KissMeData/043610/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,192800,334701570,2975,2975,2975,2975,5080
20240605,192700,334701570,2975,2975,2975,2975,0
20240605,192600,334701570,2975,2975,2975,2975,0
20240605,192500,334701570,2975,2975,2975,2975,0
20240605,192400,334701570,2975,2975,2975,2975,0
20240605,192300,334701570,2975,2975,2975,2975,0
20240605,192200,334701570,2975,2975,2975,2975,0
20240605,192100,334701570,2975,2975,2975,2975,0
20240605,192000,334701570,2975,2975,2975,2975,0
20240605,191900,334701570,2975,2975,2975,2975,0
20240605,191800,334701570,2975,2975,2975,2975,0
20240605,191700,334701570,2975,2975,2975,2975,0
20240605,191600,334701570,2975,2975,2975,2975,0
20240605,191500,334701570,2975,2975,2975,2975,0
20240605,191400,334701570,2975,2975,2975,2975,0
20240605,191300,334701570,2975,2975,2975,2975,0
20240605,191200,334701570,2975,2975,2975,2975,0
20240605,191100,334701570,2975,2975,2975,2975,0
20240605,191000,334701570,2975,2975,2975,2975,0
20240605,190900,334701570,2975,2975,2975,2975,0
20240605,190800,334701570,2975,2975,2975,2975,0
20240605,190700,334701570,2975,2975,2975,2975,0
20240605,190600,334701570,2975,2975,2975,2975,0
20240605,190500,334701570,2975,2975,2975,2975,0
20240605,190400,334701570,2975,2975,2975,2975,0
20240605,190300,334701570,2975,2975,2975,2975,0
20240605,190200,334701570,2975,2975,2975,2975,0
20240605,190100,334701570,2975,2975,2975,2975,0
20240605,190000,334701570,2975,2975,2975,2975,0
20240605,185900,334701570,2975,2975,2975,2975,0
20240605,185800,334701570,2975,2975,2975,2975,5080
20240605,185700,334701570,2975,2975,2975,2975,0
20240605,185600,334701570,2975,2975,2975,2975,0
20240605,185500,334701570,2975,2975,2975,2975,0
20240605,185400,334701570,2975,2975,2975,2975,0
20240605,185300,334701570,2975,2975,2975,2975,0
20240605,185200,334701570,2975,2975,2975,2975,0
20240605,185100,334701570,2975,2975,2975,2975,0
20240605,185000,334701570,2975,2975,2975,2975,0
20240605,184900,334701570,2975,2975,2975,2975,0
20240605,184800,334701570,2975,2975,2975,2975,0
20240605,184700,334701570,2975,2975,2975,2975,0
20240605,184600,334701570,2975,2975,2975,2975,0
20240605,184500,334701570,2975,2975,2975,2975,0
20240605,184400,334701570,2975,2975,2975,2975,0
20240605,184300,334701570,2975,2975,2975,2975,0
20240605,184200,334701570,2975,2975,2975,2975,0
20240605,184100,334701570,2975,2975,2975,2975,0
20240605,184000,334701570,2975,2975,2975,2975,0
20240605,183900,334701570,2975,2975,2975,2975,0
20240605,183800,334701570,2975,2975,2975,2975,0
20240605,183700,334701570,2975,2975,2975,2975,0
20240605,183600,334701570,2975,2975,2975,2975,0
20240605,183500,334701570,2975,2975,2975,2975,0
20240605,183400,334701570,2975,2975,2975,2975,0
20240605,183300,334701570,2975,2975,2975,2975,0
20240605,183200,334701570,2975,2975,2975,2975,0
20240605,183100,334701570,2975,2975,2975,2975,0
20240605,183000,334701570,2975,2975,2975,2975,0
20240605,182900,334701570,2975,2975,2975,2975,0
20240605,182800,334701570,2975,2975,2975,2975,5080
20240605,182700,334701570,2975,2975,2975,2975,0
20240605,182600,334701570,2975,2975,2975,2975,0
20240605,182500,334701570,2975,2975,2975,2975,0
20240605,182400,334701570,2975,2975,2975,2975,0
20240605,182300,334701570,2975,2975,2975,2975,0
20240605,182200,334701570,2975,2975,2975,2975,0
20240605,182100,334701570,2975,2975,2975,2975,0
20240605,182000,334701570,2975,2975,2975,2975,0
20240605,181900,334701570,2975,2975,2975,2975,0
20240605,181800,334701570,2975,2975,2975,2975,0
20240605,181700,334701570,2975,2975,2975,2975,0
20240605,181600,334701570,2975,2975,2975,2975,0
20240605,181500,334701570,2975,2975,2975,2975,0
20240605,181400,334701570,2975,2975,2975,2975,0
20240605,181300,334701570,2975,2975,2975,2975,0
20240605,181200,334701570,2975,2975,2975,2975,0
20240605,181100,334701570,2975,2975,2975,2975,0
20240605,181000,334701570,2975,2975,2975,2975,0
20240605,180900,334701570,2975,2975,2975,2975,0
20240605,180800,334701570,2975,2975,2975,2975,0
20240605,180700,334701570,2975,2975,2975,2975,0
20240605,180600,334701570,2975,2975,2975,2975,0
20240605,180500,334701570,2975,2975,2975,2975,0
20240605,180400,334701570,2975,2975,2975,2975,0
20240605,180300,334701570,2975,2975,2975,2975,0
20240605,180200,334701570,2975,2975,2975,2975,0
20240605,180100,334701570,2975,2975,2975,2975,0
20240605,180000,334701570,2975,2975,2975,2975,0
20240605,175900,334701570,2975,2975,2975,2975,0
20240605,175800,334701570,2975,2975,2975,2975,5080
20240605,175700,334701570,2975,2975,2975,2975,0
20240605,175600,334701570,2975,2975,2975,2975,0
20240605,175500,334701570,2975,2975,2975,2975,0
20240605,175400,334701570,2975,2975,2975,2975,0
20240605,175300,334701570,2975,2975,2975,2975,0
20240605,175200,334701570,2975,2975,2975,2975,0
20240605,175100,334701570,2975,2975,2975,2975,0
20240605,175000,334701570,2975,2975,2975,2975,0
20240605,174900,334701570,2975,2975,2975,2975,0
20240605,174800,334701570,2975,2975,2975,2975,0
20240605,174700,334701570,2975,2975,2975,2975,0
20240605,174600,334701570,2975,2975,2975,2975,0
20240605,174500,334701570,2975,2975,2975,2975,0
20240605,174400,334701570,2975,2975,2975,2975,0
20240605,174300,334701570,2975,2975,2975,2975,0
20240605,174200,334701570,2975,2975,2975,2975,0
20240605,174100,334701570,2975,2975,2975,2975,0
20240605,174000,334701570,2975,2975,2975,2975,0
20240605,173900,334701570,2975,2975,2975,2975,0
20240605,173800,334701570,2975,2975,2975,2975,0
20240605,173700,334701570,2975,2975,2975,2975,0
20240605,173600,334701570,2975,2975,2975,2975,0
20240605,173500,334701570,2975,2975,2975,2975,0
20240605,173400,334701570,2975,2975,2975,2975,0
20240605,173300,334701570,2975,2975,2975,2975,0
20240605,173200,334701570,2975,2975,2975,2975,0
20240605,173100,334701570,2975,2975,2975,2975,0
20240605,173000,334701570,2975,2975,2975,2975,0
20240605,172900,334701570,2975,2975,2975,2975,0
20240605,172800,334701570,2975,2975,2975,2975,5080
20240605,172700,334701570,2975,2975,2975,2975,0
20240605,172600,334701570,2975,2975,2975,2975,0
20240605,172500,334701570,2975,2975,2975,2975,0
20240605,172400,334701570,2975,2975,2975,2975,0
20240605,172300,334701570,2975,2975,2975,2975,0
20240605,172200,334701570,2975,2975,2975,2975,0
20240605,172100,334701570,2975,2975,2975,2975,0
20240605,172000,334701570,2975,2975,2975,2975,0
20240605,171900,334701570,2975,2975,2975,2975,0
20240605,171800,334701570,2975,2975,2975,2975,0
20240605,171700,334701570,2975,2975,2975,2975,0
20240605,171600,334701570,2975,2975,2975,2975,0
20240605,171500,334701570,2975,2975,2975,2975,0
20240605,171400,334701570,2975,2975,2975,2975,0
20240605,171300,334701570,2975,2975,2975,2975,0
20240605,171200,334701570,2975,2975,2975,2975,0
20240605,171100,334701570,2975,2975,2975,2975,0
20240605,171000,334701570,2975,2975,2975,2975,0
20240605,170900,334701570,2975,2975,2975,2975,0
20240605,170800,334701570,2975,2975,2975,2975,0
20240605,170700,334701570,2975,2975,2975,2975,0
20240605,170600,334701570,2975,2975,2975,2975,0
20240605,170500,334701570,2975,2975,2975,2975,0
20240605,170400,334701570,2975,2975,2975,2975,0
20240605,170300,334701570,2975,2975,2975,2975,0
20240605,170200,334701570,2975,2975,2975,2975,0
20240605,170100,334701570,2975,2975,2975,2975,0
20240605,170000,334701570,2975,2975,2975,2975,0
20240605,165900,334701570,2975,2975,2975,2975,0
20240605,165800,334701570,2975,2975,2975,2975,5080
20240605,165700,334701570,2975,2975,2975,2975,0
20240605,165600,334701570,2975,2975,2975,2975,0
20240605,165500,334701570,2975,2975,2975,2975,0
20240605,165400,334701570,2975,2975,2975,2975,0
20240605,165300,334701570,2975,2975,2975,2975,0
20240605,165200,334701570,2975,2975,2975,2975,0
20240605,165100,334701570,2975,2975,2975,2975,0
20240605,165000,334701570,2975,2975,2975,2975,0
20240605,164900,334701570,2975,2975,2975,2975,0
20240605,164800,334701570,2975,2975,2975,2975,0
20240605,164700,334701570,2975,2975,2975,2975,0
20240605,164600,334701570,2975,2975,2975,2975,0
20240605,164500,334701570,2975,2975,2975,2975,0
20240605,164400,334701570,2975,2975,2975,2975,0
20240605,164300,334701570,2975,2975,2975,2975,0
20240605,164200,334701570,2975,2975,2975,2975,0
20240605,164100,334701570,2975,2975,2975,2975,0
20240605,164000,334701570,2975,2975,2975,2975,0
20240605,163900,334701570,2975,2975,2975,2975,0
20240605,163800,334701570,2975,2975,2975,2975,0
20240605,163700,334701570,2975,2975,2975,2975,0
20240605,163600,334701570,2975,2975,2975,2975,0
20240605,163500,334701570,2975,2975,2975,2975,0
20240605,163400,334701570,2975,2975,2975,2975,0
20240605,163300,334701570,2975,2975,2975,2975,0
20240605,163200,334701570,2975,2975,2975,2975,0
20240605,163100,334701570,2975,2975,2975,2975,0
20240605,163000,334701570,2975,2975,2975,2975,0
20240605,162900,334701570,2975,2975,2975,2975,0
20240605,162800,334701570,2975,2975,2975,2975,5080
20240605,162700,334701570,2975,2975,2975,2975,0
20240605,162600,334701570,2975,2975,2975,2975,0
20240605,162500,334701570,2975,2975,2975,2975,0
20240605,162400,334701570,2975,2975,2975,2975,0
20240605,162300,334701570,2975,2975,2975,2975,0
20240605,162200,334701570,2975,2975,2975,2975,0
20240605,162100,334701570,2975,2975,2975,2975,0
20240605,162000,334701570,2975,2975,2975,2975,0
20240605,161900,334701570,2975,2975,2975,2975,0
20240605,161800,334701570,2975,2975,2975,2975,0
20240605,161700,334701570,2975,2975,2975,2975,0
20240605,161600,334701570,2975,2975,2975,2975,0
20240605,161500,334701570,2975,2975,2975,2975,0
20240605,161400,334701570,2975,2975,2975,2975,0
20240605,161300,334701570,2975,2975,2975,2975,0
20240605,161200,334701570,2975,2975,2975,2975,0
20240605,161100,334701570,2975,2975,2975,2975,0
20240605,161000,334701570,2975,2975,2975,2975,0
20240605,160900,334701570,2975,2975,2975,2975,0
20240605,160800,334701570,2975,2975,2975,2975,0
20240605,160700,334701570,2975,2975,2975,2975,0
20240605,160600,334701570,2975,2975,2975,2975,0
20240605,160500,334701570,2975,2975,2975,2975,0
20240605,160400,334701570,2975,2975,2975,2975,0
20240605,160300,334701570,2975,2975,2975,2975,0
20240605,160200,334701570,2975,2975,2975,2975,0
20240605,160100,334701570,2975,2975,2975,2975,0
20240605,160000,334701570,2975,2975,2975,2975,0
20240605,155900,334701570,2975,2975,2975,2975,0
20240605,155800,334701570,2975,2975,2975,2975,5080
20240605,155700,334701570,2975,2975,2975,2975,0
20240605,155600,334701570,2975,2975,2975,2975,0
20240605,155500,334701570,2975,2975,2975,2975,0
20240605,155400,334701570,2975,2975,2975,2975,0
20240605,155300,334701570,2975,2975,2975,2975,0
20240605,155200,334701570,2975,2975,2975,2975,0
20240605,155100,334701570,2975,2975,2975,2975,0
20240605,155000,334701570,2975,2975,2975,2975,0
20240605,154900,334701570,2975,2975,2975,2975,0
20240605,154800,334701570,2975,2975,2975,2975,0
20240605,154700,334701570,2975,2975,2975,2975,0
20240605,154600,334701570,2975,2975,2975,2975,0
20240605,154500,334701570,2975,2975,2975,2975,0
20240605,154400,334701570,2975,2975,2975,2975,0
20240605,154300,334701570,2975,2975,2975,2975,0
20240605,154200,334701570,2975,2975,2975,2975,0
20240605,154100,334701570,2975,2975,2975,2975,0
20240605,154000,334701570,2975,2975,2975,2975,0
20240605,153900,334701570,2975,2975,2975,2975,0
20240605,153800,334701570,2975,2975,2975,2975,0
20240605,153700,334701570,2975,2975,2975,2975,0
20240605,153600,334701570,2975,2975,2975,2975,0
20240605,153500,334701570,2975,2975,2975,2975,0
20240605,153400,334701570,2975,2975,2975,2975,0
20240605,153300,334701570,2975,2975,2975,2975,0
20240605,153200,334701570,2975,2975,2975,2975,0
20240605,153100,334701570,2975,2975,2975,2975,0
20240605,153000,334701570,2975,2975,2975,2975,5080
20240605,152900,319588570,2945,2945,2945,2945,0
20240605,152800,319588570,2945,2945,2945,2945,0
20240605,152700,319588570,2945,2945,2945,2945,0
20240605,152600,319588570,2945,2945,2945,2945,0
20240605,152500,319588570,2945,2945,2945,2945,0
20240605,152400,319588570,2945,2945,2945,2945,0
20240605,152300,319588570,2945,2945,2945,2945,0
20240605,152200,319588570,2945,2945,2945,2945,0
20240605,152100,319588570,2945,2945,2945,2945,0
20240605,152000,319588570,2945,2945,2945,2945,0
20240605,151900,319588570,2945,2965,2965,2940,497
20240605,151800,318116350,2965,2955,2970,2955,3082
20240605,151700,308975315,2960,2960,2960,2960,0
20240605,151600,308975315,2960,2960,2965,2935,7100
20240605,151500,288042905,2940,2945,2945,2940,800
20240605,151400,285689965,2965,2965,2965,2965,2019
20240605,151300,279703630,2960,2950,2960,2950,492
20240605,151200,278247790,2945,2945,2945,2945,0
20240605,151100,278247790,2945,2945,2945,2945,0
20240605,151000,278247790,2945,2950,2950,2945,1200
20240605,150900,274712790,2950,2950,2950,2950,100
20240605,150800,274417790,2950,2950,2950,2950,0
20240605,150700,274417790,2950,2950,2950,2950,271
20240605,150600,273618340,2950,2950,2950,2950,0
20240605,150500,273618340,2950,2945,2950,2945,139
20240605,150400,273208435,2945,2945,2945,2945,0
20240605,150300,273208435,2945,2945,2945,2945,309
20240605,150200,272298430,2945,2940,2945,2940,200
20240605,150100,271709440,2935,2935,2935,2935,0
20240605,150000,271709440,2935,2960,2960,2935,10100
20240605,145900,242015155,2960,2960,2960,2960,0
20240605,145800,242015155,2960,2960,2960,2960,7
20240605,145700,241994435,2960,2960,2965,2960,2613
20240605,145600,234254640,2945,2960,2960,2945,1460
20240605,145500,229943540,2955,2955,2955,2955,0
20240605,145400,229943540,2955,2955,2955,2955,350
20240605,145300,228909290,2955,2940,2955,2940,36
20240605,145200,228803045,2940,2940,2940,2940,122
20240605,145100,228444365,2940,2940,2940,2940,348
20240605,145000,227421245,2940,2940,2940,2940,996
20240605,144900,224493005,2940,2935,2940,2935,200
20240605,144800,223905505,2935,2940,2940,2935,1000
20240605,144700,220968005,2935,2940,2940,2935,155
20240605,144600,220512460,2940,2950,2950,2940,1175
20240605,144500,217052095,2950,2950,2950,2950,0
20240605,144400,217052095,2950,2950,2950,2950,0
20240605,144300,217052095,2950,2950,2950,2950,0
20240605,144200,217052095,2950,2950,2950,2950,0
20240605,144100,217052095,2950,2950,2950,2950,0
20240605,144000,217052095,2950,2950,2950,2950,100
20240605,143900,216757095,2950,2960,2960,2950,120
20240605,143800,216402895,2960,2960,2960,2960,0
20240605,143700,216402895,2960,2960,2960,2960,20
20240605,143600,216343695,2945,2955,2955,2945,120
20240605,143500,215990020,2955,2955,2955,2955,80
20240605,143400,215753620,2955,2955,2955,2955,28
20240605,143300,215670880,2955,2955,2955,2955,0
20240605,143200,215670880,2955,2955,2955,2955,15
20240605,143100,215626555,2955,2955,2955,2955,10
20240605,143000,215597005,2950,2950,2950,2950,126
20240605,142900,215225305,2950,2950,2950,2950,0
20240605,142800,215225305,2950,2950,2950,2950,0
20240605,142700,215225305,2950,2950,2950,2950,0
20240605,142600,215225305,2950,2950,2950,2950,20
20240605,142500,215166305,2950,2950,2950,2950,0
20240605,142400,215166305,2950,2950,2950,2950,10
20240605,142300,215136805,2950,2950,2950,2950,0
20240605,142200,215136805,2950,2950,2950,2950,11
20240605,142100,215104355,2950,2950,2950,2950,0
20240605,142000,215104355,2950,2950,2950,2950,54
20240605,141900,214945055,2940,2940,2940,2940,268
20240605,141800,214157135,2950,2950,2950,2950,0
20240605,141700,214157135,2950,2950,2950,2950,0
20240605,141600,214157135,2950,2950,2950,2950,1
20240605,141500,214154185,2940,2945,2950,2940,454
20240605,141400,212819170,2950,2950,2950,2950,0
20240605,141300,212819170,2950,2950,2950,2950,5
20240605,141200,212804420,2950,2950,2950,2950,1
20240605,141100,212801470,2935,2950,2950,2935,7500
20240605,141000,190736220,2955,2955,2955,2955,0
20240605,140900,190736220,2955,2955,2955,2955,2
20240605,140800,190730310,2955,2950,2955,2950,27
20240605,140700,190650655,2950,2950,2950,2945,1046
20240605,140600,187567825,2955,2955,2955,2955,1
20240605,140500,187564870,2955,2955,2955,2955,0
20240605,140400,187564870,2955,2955,2955,2955,0
20240605,140300,187564870,2955,2955,2955,2955,0
20240605,140200,187564870,2955,2955,2955,2955,10
20240605,140100,187535320,2955,2960,2960,2955,188
20240605,140000,186979720,2960,2960,2960,2960,0
20240605,135900,186979720,2960,2960,2960,2960,0
20240605,135800,186979720,2960,2960,2960,2960,0
20240605,135700,186979720,2960,2960,2960,2960,0
20240605,135600,186979720,2960,2960,2960,2960,2
20240605,135500,186973800,2960,2960,2960,2960,1
20240605,135400,186970840,2955,2955,2955,2955,0
20240605,135300,186970840,2955,2955,2955,2955,0
20240605,135200,186970840,2955,2955,2955,2955,0
20240605,135100,186970840,2955,2955,2955,2955,0
20240605,135000,186970840,2955,2955,2955,2955,19
20240605,134900,186914695,2955,2955,2955,2955,82
20240605,134800,186672385,2955,2955,2955,2955,25
20240605,134700,186598510,2960,2955,2960,2955,22
20240605,134600,186533490,2955,2955,2955,2955,0
20240605,134500,186533490,2955,2955,2955,2955,0
20240605,134400,186533490,2955,2955,2955,2955,23
20240605,134300,186465525,2955,2955,2955,2955,2
20240605,134200,186459615,2955,2955,2955,2955,0
20240605,134100,186459615,2955,2955,2955,2955,0
20240605,134000,186459615,2955,2955,2955,2955,0
20240605,133900,186459615,2955,2955,2955,2955,0
20240605,133800,186459615,2955,2955,2955,2955,1
20240605,133700,186456660,2955,2955,2955,2955,2
20240605,133600,186450750,2965,2965,2965,2965,0
20240605,133500,186450750,2965,2965,2965,2965,0
20240605,133400,186450750,2965,2965,2965,2965,0
20240605,133300,186450750,2965,2965,2965,2965,0
20240605,133200,186450750,2965,2965,2965,2965,0
20240605,133100,186450750,2965,2965,2965,2950,603
20240605,133000,184671845,2950,2950,2950,2950,51
20240605,132900,184521395,2965,2965,2965,2965,0
20240605,132800,184521395,2965,2965,2965,2965,338
20240605,132700,183519225,2965,2965,2965,2965,0
20240605,132600,183519225,2965,2965,2965,2965,0
20240605,132500,183519225,2965,2965,2965,2965,203
20240605,132400,182917330,2965,2965,2965,2965,127
20240605,132300,182540775,2965,2965,2965,2965,117
20240605,132200,182193870,2965,2965,2965,2965,200
20240605,132100,181600870,2965,2950,2965,2950,1002
20240605,132000,178629955,2965,2965,2965,2965,82
20240605,131900,178386825,2965,2965,2965,2965,28
20240605,131800,178303805,2965,2965,2965,2965,1
20240605,131700,178300840,2945,2950,2965,2945,1084
20240605,131600,175106695,2970,2965,2970,2950,548
20240605,131500,173489930,2965,2965,2965,2965,13
20240605,131400,173451385,2965,2950,2965,2950,6
20240605,131300,173433630,2950,2955,2955,2950,25
20240605,131200,173359760,2955,2955,2955,2955,0
20240605,131100,173359760,2955,2955,2955,2955,284
20240605,131000,172520540,2955,2955,2955,2955,0
20240605,130900,172520540,2955,2955,2955,2955,1
20240605,130800,172517585,2950,2950,2950,2950,0
20240605,130700,172517585,2950,2950,2950,2950,142
20240605,130600,172098685,2950,2950,2950,2945,61
20240605,130500,171918985,2950,2950,2950,2950,14
20240605,130400,171877685,2950,2950,2950,2950,0
20240605,130300,171877685,2950,2950,2950,2950,0
20240605,130200,171877685,2950,2950,2950,2950,1
20240605,130100,171874735,2940,2940,2940,2940,0
20240605,130000,171874735,2940,2955,2955,2940,5000
20240605,125900,157147540,2960,2960,2960,2960,0
20240605,125800,157147540,2960,2960,2960,2960,0
20240605,125700,157147540,2960,2960,2960,2960,0
20240605,125600,157147540,2960,2960,2960,2960,5
20240605,125500,157132740,2955,2955,2955,2955,0
20240605,125400,157132740,2955,2955,2955,2955,0
20240605,125300,157132740,2955,2955,2955,2955,0
20240605,125200,157132740,2955,2955,2955,2955,0
20240605,125100,157132740,2955,2955,2955,2955,0
20240605,125000,157132740,2955,2955,2955,2955,0
20240605,124900,157132740,2955,2955,2955,2955,1538
20240605,124800,152587950,2955,2955,2955,2955,120
20240605,124700,152233350,2955,2955,2955,2955,20
20240605,124600,152174250,2955,2955,2955,2955,0
20240605,124500,152174250,2955,2955,2955,2955,1
20240605,124400,152171295,2955,2955,2955,2955,0
20240605,124300,152171295,2955,2955,2955,2955,1
20240605,124200,152168340,2950,2955,2955,2950,3402
20240605,124100,142127280,2955,2955,2955,2955,0
20240605,124000,142127280,2955,2955,2955,2955,0
20240605,123900,142127280,2955,2955,2955,2955,10
20240605,123800,142097730,2955,2955,2955,2955,0
20240605,123700,142097730,2955,2955,2955,2955,40
20240605,123600,141979530,2960,2960,2960,2960,12
20240605,123500,141944010,2955,2955,2955,2955,0
20240605,123400,141944010,2955,2955,2955,2955,52
20240605,123300,141790350,2960,2955,2960,2955,2
20240605,123200,141784435,2960,2960,2960,2960,19
20240605,123100,141728195,2950,2950,2950,2950,0
20240605,123000,141728195,2950,2950,2950,2950,1
20240605,122900,141725245,2950,2950,2950,2950,1
20240605,122800,141722295,2945,2955,2955,2945,2064
20240605,122700,135641880,2965,2965,2965,2965,0
20240605,122600,135641880,2965,2955,2965,2950,2601
20240605,122500,127968815,2955,2960,2960,2955,5716
20240605,122400,111059705,2970,2970,2970,2970,33
20240605,122300,110961695,2970,2970,2970,2970,33
20240605,122200,110863685,2970,2970,2970,2970,0
20240605,122100,110863685,2970,2970,2970,2970,0
20240605,122000,110863685,2970,2970,2970,2970,0
20240605,121900,110863685,2970,2970,2970,2970,0
20240605,121800,110863685,2970,2970,2970,2970,0
20240605,121700,110863685,2970,2970,2970,2970,0
20240605,121600,110863685,2970,2970,2970,2970,0
20240605,121500,110863685,2970,2970,2970,2970,0
20240605,121400,110863685,2970,2970,2970,2970,0
20240605,121300,110863685,2970,2970,2970,2970,1
20240605,121200,110860715,2960,2960,2960,2960,0
20240605,121100,110860715,2960,2960,2960,2960,1
20240605,121000,110857755,2965,2965,2965,2965,600
20240605,120900,109078755,2965,2965,2965,2965,0
20240605,120800,109078755,2965,2965,2965,2965,108
20240605,120700,108758535,2965,2965,2965,2965,1
20240605,120600,108755570,2960,2960,2960,2960,1
20240605,120500,108752610,2960,2960,2960,2960,0
20240605,120400,108752610,2960,2960,2960,2960,0
20240605,120300,108752610,2960,2960,2960,2960,1
20240605,120200,108749650,2965,2965,2965,2965,0
20240605,120100,108749650,2965,2965,2965,2965,3
20240605,120000,108740755,2965,2965,2965,2965,0
20240605,115900,108740755,2965,2965,2965,2965,0
20240605,115800,108740755,2965,2965,2965,2965,289
20240605,115700,107883870,2965,2965,2965,2965,71
20240605,115600,107673355,2975,2975,2975,2975,0
20240605,115500,107673355,2975,2975,2975,2975,0
20240605,115400,107673355,2975,2975,2975,2975,0
20240605,115300,107673355,2975,2975,2975,2975,0
20240605,115200,107673355,2975,2975,2975,2975,0
20240605,115100,107673355,2975,2975,2975,2975,0
20240605,115000,107673355,2975,2975,2975,2975,0
20240605,114900,107673355,2975,2975,2975,2975,0
20240605,114800,107673355,2975,2975,2975,2975,0
20240605,114700,107673355,2975,2975,2975,2975,0
20240605,114600,107673355,2975,2965,2975,2960,2015
20240605,114500,101707035,2965,2965,2965,2965,808
20240605,114400,99311315,2965,2965,2965,2965,0
20240605,114300,99311315,2965,2965,2965,2965,0
20240605,114200,99311315,2965,2965,2965,2965,0
20240605,114100,99311315,2965,2965,2965,2965,1878
20240605,114000,93743045,2965,2965,2965,2965,23
20240605,113900,93674850,2965,2965,2970,2965,111
20240605,113800,93345730,2965,2970,2970,2965,41
20240605,113700,93224110,2970,2970,2970,2970,1
20240605,113600,93221140,2970,2970,2970,2970,3
20240605,113500,93212230,2970,2970,2970,2970,1
20240605,113400,93209260,2970,2970,2970,2970,558
20240605,113300,91552000,2970,2975,2975,2970,9
20240605,113200,91525230,2975,2975,2975,2975,300
20240605,113100,90632730,2975,2975,2975,2975,0
20240605,113000,90632730,2975,2970,2975,2970,8
20240605,112900,90608935,2975,2975,2975,2975,0
20240605,112800,90608935,2975,2975,2975,2975,10
20240605,112700,90579185,2975,2975,2975,2975,5
20240605,112600,90564310,2970,2970,2970,2970,0
20240605,112500,90564310,2970,2970,2970,2970,0
20240605,112400,90564310,2970,2970,2970,2970,0
20240605,112300,90564310,2970,2970,2970,2970,0
20240605,112200,90564310,2970,2975,2975,2970,4
20240605,112100,90552415,2975,2975,2975,2975,0
20240605,112000,90552415,2975,2975,2975,2975,36
20240605,111900,90445315,2965,2965,2965,2965,0
20240605,111800,90445315,2965,2965,2965,2965,0
20240605,111700,90445315,2965,2965,2965,2965,1
20240605,111600,90442350,2975,2975,2975,2975,29
20240605,111500,90356075,2965,2965,2965,2965,1
20240605,111400,90353110,2975,2970,2975,2965,47
20240605,111300,90213385,2970,2970,2970,2970,26
20240605,111200,90136165,2965,2965,2965,2965,1
20240605,111100,90133200,2970,2970,2970,2970,1
20240605,111000,90130230,2970,2970,2970,2965,2032
20240605,110900,84100250,2970,2965,2970,2965,5
20240605,110800,84085420,2970,2970,2970,2970,5
20240605,110700,84070570,2965,2965,2965,2965,1
20240605,110600,84067605,2965,2965,2965,2965,1
20240605,110500,84064640,2965,2965,2970,2965,6
20240605,110400,84046845,2965,2965,2965,2965,52
20240605,110300,83892665,2970,2970,2970,2970,0
20240605,110200,83892665,2970,2970,2970,2970,1
20240605,110100,83889695,2965,2970,2970,2965,174
20240605,110000,83373685,2965,2965,2965,2965,30
20240605,105900,83284735,2965,2970,2970,2965,5
20240605,105800,83269895,2965,2970,2970,2965,15
20240605,105700,83225370,2970,2970,2970,2970,1013
20240605,105600,80216760,2970,2970,2970,2970,11
20240605,105500,80184090,2970,2970,2970,2970,3711
20240605,105400,69162420,2975,2970,2975,2970,7
20240605,105300,69141615,2970,2975,2975,2970,41
20240605,105200,69019645,2975,2975,2975,2975,1105
20240605,105100,65732270,2975,2980,2980,2975,2
20240605,105000,65726315,2980,2980,2980,2980,1
20240605,104900,65723335,2980,2975,2980,2975,22
20240605,104800,65657875,2980,2980,2980,2980,6
20240605,104700,65639995,2980,2980,2980,2975,22
20240605,104600,65574440,2980,2975,2980,2975,22
20240605,104500,65508975,2975,2975,2975,2975,0
20240605,104400,65508975,2975,2975,2975,2975,240
20240605,104300,64794975,2975,2975,2975,2975,1
20240605,104200,64792000,2980,2980,2980,2980,300
20240605,104100,63898000,2975,2975,2975,2975,1
20240605,104000,63895025,2980,2980,2980,2980,14
20240605,103900,63853305,2975,2975,2975,2975,158
20240605,103800,63383255,2975,2975,2975,2975,0
20240605,103700,63383255,2975,2975,2975,2975,0
20240605,103600,63383255,2975,2975,2975,2975,1
20240605,103500,63380280,2975,2975,2975,2975,0
20240605,103400,63380280,2975,2975,2975,2975,2
20240605,103300,63374330,2975,2975,2975,2975,0
20240605,103200,63374330,2975,2975,2975,2975,22
20240605,103100,63308880,2975,2975,2975,2975,2
20240605,103000,63302930,2975,2975,2975,2975,0
20240605,102900,63302930,2975,2975,2975,2970,392
20240605,102800,62136735,2970,2970,2975,2970,69
20240605,102700,61931470,2975,2975,2975,2975,1942
20240605,102600,56154020,2975,2975,2975,2975,200
20240605,102500,55559020,2980,2975,2980,2975,168
20240605,102400,55058385,2980,2980,2980,2980,10
20240605,102300,55028585,2975,2975,2975,2975,0
20240605,102200,55028585,2975,2975,2975,2975,0
20240605,102100,55028585,2975,2975,2975,2975,211
20240605,102000,54400860,2975,2975,2975,2975,0
20240605,101900,54400860,2975,2975,2975,2975,4
20240605,101800,54388960,2975,2980,2980,2975,1001
20240605,101700,51409525,2980,2980,2980,2980,0
20240605,101600,51409525,2980,2980,2980,2980,0
20240605,101500,51409525,2980,2985,2985,2980,27
20240605,101400,51328940,2980,2980,2980,2980,0
20240605,101300,51328940,2980,2980,2980,2980,0
20240605,101200,51328940,2980,2980,2980,2980,0
20240605,101100,51328940,2980,2980,2980,2980,1
20240605,101000,51325960,2985,2985,2985,2985,0
20240605,100900,51325960,2985,2985,2985,2985,0
20240605,100800,51325960,2985,2990,2990,2985,11
20240605,100700,51293120,2990,2990,2990,2990,1
20240605,100600,51290130,2985,2985,2985,2985,0
20240605,100500,51290130,2985,2990,2990,2985,2
20240605,100400,51284155,2990,2985,2990,2985,203
20240605,100300,50678195,2990,2990,2990,2990,205
20240605,100200,50065245,2990,2990,2990,2990,520
20240605,100100,48510445,2990,2990,2990,2990,0
20240605,100000,48510445,2990,2990,2990,2990,10
20240605,095900,48480545,2990,2990,2990,2990,7
20240605,095800,48459615,2990,2990,2990,2990,0
20240605,095700,48459615,2990,2990,2990,2990,1
20240605,095600,48456625,2980,2980,2980,2980,0
20240605,095500,48456625,2980,2980,2985,2980,32
20240605,095400,48361215,2980,2985,2985,2980,339
20240605,095300,47350945,2985,2985,2985,2980,317
20240605,095200,46406170,2980,2980,2980,2980,1
20240605,095100,46403190,2980,2990,2990,2980,3252
20240605,095000,36705655,2995,2985,2995,2985,1501
20240605,094900,32225160,2985,2985,2985,2985,2
20240605,094800,32219190,2990,2990,2990,2990,668
20240605,094700,30221870,2995,2995,2995,2995,0
20240605,094600,30221870,2995,2995,2995,2995,0
20240605,094500,30221870,2995,2995,2995,2995,0
20240605,094400,30221870,2995,2995,2995,2995,0
20240605,094300,30221870,2995,2995,2995,2995,155
20240605,094200,29757645,2995,2995,2995,2995,0
20240605,094100,29757645,2995,3000,3000,2995,2
20240605,094000,29751650,2995,2995,2995,2995,12
20240605,093900,29715710,3000,3000,3000,3000,0
20240605,093800,29715710,3000,3000,3000,3000,2
20240605,093700,29709710,3000,3000,3000,3000,90
20240605,093600,29439710,3000,3000,3000,3000,1
20240605,093500,29436710,2995,2995,2995,2995,0
20240605,093400,29436710,2995,2995,2995,2995,805
20240605,093300,27025735,2995,2995,2995,2995,7
20240605,093200,27004770,2990,2995,2995,2990,5
20240605,093100,26989815,2995,2995,2995,2995,1
20240605,093000,26986820,2990,2990,2990,2990,201
20240605,092900,26385830,2990,2990,2990,2990,410
20240605,092800,25159930,3000,3000,3000,3000,1
20240605,092700,25156930,2995,2995,2995,2995,507
20240605,092600,23638465,3000,3000,3000,3000,0
20240605,092500,23638465,3000,3000,3000,3000,0
20240605,092400,23638465,3000,3000,3000,3000,828
20240605,092300,21154465,3005,3005,3005,3005,1
20240605,092200,21151460,3000,3000,3000,3000,249
20240605,092100,20404460,3000,3000,3000,3000,0
20240605,092000,20404460,3000,3000,3000,3000,20
20240605,091900,20344460,3000,3000,3000,3000,0
20240605,091800,20344460,3000,3000,3000,3000,0
20240605,091700,20344460,3000,3000,3000,3000,5060
20240605,091600,5164460,3005,3005,3005,3005,67
20240605,091500,4963125,3005,3005,3005,3005,58
20240605,091400,4788835,3010,3010,3010,3010,36
20240605,091300,4680475,3015,3015,3015,3015,0
20240605,091200,4680475,3015,3015,3015,3015,0
20240605,091100,4680475,3015,3015,3015,3015,0
20240605,091000,4680475,3015,3015,3015,3015,224
20240605,090900,4005115,3020,3020,3020,3020,100
20240605,090800,3703115,3020,3020,3020,3020,0
20240605,090700,3703115,3020,3020,3020,3020,100
20240605,090600,3401115,3020,3020,3020,3020,51
20240605,090500,3247095,3025,3025,3025,3025,0
20240605,090400,3247095,3025,3020,3025,3020,200
20240605,090300,2642595,3015,3015,3015,3015,0
20240605,090200,2642595,3015,3015,3015,3015,120
20240605,090100,2280795,3005,3005,3005,3005,0
20240605,090000,2280795,3005,3005,3005,3005,759