KissMeData/123570/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202000,346738905,3325,3325,3325,3325,3597
20240605,201900,346738905,3325,3325,3325,3325,0
20240605,201800,346738905,3325,3325,3325,3325,0
20240605,201700,346738905,3325,3325,3325,3325,0
20240605,201600,346738905,3325,3325,3325,3325,0
20240605,201500,346738905,3325,3325,3325,3325,0
20240605,201400,346738905,3325,3325,3325,3325,0
20240605,201300,346738905,3325,3325,3325,3325,0
20240605,201200,346738905,3325,3325,3325,3325,0
20240605,201100,346738905,3325,3325,3325,3325,0
20240605,201000,346738905,3325,3325,3325,3325,0
20240605,200900,346738905,3325,3325,3325,3325,0
20240605,200800,346738905,3325,3325,3325,3325,0
20240605,200700,346738905,3325,3325,3325,3325,0
20240605,200600,346738905,3325,3325,3325,3325,0
20240605,200500,346738905,3325,3325,3325,3325,0
20240605,200400,346738905,3325,3325,3325,3325,0
20240605,200300,346738905,3325,3325,3325,3325,0
20240605,200200,346738905,3325,3325,3325,3325,0
20240605,200100,346738905,3325,3325,3325,3325,0
20240605,200000,346738905,3325,3325,3325,3325,0
20240605,195900,346738905,3325,3325,3325,3325,0
20240605,195800,346738905,3325,3325,3325,3325,0
20240605,195700,346738905,3325,3325,3325,3325,0
20240605,195600,346738905,3325,3325,3325,3325,0
20240605,195500,346738905,3325,3325,3325,3325,0
20240605,195400,346738905,3325,3325,3325,3325,0
20240605,195300,346738905,3325,3325,3325,3325,0
20240605,195200,346738905,3325,3325,3325,3325,0
20240605,195100,346738905,3325,3325,3325,3325,0
20240605,195000,346738905,3325,3325,3325,3325,3597
20240605,194900,346738905,3325,3325,3325,3325,0
20240605,194800,346738905,3325,3325,3325,3325,0
20240605,194700,346738905,3325,3325,3325,3325,0
20240605,194600,346738905,3325,3325,3325,3325,0
20240605,194500,346738905,3325,3325,3325,3325,0
20240605,194400,346738905,3325,3325,3325,3325,0
20240605,194300,346738905,3325,3325,3325,3325,0
20240605,194200,346738905,3325,3325,3325,3325,0
20240605,194100,346738905,3325,3325,3325,3325,0
20240605,194000,346738905,3325,3325,3325,3325,0
20240605,193900,346738905,3325,3325,3325,3325,0
20240605,193800,346738905,3325,3325,3325,3325,0
20240605,193700,346738905,3325,3325,3325,3325,0
20240605,193600,346738905,3325,3325,3325,3325,0
20240605,193500,346738905,3325,3325,3325,3325,0
20240605,193400,346738905,3325,3325,3325,3325,0
20240605,193300,346738905,3325,3325,3325,3325,0
20240605,193200,346738905,3325,3325,3325,3325,0
20240605,193100,346738905,3325,3325,3325,3325,0
20240605,193000,346738905,3325,3325,3325,3325,0
20240605,192900,346738905,3325,3325,3325,3325,0
20240605,192800,346738905,3325,3325,3325,3325,0
20240605,192700,346738905,3325,3325,3325,3325,0
20240605,192600,346738905,3325,3325,3325,3325,0
20240605,192500,346738905,3325,3325,3325,3325,0
20240605,192400,346738905,3325,3325,3325,3325,0
20240605,192300,346738905,3325,3325,3325,3325,0
20240605,192200,346738905,3325,3325,3325,3325,0
20240605,192100,346738905,3325,3325,3325,3325,0
20240605,192000,346738905,3325,3325,3325,3325,3597
20240605,191900,346738905,3325,3325,3325,3325,0
20240605,191800,346738905,3325,3325,3325,3325,0
20240605,191700,346738905,3325,3325,3325,3325,0
20240605,191600,346738905,3325,3325,3325,3325,0
20240605,191500,346738905,3325,3325,3325,3325,0
20240605,191400,346738905,3325,3325,3325,3325,0
20240605,191300,346738905,3325,3325,3325,3325,0
20240605,191200,346738905,3325,3325,3325,3325,0
20240605,191100,346738905,3325,3325,3325,3325,0
20240605,191000,346738905,3325,3325,3325,3325,0
20240605,190900,346738905,3325,3325,3325,3325,0
20240605,190800,346738905,3325,3325,3325,3325,0
20240605,190700,346738905,3325,3325,3325,3325,0
20240605,190600,346738905,3325,3325,3325,3325,0
20240605,190500,346738905,3325,3325,3325,3325,0
20240605,190400,346738905,3325,3325,3325,3325,0
20240605,190300,346738905,3325,3325,3325,3325,0
20240605,190200,346738905,3325,3325,3325,3325,0
20240605,190100,346738905,3325,3325,3325,3325,0
20240605,190000,346738905,3325,3325,3325,3325,0
20240605,185900,346738905,3325,3325,3325,3325,0
20240605,185800,346738905,3325,3325,3325,3325,0
20240605,185700,346738905,3325,3325,3325,3325,0
20240605,185600,346738905,3325,3325,3325,3325,0
20240605,185500,346738905,3325,3325,3325,3325,0
20240605,185400,346738905,3325,3325,3325,3325,0
20240605,185300,346738905,3325,3325,3325,3325,0
20240605,185200,346738905,3325,3325,3325,3325,0
20240605,185100,346738905,3325,3325,3325,3325,0
20240605,185000,346738905,3325,3325,3325,3325,3597
20240605,184900,346738905,3325,3325,3325,3325,0
20240605,184800,346738905,3325,3325,3325,3325,0
20240605,184700,346738905,3325,3325,3325,3325,0
20240605,184600,346738905,3325,3325,3325,3325,0
20240605,184500,346738905,3325,3325,3325,3325,0
20240605,184400,346738905,3325,3325,3325,3325,0
20240605,184300,346738905,3325,3325,3325,3325,0
20240605,184200,346738905,3325,3325,3325,3325,0
20240605,184100,346738905,3325,3325,3325,3325,0
20240605,184000,346738905,3325,3325,3325,3325,0
20240605,183900,346738905,3325,3325,3325,3325,0
20240605,183800,346738905,3325,3325,3325,3325,0
20240605,183700,346738905,3325,3325,3325,3325,0
20240605,183600,346738905,3325,3325,3325,3325,0
20240605,183500,346738905,3325,3325,3325,3325,0
20240605,183400,346738905,3325,3325,3325,3325,0
20240605,183300,346738905,3325,3325,3325,3325,0
20240605,183200,346738905,3325,3325,3325,3325,0
20240605,183100,346738905,3325,3325,3325,3325,0
20240605,183000,346738905,3325,3325,3325,3325,0
20240605,182900,346738905,3325,3325,3325,3325,0
20240605,182800,346738905,3325,3325,3325,3325,0
20240605,182700,346738905,3325,3325,3325,3325,0
20240605,182600,346738905,3325,3325,3325,3325,0
20240605,182500,346738905,3325,3325,3325,3325,0
20240605,182400,346738905,3325,3325,3325,3325,0
20240605,182300,346738905,3325,3325,3325,3325,0
20240605,182200,346738905,3325,3325,3325,3325,0
20240605,182100,346738905,3325,3325,3325,3325,0
20240605,182000,346738905,3325,3325,3325,3325,3597
20240605,181900,346738905,3325,3325,3325,3325,0
20240605,181800,346738905,3325,3325,3325,3325,0
20240605,181700,346738905,3325,3325,3325,3325,0
20240605,181600,346738905,3325,3325,3325,3325,0
20240605,181500,346738905,3325,3325,3325,3325,0
20240605,181400,346738905,3325,3325,3325,3325,0
20240605,181300,346738905,3325,3325,3325,3325,0
20240605,181200,346738905,3325,3325,3325,3325,0
20240605,181100,346738905,3325,3325,3325,3325,0
20240605,181000,346738905,3325,3325,3325,3325,0
20240605,180900,346738905,3325,3325,3325,3325,0
20240605,180800,346738905,3325,3325,3325,3325,0
20240605,180700,346738905,3325,3325,3325,3325,0
20240605,180600,346738905,3325,3325,3325,3325,0
20240605,180500,346738905,3325,3325,3325,3325,0
20240605,180400,346738905,3325,3325,3325,3325,0
20240605,180300,346738905,3325,3325,3325,3325,0
20240605,180200,346738905,3325,3325,3325,3325,0
20240605,180100,346738905,3325,3325,3325,3325,0
20240605,180000,346738905,3325,3325,3325,3325,0
20240605,175900,346738905,3325,3325,3325,3325,0
20240605,175800,346738905,3325,3325,3325,3325,0
20240605,175700,346738905,3325,3325,3325,3325,0
20240605,175600,346738905,3325,3325,3325,3325,0
20240605,175500,346738905,3325,3325,3325,3325,0
20240605,175400,346738905,3325,3325,3325,3325,0
20240605,175300,346738905,3325,3325,3325,3325,0
20240605,175200,346738905,3325,3325,3325,3325,0
20240605,175100,346738905,3325,3325,3325,3325,0
20240605,175000,346738905,3325,3325,3325,3325,3597
20240605,174900,346738905,3325,3325,3325,3325,0
20240605,174800,346738905,3325,3325,3325,3325,0
20240605,174700,346738905,3325,3325,3325,3325,0
20240605,174600,346738905,3325,3325,3325,3325,0
20240605,174500,346738905,3325,3325,3325,3325,0
20240605,174400,346738905,3325,3325,3325,3325,0
20240605,174300,346738905,3325,3325,3325,3325,0
20240605,174200,346738905,3325,3325,3325,3325,0
20240605,174100,346738905,3325,3325,3325,3325,0
20240605,174000,346738905,3325,3325,3325,3325,0
20240605,173900,346738905,3325,3325,3325,3325,0
20240605,173800,346738905,3325,3325,3325,3325,0
20240605,173700,346738905,3325,3325,3325,3325,0
20240605,173600,346738905,3325,3325,3325,3325,0
20240605,173500,346738905,3325,3325,3325,3325,0
20240605,173400,346738905,3325,3325,3325,3325,0
20240605,173300,346738905,3325,3325,3325,3325,0
20240605,173200,346738905,3325,3325,3325,3325,0
20240605,173100,346738905,3325,3325,3325,3325,0
20240605,173000,346738905,3325,3325,3325,3325,0
20240605,172900,346738905,3325,3325,3325,3325,0
20240605,172800,346738905,3325,3325,3325,3325,0
20240605,172700,346738905,3325,3325,3325,3325,0
20240605,172600,346738905,3325,3325,3325,3325,0
20240605,172500,346738905,3325,3325,3325,3325,0
20240605,172400,346738905,3325,3325,3325,3325,0
20240605,172300,346738905,3325,3325,3325,3325,0
20240605,172200,346738905,3325,3325,3325,3325,0
20240605,172100,346738905,3325,3325,3325,3325,0
20240605,172000,346738905,3325,3325,3325,3325,3597
20240605,171900,346738905,3325,3325,3325,3325,0
20240605,171800,346738905,3325,3325,3325,3325,0
20240605,171700,346738905,3325,3325,3325,3325,0
20240605,171600,346738905,3325,3325,3325,3325,0
20240605,171500,346738905,3325,3325,3325,3325,0
20240605,171400,346738905,3325,3325,3325,3325,0
20240605,171300,346738905,3325,3325,3325,3325,0
20240605,171200,346738905,3325,3325,3325,3325,0
20240605,171100,346738905,3325,3325,3325,3325,0
20240605,171000,346738905,3325,3325,3325,3325,0
20240605,170900,346738905,3325,3325,3325,3325,0
20240605,170800,346738905,3325,3325,3325,3325,0
20240605,170700,346738905,3325,3325,3325,3325,0
20240605,170600,346738905,3325,3325,3325,3325,0
20240605,170500,346738905,3325,3325,3325,3325,0
20240605,170400,346738905,3325,3325,3325,3325,0
20240605,170300,346738905,3325,3325,3325,3325,0
20240605,170200,346738905,3325,3325,3325,3325,0
20240605,170100,346738905,3325,3325,3325,3325,0
20240605,170000,346738905,3325,3325,3325,3325,0
20240605,165900,346738905,3325,3325,3325,3325,0
20240605,165800,346738905,3325,3325,3325,3325,0
20240605,165700,346738905,3325,3325,3325,3325,0
20240605,165600,346738905,3325,3325,3325,3325,0
20240605,165500,346738905,3325,3325,3325,3325,0
20240605,165400,346738905,3325,3325,3325,3325,0
20240605,165300,346738905,3325,3325,3325,3325,0
20240605,165200,346738905,3325,3325,3325,3325,0
20240605,165100,346738905,3325,3325,3325,3325,0
20240605,165000,346738905,3325,3325,3325,3325,3597
20240605,164900,346738905,3325,3325,3325,3325,0
20240605,164800,346738905,3325,3325,3325,3325,0
20240605,164700,346738905,3325,3325,3325,3325,0
20240605,164600,346738905,3325,3325,3325,3325,0
20240605,164500,346738905,3325,3325,3325,3325,0
20240605,164400,346738905,3325,3325,3325,3325,0
20240605,164300,346738905,3325,3325,3325,3325,0
20240605,164200,346738905,3325,3325,3325,3325,0
20240605,164100,346738905,3325,3325,3325,3325,0
20240605,164000,346738905,3325,3325,3325,3325,0
20240605,163900,346738905,3325,3325,3325,3325,0
20240605,163800,346738905,3325,3325,3325,3325,0
20240605,163700,346738905,3325,3325,3325,3325,0
20240605,163600,346738905,3325,3325,3325,3325,0
20240605,163500,346738905,3325,3325,3325,3325,0
20240605,163400,346738905,3325,3325,3325,3325,0
20240605,163300,346738905,3325,3325,3325,3325,0
20240605,163200,346738905,3325,3325,3325,3325,0
20240605,163100,346738905,3325,3325,3325,3325,0
20240605,163000,346738905,3325,3325,3325,3325,0
20240605,162900,346738905,3325,3325,3325,3325,0
20240605,162800,346738905,3325,3325,3325,3325,0
20240605,162700,346738905,3325,3325,3325,3325,0
20240605,162600,346738905,3325,3325,3325,3325,0
20240605,162500,346738905,3325,3325,3325,3325,0
20240605,162400,346738905,3325,3325,3325,3325,0
20240605,162300,346738905,3325,3325,3325,3325,0
20240605,162200,346738905,3325,3325,3325,3325,0
20240605,162100,346738905,3325,3325,3325,3325,0
20240605,162000,346738905,3325,3325,3325,3325,3597
20240605,161900,346738905,3325,3325,3325,3325,0
20240605,161800,346738905,3325,3325,3325,3325,0
20240605,161700,346738905,3325,3325,3325,3325,0
20240605,161600,346738905,3325,3325,3325,3325,0
20240605,161500,346738905,3325,3325,3325,3325,0
20240605,161400,346738905,3325,3325,3325,3325,0
20240605,161300,346738905,3325,3325,3325,3325,0
20240605,161200,346738905,3325,3325,3325,3325,0
20240605,161100,346738905,3325,3325,3325,3325,0
20240605,161000,346738905,3325,3325,3325,3325,0
20240605,160900,346738905,3325,3325,3325,3325,0
20240605,160800,346738905,3325,3325,3325,3325,0
20240605,160700,346738905,3325,3325,3325,3325,0
20240605,160600,346738905,3325,3325,3325,3325,0
20240605,160500,346738905,3325,3325,3325,3325,0
20240605,160400,346738905,3325,3325,3325,3325,0
20240605,160300,346738905,3325,3325,3325,3325,0
20240605,160200,346738905,3325,3325,3325,3325,0
20240605,160100,346738905,3325,3325,3325,3325,0
20240605,160000,346738905,3325,3325,3325,3325,0
20240605,155900,346738905,3325,3325,3325,3325,0
20240605,155800,346738905,3325,3325,3325,3325,0
20240605,155700,346738905,3325,3325,3325,3325,0
20240605,155600,346738905,3325,3325,3325,3325,0
20240605,155500,346738905,3325,3325,3325,3325,0
20240605,155400,346738905,3325,3325,3325,3325,0
20240605,155300,346738905,3325,3325,3325,3325,0
20240605,155200,346738905,3325,3325,3325,3325,0
20240605,155100,346738905,3325,3325,3325,3325,0
20240605,155000,346738905,3325,3325,3325,3325,3597
20240605,154900,346738905,3325,3325,3325,3325,0
20240605,154800,346738905,3325,3325,3325,3325,0
20240605,154700,346738905,3325,3325,3325,3325,0
20240605,154600,346738905,3325,3325,3325,3325,0
20240605,154500,346738905,3325,3325,3325,3325,0
20240605,154400,346738905,3325,3325,3325,3325,0
20240605,154300,346738905,3325,3325,3325,3325,0
20240605,154200,346738905,3325,3325,3325,3325,0
20240605,154100,346738905,3325,3325,3325,3325,0
20240605,154000,346738905,3325,3325,3325,3325,0
20240605,153900,346738905,3325,3325,3325,3325,0
20240605,153800,346738905,3325,3325,3325,3325,0
20240605,153700,346738905,3325,3325,3325,3325,0
20240605,153600,346738905,3325,3325,3325,3325,0
20240605,153500,346738905,3325,3325,3325,3325,0
20240605,153400,346738905,3325,3325,3325,3325,0
20240605,153300,346738905,3325,3325,3325,3325,0
20240605,153200,346738905,3325,3325,3325,3325,0
20240605,153100,346738905,3325,3325,3325,3325,0
20240605,153000,346738905,3325,3325,3325,3325,3597
20240605,152900,334778880,3325,3325,3325,3325,0
20240605,152800,334778880,3325,3325,3325,3325,0
20240605,152700,334778880,3325,3325,3325,3325,0
20240605,152600,334778880,3325,3325,3325,3325,0
20240605,152500,334778880,3325,3325,3325,3325,0
20240605,152400,334778880,3325,3325,3325,3325,0
20240605,152300,334778880,3325,3325,3325,3325,0
20240605,152200,334778880,3325,3325,3325,3325,0
20240605,152100,334778880,3325,3325,3325,3325,0
20240605,152000,334778880,3325,3325,3325,3325,0
20240605,151900,334778880,3325,3290,3325,3285,1227
20240605,151800,330716925,3295,3305,3310,3295,49
20240605,151700,330555335,3315,3310,3315,3310,2
20240605,151600,330548710,3325,3310,3325,3290,1101
20240605,151500,326896035,3310,3310,3310,3310,1
20240605,151400,326892725,3290,3290,3290,3290,0
20240605,151300,326892725,3290,3290,3290,3290,0
20240605,151200,326892725,3290,3295,3295,3290,568
20240605,151100,325021505,3290,3290,3290,3290,0
20240605,151000,325021505,3290,3290,3290,3290,0
20240605,150900,325021505,3290,3290,3290,3290,0
20240605,150800,325021505,3290,3290,3290,3290,0
20240605,150700,325021505,3290,3295,3320,3290,1001
20240605,150600,321707915,3280,3280,3280,3280,77
20240605,150500,321455355,3280,3280,3280,3280,423
20240605,150400,320067915,3280,3280,3280,3280,70
20240605,150300,319838315,3280,3280,3280,3280,0
20240605,150200,319838315,3280,3280,3280,3280,33
20240605,150100,319730075,3300,3300,3300,3300,1
20240605,150000,319726775,3300,3300,3300,3300,35
20240605,145900,319611275,3300,3300,3300,3300,0
20240605,145800,319611275,3300,3300,3300,3300,0
20240605,145700,319611275,3300,3300,3300,3300,1
20240605,145600,319607975,3280,3285,3285,3280,1083
20240605,145500,316054900,3300,3300,3300,3300,0
20240605,145400,316054900,3300,3300,3300,3300,500
20240605,145300,314404900,3300,3300,3300,3300,0
20240605,145200,314404900,3300,3300,3300,3300,0
20240605,145100,314404900,3300,3300,3300,3300,0
20240605,145000,314404900,3300,3300,3300,3300,0
20240605,144900,314404900,3300,3300,3300,3300,11
20240605,144800,314368600,3300,3300,3300,3300,3
20240605,144700,314358700,3300,3300,3300,3300,111
20240605,144600,313992400,3300,3300,3300,3300,0
20240605,144500,313992400,3300,3300,3300,3300,0
20240605,144400,313992400,3300,3300,3300,3300,0
20240605,144300,313992400,3300,3300,3300,3300,0
20240605,144200,313992400,3300,3300,3300,3300,0
20240605,144100,313992400,3300,3300,3300,3300,0
20240605,144000,313992400,3300,3300,3300,3300,0
20240605,143900,313992400,3300,3300,3300,3285,67
20240605,143800,313772275,3285,3285,3285,3285,0
20240605,143700,313772275,3285,3285,3285,3285,0
20240605,143600,313772275,3285,3285,3285,3285,922
20240605,143500,310743505,3285,3290,3290,3285,1243
20240605,143400,306657700,3295,3295,3295,3295,4
20240605,143300,306644520,3320,3320,3320,3320,0
20240605,143200,306644520,3320,3320,3320,3320,0
20240605,143100,306644520,3320,3320,3320,3320,0
20240605,143000,306644520,3320,3320,3320,3320,0
20240605,142900,306644520,3320,3320,3320,3320,32
20240605,142800,306538280,3320,3320,3320,3320,2
20240605,142700,306531640,3295,3295,3295,3295,0
20240605,142600,306531640,3295,3295,3295,3295,0
20240605,142500,306531640,3295,3295,3295,3295,1
20240605,142400,306528345,3325,3325,3325,3325,0
20240605,142300,306528345,3325,3295,3325,3295,3
20240605,142200,306518405,3330,3290,3330,3290,2050
20240605,142100,299734015,3275,3280,3280,3275,1031
20240605,142000,296357405,3280,3280,3280,3280,650
20240605,141900,294225405,3275,3275,3275,3275,0
20240605,141800,294225405,3275,3275,3275,3275,1
20240605,141700,294222130,3275,3275,3275,3275,0
20240605,141600,294222130,3275,3275,3275,3275,0
20240605,141500,294222130,3275,3275,3275,3275,0
20240605,141400,294222130,3275,3280,3280,3275,153
20240605,141300,293721050,3275,3275,3275,3275,0
20240605,141200,293721050,3275,3275,3275,3275,0
20240605,141100,293721050,3275,3275,3275,3275,31
20240605,141000,293619525,3275,3275,3275,3275,0
20240605,140900,293619525,3275,3275,3275,3275,13
20240605,140800,293576950,3285,3285,3285,3285,0
20240605,140700,293576950,3285,3285,3285,3285,50
20240605,140600,293412700,3290,3290,3290,3290,0
20240605,140500,293412700,3290,3290,3290,3290,0
20240605,140400,293412700,3290,3290,3290,3290,100
20240605,140300,293083700,3290,3290,3290,3290,0
20240605,140200,293083700,3290,3290,3290,3290,0
20240605,140100,293083700,3290,3290,3290,3290,0
20240605,140000,293083700,3290,3290,3290,3290,1
20240605,135900,293080410,3290,3290,3290,3290,10
20240605,135800,293047510,3290,3290,3290,3290,0
20240605,135700,293047510,3290,3290,3290,3290,0
20240605,135600,293047510,3290,3290,3290,3290,0
20240605,135500,293047510,3290,3285,3290,3275,602
20240605,135400,291075920,3280,3280,3280,3280,49
20240605,135300,290915200,3290,3280,3290,3280,451
20240605,135200,289435910,3290,3290,3290,3290,1
20240605,135100,289432620,3280,3285,3285,3280,500
20240605,135000,287792405,3290,3285,3290,3285,24
20240605,134900,287713560,3285,3290,3290,3285,159
20240605,134800,287191120,3295,3295,3295,3295,6
20240605,134700,287171350,3305,3305,3305,3305,0
20240605,134600,287171350,3305,3305,3305,3305,1
20240605,134500,287168045,3290,3300,3300,3290,20
20240605,134400,287102235,3305,3305,3305,3305,0
20240605,134300,287102235,3305,3305,3305,3305,0
20240605,134200,287102235,3305,3305,3305,3305,0
20240605,134100,287102235,3305,3305,3305,3305,0
20240605,134000,287102235,3305,3305,3305,3305,1
20240605,133900,287098930,3305,3305,3305,3305,7
20240605,133800,287075795,3315,3315,3315,3315,1
20240605,133700,287072480,3290,3295,3295,3290,524
20240605,133600,285348405,3325,3325,3325,3295,2730
20240605,133500,276336860,3325,3325,3325,3325,1
20240605,133400,276333535,3300,3325,3335,3300,1453
20240605,133300,271499665,3325,3320,3330,3295,617
20240605,133200,269450350,3320,3285,3320,3285,502
20240605,133100,267795145,3285,3285,3285,3285,0
20240605,133000,267795145,3285,3285,3285,3285,1
20240605,132900,267791860,3280,3280,3280,3280,0
20240605,132800,267791860,3280,3285,3285,3270,153
20240605,132700,267291475,3275,3280,3280,3275,50
20240605,132600,267127540,3295,3285,3295,3285,2
20240605,132500,267120960,3285,3290,3290,3285,14
20240605,132400,267074905,3300,3300,3300,3300,0
20240605,132300,267074905,3300,3300,3300,3295,1003
20240605,132200,263765015,3330,3315,3330,3315,2
20240605,132100,263758370,3285,3295,3330,3285,1001
20240605,132000,260443465,3295,3295,3295,3295,1
20240605,131900,260440170,3290,3290,3330,3290,1001
20240605,131800,257131640,3295,3270,3295,3270,2509
20240605,131700,248880290,3270,3260,3270,3255,1008
20240605,131600,245593975,3265,3265,3265,3265,0
20240605,131500,245593975,3265,3280,3280,3265,3458
20240605,131400,234291410,3280,3320,3325,3280,1197
20240605,131300,230354410,3295,3295,3330,3295,301
20240605,131200,229359040,3285,3280,3335,3280,1611
20240605,131100,224026010,3285,3270,3285,3270,2000
20240605,131000,217468230,3270,3270,3270,3270,0
20240605,130900,217468230,3270,3245,3270,3245,2217
20240605,130800,210240985,3255,3255,3255,3255,0
20240605,130700,210240985,3255,3250,3255,3250,51
20240605,130600,210075230,3270,3270,3270,3270,0
20240605,130500,210075230,3270,3260,3270,3250,49
20240605,130400,209915910,3250,3250,3250,3250,500
20240605,130300,208290910,3250,3250,3250,3250,500
20240605,130200,206665910,3260,3260,3260,3260,0
20240605,130100,206665910,3260,3260,3260,3260,0
20240605,130000,206665910,3260,3260,3260,3260,0
20240605,125900,206665910,3260,3260,3260,3260,0
20240605,125800,206665910,3260,3260,3260,3260,2
20240605,125700,206659390,3250,3250,3250,3250,245
20240605,125600,205863140,3260,3260,3260,3260,0
20240605,125500,205863140,3260,3260,3260,3260,0
20240605,125400,205863140,3260,3260,3260,3260,0
20240605,125300,205863140,3260,3260,3260,3260,280
20240605,125200,204950340,3260,3260,3260,3260,0
20240605,125100,204950340,3260,3260,3260,3260,0
20240605,125000,204950340,3260,3260,3260,3260,5
20240605,124900,204934040,3245,3245,3245,3245,0
20240605,124800,204934040,3245,3245,3245,3245,0
20240605,124700,204934040,3245,3245,3245,3245,0
20240605,124600,204934040,3245,3245,3245,3245,0
20240605,124500,204934040,3245,3245,3245,3245,0
20240605,124400,204934040,3245,3260,3260,3245,13
20240605,124300,204891770,3260,3260,3260,3260,0
20240605,124200,204891770,3260,3260,3260,3260,5
20240605,124100,204875470,3260,3255,3260,3255,282
20240605,124000,203957555,3255,3255,3255,3255,6
20240605,123900,203938025,3255,3255,3255,3255,5
20240605,123800,203921750,3255,3255,3255,3255,0
20240605,123700,203921750,3255,3260,3260,3255,239
20240605,123600,203143800,3260,3260,3260,3260,202
20240605,123500,202485280,3270,3270,3270,3270,0
20240605,123400,202485280,3270,3270,3270,3270,0
20240605,123300,202485280,3270,3270,3270,3270,0
20240605,123200,202485280,3270,3260,3270,3260,1039
20240605,123100,199098130,3265,3270,3270,3265,582
20240605,123000,197195400,3270,3275,3275,3270,831
20240605,122900,194476375,3275,3290,3290,3275,1960
20240605,122800,188056975,3295,3295,3295,3295,0
20240605,122700,188056975,3295,3300,3300,3295,41
20240605,122600,187921865,3295,3295,3295,3295,0
20240605,122500,187921865,3295,3295,3295,3295,0
20240605,122400,187921865,3295,3295,3295,3295,0
20240605,122300,187921865,3295,3295,3295,3295,0
20240605,122200,187921865,3295,3295,3295,3295,1
20240605,122100,187918570,3325,3320,3325,3320,945
20240605,122000,184778945,3295,3275,3330,3275,687
20240605,121900,182501160,3305,3290,3305,3290,3240
20240605,121800,171820890,3290,3285,3290,3285,1689
20240605,121700,166269785,3285,3275,3285,3265,2026
20240605,121600,159627730,3275,3275,3275,3275,0
20240605,121500,159627730,3275,3275,3275,3275,0
20240605,121400,159627730,3275,3275,3275,3275,0
20240605,121300,159627730,3275,3275,3275,3275,0
20240605,121200,159627730,3275,3275,3275,3275,0
20240605,121100,159627730,3275,3275,3275,3275,0
20240605,121000,159627730,3275,3275,3275,3275,0
20240605,120900,159627730,3275,3275,3275,3275,0
20240605,120800,159627730,3275,3275,3275,3275,0
20240605,120700,159627730,3275,3275,3275,3275,0
20240605,120600,159627730,3275,3275,3275,3275,0
20240605,120500,159627730,3275,3275,3275,3275,0
20240605,120400,159627730,3275,3275,3275,3275,0
20240605,120300,159627730,3275,3275,3275,3275,0
20240605,120200,159627730,3275,3275,3275,3275,3
20240605,120100,159617905,3275,3275,3275,3275,0
20240605,120000,159617905,3275,3275,3275,3275,0
20240605,115900,159617905,3275,3275,3275,3275,0
20240605,115800,159617905,3275,3275,3275,3275,0
20240605,115700,159617905,3275,3275,3275,3275,0
20240605,115600,159617905,3275,3275,3275,3275,0
20240605,115500,159617905,3275,3275,3275,3275,3
20240605,115400,159608080,3265,3265,3265,3265,0
20240605,115300,159608080,3265,3265,3265,3265,731
20240605,115200,157221365,3275,3275,3275,3275,5
20240605,115100,157204990,3275,3275,3275,3275,0
20240605,115000,157204990,3275,3275,3275,3275,0
20240605,114900,157204990,3275,3275,3275,3275,0
20240605,114800,157204990,3275,3275,3275,3275,0
20240605,114700,157204990,3275,3275,3275,3275,0
20240605,114600,157204990,3275,3275,3275,3275,0
20240605,114500,157204990,3275,3275,3275,3275,0
20240605,114400,157204990,3275,3275,3275,3270,51
20240605,114300,157038015,3280,3280,3280,3280,0
20240605,114200,157038015,3280,3280,3280,3280,0
20240605,114100,157038015,3280,3280,3280,3280,0
20240605,114000,157038015,3280,3280,3280,3280,0
20240605,113900,157038015,3280,3280,3280,3280,0
20240605,113800,157038015,3280,3280,3280,3280,0
20240605,113700,157038015,3280,3280,3280,3280,0
20240605,113600,157038015,3280,3280,3280,3280,0
20240605,113500,157038015,3280,3280,3280,3280,0
20240605,113400,157038015,3280,3280,3280,3280,0
20240605,113300,157038015,3280,3280,3280,3280,0
20240605,113200,157038015,3280,3280,3280,3280,0
20240605,113100,157038015,3280,3280,3280,3280,0
20240605,113000,157038015,3280,3280,3280,3280,0
20240605,112900,157038015,3280,3280,3280,3280,0
20240605,112800,157038015,3280,3265,3280,3265,288
20240605,112700,156097680,3280,3280,3280,3280,0
20240605,112600,156097680,3280,3280,3280,3280,1
20240605,112500,156094400,3270,3270,3270,3270,100
20240605,112400,155767400,3285,3285,3285,3285,0
20240605,112300,155767400,3285,3275,3285,3270,1001
20240605,112200,152493615,3285,3285,3285,3285,0
20240605,112100,152493615,3285,3285,3285,3285,0
20240605,112000,152493615,3285,3285,3285,3285,0
20240605,111900,152493615,3285,3285,3285,3285,0
20240605,111800,152493615,3285,3285,3285,3285,0
20240605,111700,152493615,3285,3285,3285,3285,1
20240605,111600,152490330,3275,3275,3275,3275,918
20240605,111500,149483880,3290,3290,3290,3290,0
20240605,111400,149483880,3290,3290,3290,3290,160
20240605,111300,148957480,3295,3290,3295,3290,3193
20240605,111200,138447010,3290,3285,3290,3285,1303
20240605,111100,134162540,3285,3285,3290,3285,515
20240605,111000,132470665,3290,3270,3290,3270,2700
20240605,110900,123620190,3270,3270,3270,3270,0
20240605,110800,123620190,3270,3270,3270,3270,12
20240605,110700,123580950,3270,3270,3270,3270,11
20240605,110600,123544980,3270,3260,3270,3260,1000
20240605,110500,120280150,3240,3240,3240,3240,74
20240605,110400,120040390,3240,3240,3240,3240,2
20240605,110300,120033910,3265,3265,3265,3265,0
20240605,110200,120033910,3265,3265,3265,3265,0
20240605,110100,120033910,3265,3260,3265,3260,1491
20240605,110000,115169905,3260,3240,3260,3240,1151
20240605,105900,111429235,3240,3240,3240,3240,64
20240605,105800,111221875,3240,3240,3240,3240,0
20240605,105700,111221875,3240,3240,3240,3240,0
20240605,105600,111221875,3240,3240,3240,3240,0
20240605,105500,111221875,3240,3240,3240,3240,60
20240605,105400,111027475,3240,3240,3240,3240,0
20240605,105300,111027475,3240,3240,3240,3240,0
20240605,105200,111027475,3240,3240,3240,3240,0
20240605,105100,111027475,3240,3240,3240,3240,1
20240605,105000,111024235,3230,3235,3235,3230,4
20240605,104900,111011310,3240,3240,3240,3240,2
20240605,104800,111004830,3230,3230,3230,3230,780
20240605,104700,108485430,3230,3230,3230,3230,0
20240605,104600,108485430,3230,3230,3230,3230,0
20240605,104500,108485430,3230,3230,3230,3230,0
20240605,104400,108485430,3230,3230,3230,3230,0
20240605,104300,108485430,3230,3230,3230,3230,0
20240605,104200,108485430,3230,3230,3230,3230,17
20240605,104100,108430520,3230,3230,3230,3230,0
20240605,104000,108430520,3230,3230,3230,3230,0
20240605,103900,108430520,3230,3230,3230,3230,309
20240605,103800,107432450,3230,3230,3230,3230,0
20240605,103700,107432450,3230,3230,3230,3230,20
20240605,103600,107367850,3240,3240,3240,3240,0
20240605,103500,107367850,3240,3240,3240,3240,0
20240605,103400,107367850,3240,3240,3240,3240,0
20240605,103300,107367850,3240,3240,3240,3240,0
20240605,103200,107367850,3240,3240,3240,3240,0
20240605,103100,107367850,3240,3240,3240,3240,150
20240605,103000,106881850,3245,3245,3245,3245,177
20240605,102900,106307485,3245,3245,3245,3245,407
20240605,102800,104986770,3240,3240,3240,3240,131
20240605,102700,104562330,3240,3240,3240,3240,0
20240605,102600,104562330,3240,3240,3240,3240,0
20240605,102500,104562330,3240,3240,3240,3240,54
20240605,102400,104387370,3225,3235,3235,3225,330
20240605,102300,103322120,3225,3225,3225,3225,0
20240605,102200,103322120,3225,3230,3230,3225,2442
20240605,102100,95438325,3245,3235,3245,3235,1576
20240605,102000,90333130,3230,3230,3230,3230,1282
20240605,101900,86192270,3230,3220,3230,3220,806
20240605,101800,83593890,3220,3220,3220,3220,0
20240605,101700,83593890,3220,3220,3220,3220,0
20240605,101600,83593890,3220,3220,3220,3220,0
20240605,101500,83593890,3220,3220,3220,3220,0
20240605,101400,83593890,3220,3220,3220,3220,0
20240605,101300,83593890,3220,3220,3220,3220,1000
20240605,101200,80373890,3230,3230,3230,3230,20
20240605,101100,80309290,3220,3225,3225,3220,70
20240605,101000,80083865,3230,3230,3230,3230,0
20240605,100900,80083865,3230,3230,3230,3230,5
20240605,100800,80067715,3225,3225,3225,3225,0
20240605,100700,80067715,3225,3225,3225,3225,0
20240605,100600,80067715,3225,3220,3225,3215,2004
20240605,100500,73619810,3230,3230,3230,3230,0
20240605,100400,73619810,3230,3230,3230,3230,309
20240605,100300,72621740,3230,3230,3230,3230,1
20240605,100200,72618510,3230,3230,3230,3230,0
20240605,100100,72618510,3230,3230,3230,3230,0
20240605,100000,72618510,3230,3230,3230,3230,0
20240605,095900,72618510,3230,3230,3230,3230,1
20240605,095800,72615280,3230,3230,3230,3230,1
20240605,095700,72612050,3230,3230,3230,3230,0
20240605,095600,72612050,3230,3230,3230,3230,1
20240605,095500,72608820,3210,3225,3225,3210,281
20240605,095400,71706795,3215,3215,3215,3215,0
20240605,095300,71706795,3215,3230,3230,3215,160
20240605,095200,71192005,3230,3215,3230,3215,527
20240605,095100,69497295,3215,3225,3225,3215,3049
20240605,095000,59686570,3230,3230,3230,3230,0
20240605,094900,59686570,3230,3235,3235,3230,22
20240605,094800,59615485,3235,3235,3235,3235,1
20240605,094700,59612250,3225,3230,3230,3225,5
20240605,094600,59596110,3235,3235,3235,3235,0
20240605,094500,59596110,3235,3235,3235,3235,1
20240605,094400,59592875,3225,3225,3225,3225,0
20240605,094300,59592875,3225,3225,3225,3225,0
20240605,094200,59592875,3225,3225,3225,3225,0
20240605,094100,59592875,3225,3225,3225,3225,756
20240605,094000,57154775,3225,3225,3225,3225,0
20240605,093900,57154775,3225,3225,3225,3225,2
20240605,093800,57148325,3225,3225,3225,3225,0
20240605,093700,57148325,3225,3225,3225,3225,0
20240605,093600,57148325,3225,3225,3225,3225,0
20240605,093500,57148325,3225,3225,3225,3225,0
20240605,093400,57148325,3225,3215,3225,3215,2
20240605,093300,57141885,3225,3215,3225,3215,23
20240605,093200,57067930,3215,3225,3225,3215,601
20240605,093100,55135705,3215,3215,3220,3215,500
20240605,093000,53527205,3210,3210,3210,3210,50
20240605,092900,53366705,3220,3220,3220,3220,0
20240605,092800,53366705,3220,3220,3220,3220,0
20240605,092700,53366705,3220,3215,3220,3210,153
20240605,092600,52875100,3210,3225,3225,3210,501
20240605,092500,51266580,3210,3215,3215,3210,2076
20240605,092400,44600330,3220,3225,3225,3220,244
20240605,092300,43814635,3225,3230,3230,3225,225
20240605,092200,43088010,3230,3230,3230,3230,124
20240605,092100,42687490,3215,3215,3215,3215,800
20240605,092000,40115490,3210,3220,3220,3210,1081
20240605,091900,36644605,3215,3215,3215,3215,0
20240605,091800,36644605,3215,3215,3215,3215,200
20240605,091700,36001605,3215,3215,3215,3215,600
20240605,091600,34072605,3215,3220,3220,3215,1394
20240605,091500,29589405,3220,3220,3220,3220,1218
20240605,091400,25667445,3220,3220,3220,3220,106
20240605,091300,25326125,3220,3240,3240,3220,5466
20240605,091200,7689270,3245,3245,3245,3245,0
20240605,091100,7689270,3245,3245,3245,3245,0
20240605,091000,7689270,3245,3245,3245,3245,0
20240605,090900,7689270,3245,3245,3245,3245,18
20240605,090800,7630860,3225,3225,3225,3225,0
20240605,090700,7630860,3225,3225,3225,3225,0
20240605,090600,7630860,3225,3225,3225,3225,0
20240605,090500,7630860,3225,3225,3225,3225,1009
20240605,090400,4376835,3225,3225,3225,3225,1
20240605,090300,4373610,3235,3235,3235,3235,0
20240605,090200,4373610,3235,3235,3235,3235,50
20240605,090100,4211860,3230,3230,3230,3230,0
20240605,090000,4211860,3230,3225,3230,3225,1305