3145,5967
20240605,132000,2635390030,3150,3155,3155,3150,679
20240605,131900,2633250110,3160,3160,3160,3160,158
20240605,131800,2632750830,3165,3150,3165,3150,502
20240605,131700,2631169425,3165,3155,3180,3145,2175
20240605,131600,2624284690,3140,3160,3165,3140,5050
20240605,131500,2608422000,3145,3150,3150,3145,1940
20240605,131400,2602318535,3150,3155,3160,3145,2272
20240605,131300,2595160740,3155,3150,3160,3150,2965
20240605,131200,2585818370,3150,3165,3165,3150,28421
20240605,131100,2496020830,3165,3165,3170,3160,8447
20240605,131000,2469320075,3170,3170,3170,3160,14936
20240605,130900,2422092035,3170,3170,3180,3170,2889
20240605,130800,2412929185,3175,3175,3175,3175,121
20240605,130700,2412545010,3175,3185,3185,3165,7406
20240605,130600,2389080530,3170,3180,3190,3170,7673
20240605,130500,2364724780,3195,3190,3195,3165,13918
20240605,130400,2320503715,3185,3200,3215,3180,7799
20240605,130300,2295635560,3215,3225,3225,3190,10090
20240605,130200,2263337785,3225,3235,3240,3215,5297
20240605,130100,2246229230,3235,3210,3260,3210,44369
20240605,130000,2102573940,3210,3205,3210,3190,13773
20240605,125900,2058513980,3205,3200,3210,3200,3593
20240605,125800,2047010525,3210,3195,3210,3195,5174
20240605,125700,2030454520,3210,3230,3230,3190,46485
20240605,125600,1881152365,3230,3255,3255,3230,26135
20240605,125500,1796469415,3250,3235,3250,3230,9832
20240605,125400,1764587735,3235,3240,3240,3230,7492
20240605,125300,1740342970,3240,3225,3260,3225,28662
20240605,125200,1647423285,3220,3245,3245,3210,16572
20240605,125100,1593871560,3250,3255,3255,3235,18888
20240605,125000,1532586985,3255,3250,3260,3240,24659
20240605,124900,1452531395,3240,3230,3255,3220,49146
20240605,124800,1293230825,3230,3230,3240,3215,28983
20240605,124700,1199594340,3230,3195,3230,3155,57073
20240605,124600,1017796205,3195,3190,3200,3185,10663
20240605,124500,983754930,3190,3205,3210,3175,9738
20240605,124400,952738290,3200,3230,3250,3190,45728
20240605,124300,805395630,3230,3160,3230,3150,84550
20240605,124200,536031820,3160,3145,3160,3145,2056
20240605,124100,529549055,3145,3145,3145,3145,142
20240605,124000,529102465,3145,3130,3145,3130,36
20240605,123900,528989260,3130,3130,3130,3130,1900
20240605,123800,523042260,3130,3135,3135,3130,174
20240605,123700,522497625,3130,3140,3150,3130,2109
20240605,123600,515880275,3140,3150,3150,3140,249
20240605,123500,515097215,3150,3155,3155,3140,759
20240605,123400,512709140,3150,3155,3155,3150,937
20240605,123300,509757585,3150,3145,3155,3145,2187
20240605,123200,502861880,3140,3140,3140,3135,339
20240605,123100,501798215,3145,3140,3145,3130,4466
20240605,123000,487804590,3140,3155,3165,3140,8953
20240605,122900,459651175,3155,3170,3180,3155,6990
20240605,122800,437538415,3175,3150,3180,3150,15757
20240605,122700,387641865,3155,3140,3165,3140,11425
20240605,122600,351630900,3140,3135,3140,3135,3140
20240605,122500,341785830,3135,3120,3135,3120,12492
20240605,122400,302752365,3120,3120,3120,3120,1144
20240605,122300,299183085,3120,3100,3120,3100,5063
20240605,122200,283425720,3100,3090,3100,3085,1994
20240605,122100,277266550,3090,3090,3090,3090,0
20240605,122000,277266550,3090,3090,3090,3090,22
20240605,121900,277198570,3090,3090,3090,3090,201
20240605,121800,276577480,3090,3090,3090,3090,0
20240605,121700,276577480,3090,3095,3095,3090,113
20240605,121600,276228305,3090,3090,3090,3090,300
20240605,121500,275301305,3090,3090,3090,3090,0
20240605,121400,275301305,3090,3090,3090,3090,10
20240605,121300,275270405,3080,3080,3080,3080,0
20240605,121200,275270405,3080,3080,3080,3080,0
20240605,121100,275270405,3080,3080,3080,3080,0
20240605,121000,275270405,3080,3080,3080,3080,0
20240605,120900,275270405,3080,3080,3080,3080,0
20240605,120800,275270405,3080,3095,3095,3080,269
20240605,120700,274441815,3100,3100,3100,3100,1
20240605,120600,274438715,3090,3090,3090,3090,1
20240605,120500,274435625,3100,3100,3100,3100,0
20240605,120400,274435625,3100,3100,3100,3100,100
20240605,120300,274125625,3100,3100,3100,3100,1
20240605,120200,274122525,3080,3080,3080,3080,0
20240605,120100,274122525,3080,3080,3080,3080,0
20240605,120000,274122525,3080,3080,3080,3080,0
20240605,115900,274122525,3080,3080,3080,3080,1
20240605,115800,274119445,3080,3080,3080,3080,0
20240605,115700,274119445,3080,3080,3080,3080,30
20240605,115600,274027045,3080,3080,3080,3080,0
20240605,115500,274027045,3080,3080,3080,3080,0
20240605,115400,274027045,3080,3080,3080,3080,5
20240605,115300,274011645,3065,3060,3065,3060,363
20240605,115200,272900445,3060,3060,3060,3060,200
20240605,115100,272288445,3060,3065,3065,3060,336
20240605,115000,271260235,3065,3065,3065,3065,17
20240605,114900,271208130,3065,3065,3065,3065,21
20240605,114800,271143765,3065,3065,3065,3065,0
20240605,114700,271143765,3065,3065,3065,3065,200
20240605,114600,270530765,3065,3065,3065,3065,110
20240605,114500,270193615,3065,3065,3065,3065,910
20240605,114400,267404465,3065,3065,3065,3065,22
20240605,114300,267337035,3065,3075,3075,3060,22411
20240605,114200,198652940,3075,3075,3075,3075,0
20240605,114100,198652940,3075,3075,3075,3075,189
20240605,114000,198071765,3080,3080,3080,3080,301
20240605,113900,197144685,3080,3080,3080,3075,871
20240605,113800,194465810,3085,3085,3085,3085,0
20240605,113700,194465810,3085,3075,3085,3075,2217
20240605,113600,187647905,3080,3080,3080,3080,500
20240605,113500,186107905,3085,3085,3085,3080,7675
20240605,113400,162463830,3085,3085,3085,3085,0
20240605,113300,162463830,3085,3090,3090,3085,1474
20240605,113200,157915125,3105,3105,3105,3105,0
20240605,113100,157915125,3105,3105,3105,3105,1
20240605,113000,157912020,3095,3095,3095,3095,0
20240605,112900,157912020,3095,3095,3095,3095,0
20240605,112800,157912020,3095,3095,3095,3095,0
20240605,112700,157912020,3095,3095,3095,3095,0
20240605,112600,157912020,3095,3095,3095,3095,0
20240605,112500,157912020,3095,3095,3095,3095,50
20240605,112400,157757270,3095,3095,3095,3095,0
20240605,112300,157757270,3095,3095,3095,3095,0
20240605,112200,157757270,3095,3095,3095,3095,5
20240605,112100,157741795,3095,3095,3095,3095,0
20240605,112000,157741795,3095,3095,3095,3095,0
20240605,111900,157741795,3095,3095,3095,3095,1
20240605,111800,157738700,3100,3100,3100,3100,1
20240605,111700,157735600,3090,3090,3090,3090,16
20240605,111600,157686160,3085,3085,3085,3085,0
20240605,111500,157686160,3085,3085,3085,3085,0
20240605,111400,157686160,3085,3085,3085,3085,0
20240605,111300,157686160,3085,3085,3085,3085,0
20240605,111200,157686160,3085,3085,3085,3085,0
20240605,111100,157686160,3085,3085,3085,3085,0
20240605,111000,157686160,3085,3085,3085,3085,0
20240605,110900,157686160,3085,3085,3085,3085,0
20240605,110800,157686160,3085,3085,3085,3085,0
20240605,110700,157686160,3085,3085,3085,3085,311
20240605,110600,156726725,3085,3085,3085,3085,0
20240605,110500,156726725,3085,3090,3090,3085,1843
20240605,110400,151033135,3085,3085,3085,3085,0
20240605,110300,151033135,3085,3085,3085,3085,0
20240605,110200,151033135,3085,3085,3085,3085,10
20240605,110100,151002285,3085,3085,3085,3085,0
20240605,110000,151002285,3085,3085,3085,3085,0
20240605,105900,151002285,3085,3085,3085,3085,0
20240605,105800,151002285,3085,3095,3095,3085,2036
20240605,105700,144707095,3095,3095,3095,3095,0
20240605,105600,144707095,3095,3095,3095,3095,0
20240605,105500,144707095,3095,3095,3095,3095,0
20240605,105400,144707095,3095,3095,3095,3095,0
20240605,105300,144707095,3095,3095,3095,3095,2
20240605,105200,144700905,3095,3095,3095,3095,0
20240605,105100,144700905,3095,3095,3095,3095,694
20240605,105000,142552975,3095,3095,3095,3095,14
20240605,104900,142509645,3095,3095,3095,3095,0
20240605,104800,142509645,3095,3095,3095,3095,0
20240605,104700,142509645,3095,3095,3095,3095,0
20240605,104600,142509645,3095,3095,3095,3095,0
20240605,104500,142509645,3095,3095,3095,3095,0
20240605,104400,142509645,3095,3095,3095,3095,0
20240605,104300,142509645,3095,3095,3095,3095,0
20240605,104200,142509645,3095,3095,3095,3095,0
20240605,104100,142509645,3095,3095,3095,3095,0
20240605,104000,142509645,3095,3095,3095,3095,250
20240605,103900,141735895,3120,3120,3120,3120,0
20240605,103800,141735895,3120,3095,3120,3085,6518
20240605,103700,121611950,3095,3095,3095,3095,0
20240605,103600,121611950,3095,3095,3095,3095,0
20240605,103500,121611950,3095,3095,3095,3095,0
20240605,103400,121611950,3095,3095,3095,3095,0
20240605,103300,121611950,3095,3095,3095,3090,205
20240605,103200,120978400,3090,3090,3090,3090,0
20240605,103100,120978400,3090,3090,3090,3090,0
20240605,103000,120978400,3090,3090,3090,3090,0
20240605,102900,120978400,3090,3090,3090,3090,0
20240605,102800,120978400,3090,3090,3090,3090,0
20240605,102700,120978400,3090,3090,3090,3090,200
20240605,102600,120360400,3090,3095,3095,3090,1517
20240605,102500,115667870,3095,3095,3095,3095,0
20240605,102400,115667870,3095,3095,3095,3095,3433
20240605,102300,105042735,3095,3095,3095,3095,0
20240605,102200,105042735,3095,3095,3095,3095,99
20240605,102100,104736330,3095,3100,3100,3095,404
20240605,102000,103485945,3095,3105,3105,3095,361
20240605,101900,102367940,3100,3100,3100,3100,0
20240605,101800,102367940,3100,3105,3105,3100,1000
20240605,101700,99267915,3100,3100,3100,3100,0
20240605,101600,99267915,3100,3100,3100,3100,1
20240605,101500,99264815,3110,3110,3110,3110,5
20240605,101400,99249265,3110,3110,3110,3110,0
20240605,101300,99249265,3110,3110,3110,3110,54
20240605,101200,99081325,3110,3110,3110,3110,436
20240605,101100,97725365,3100,3100,3100,3100,1015
20240605,101000,94578865,3100,3100,3100,3100,0
20240605,100900,94578865,3100,3100,3100,3100,0
20240605,100800,94578865,3100,3100,3100,3100,20
20240605,100700,94516865,3100,3100,3100,3100,0
20240605,100600,94516865,3100,3100,3100,3100,268
20240605,100500,93686065,3100,3100,3100,3100,0
20240605,100400,93686065,3100,3100,3100,3100,15
20240605,100300,93639565,3100,3100,3100,3100,0
20240605,100200,93639565,3100,3100,3100,3100,0
20240605,100100,93639565,3100,3100,3100,3100,414
20240605,100000,92356165,3100,3100,3100,3100,117
20240605,095900,91993465,3100,3110,3110,3100,40
20240605,095800,91869365,3110,3110,3110,3110,0
20240605,095700,91869365,3110,3110,3110,3110,0
20240605,095600,91869365,3110,3110,3110,3100,466
20240605,095500,90423765,3110,3110,3110,3110,1
20240605,095400,90420655,3105,3105,3105,3105,0
20240605,095300,90420655,3105,3105,3105,3105,0
20240605,095200,90420655,3105,3105,3105,3105,0
20240605,095100,90420655,3105,3105,3105,3105,0
20240605,095000,90420655,3105,3110,3110,3105,1100
20240605,094900,87003855,3110,3110,3110,3110,0
20240605,094800,87003855,3110,3115,3115,3110,12
20240605,094700,86966480,3110,3110,3110,3110,400
20240605,094600,85722480,3110,3110,3110,3110,138
20240605,094500,85293300,3105,3110,3110,3105,138
20240605,094400,84864310,3110,3110,3110,3110,200
20240605,094300,84242310,3105,3105,3105,3105,10
20240605,094200,84211260,3105,3105,3105,3105,45
20240605,094100,84071535,3105,3105,3105,3105,802
20240605,094000,81581325,3105,3105,3105,3105,3
20240605,093900,81572010,3100,3100,3100,3100,0
20240605,093800,81572010,3100,3100,3100,3100,470
20240605,093700,80115010,3100,3100,3100,3100,1132
20240605,093600,76605810,3100,3100,3100,3100,3
20240605,093500,76596510,3100,3100,3100,3100,3836
20240605,093400,64704910,3105,3105,3105,3105,10
20240605,093300,64673860,3105,3105,3110,3105,458
20240605,093200,63251760,3115,3115,3115,3115,110
20240605,093100,62909110,3115,3105,3120,3105,45
20240605,093000,62769270,3105,3105,3105,3105,0
20240605,092900,62769270,3105,3105,3105,3105,200
20240605,092800,62148270,3110,3110,3110,3110,596
20240605,092700,60294710,3110,3110,3110,3110,100
20240605,092600,59983710,3110,3110,3110,3110,1
20240605,092500,59980600,3110,3110,3110,3110,1
20240605,092400,59977490,3115,3120,3120,3115,580
20240605,092300,58170740,3125,3120,3125,3120,5895
20240605,092200,39778205,3120,3120,3120,3120,0
20240605,092100,39778205,3120,3100,3120,3100,17
20240605,092000,39725205,3100,3100,3100,3100,0
20240605,091900,39725205,3100,3105,3110,3100,2058
20240605,091800,33344310,3105,3105,3105,3105,0
20240605,091700,33344310,3105,3105,3105,3105,152
20240605,091600,32872350,3110,3110,3110,3110,0
20240605,091500,32872350,3110,3110,3110,3110,404
20240605,091400,31615910,3115,3115,3115,3115,0
20240605,091300,31615910,3115,3115,3115,3115,0
20240605,091200,31615910,3115,3120,3120,3115,4
20240605,091100,31603445,3120,3120,3120,3120,20
20240605,091000,31541045,3120,3110,3120,3110,1260
20240605,090900,27622435,3110,3110,3110,3110,0
20240605,090800,27622435,3110,3110,3110,3110,395
20240605,090700,26393985,3110,3110,3110,3110,423
20240605,090600,25078455,3110,3110,3110,3110,863
20240605,090500,22394525,3125,3125,3125,3125,0
20240605,090400,22394525,3125,3125,3125,3125,0
20240605,090300,22394525,3125,3125,3125,3125,203
20240605,090200,21760150,3105,3100,3105,3100,1791
20240605,090100,16206685,3100,3110,3110,3100,2260
20240605,090000,9199380,3110,3110,3110,3110,2958