KissMeData/317400/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,211400,158851460,4295,4295,4295,4295,1131
20240605,211300,158851460,4295,4295,4295,4295,0
20240605,211200,158851460,4295,4295,4295,4295,0
20240605,211100,158851460,4295,4295,4295,4295,0
20240605,211000,158851460,4295,4295,4295,4295,0
20240605,210900,158851460,4295,4295,4295,4295,0
20240605,210800,158851460,4295,4295,4295,4295,0
20240605,210700,158851460,4295,4295,4295,4295,0
20240605,210600,158851460,4295,4295,4295,4295,0
20240605,210500,158851460,4295,4295,4295,4295,0
20240605,210400,158851460,4295,4295,4295,4295,0
20240605,210300,158851460,4295,4295,4295,4295,0
20240605,210200,158851460,4295,4295,4295,4295,0
20240605,210100,158851460,4295,4295,4295,4295,0
20240605,210000,158851460,4295,4295,4295,4295,0
20240605,205900,158851460,4295,4295,4295,4295,0
20240605,205800,158851460,4295,4295,4295,4295,0
20240605,205700,158851460,4295,4295,4295,4295,0
20240605,205600,158851460,4295,4295,4295,4295,0
20240605,205500,158851460,4295,4295,4295,4295,0
20240605,205400,158851460,4295,4295,4295,4295,0
20240605,205300,158851460,4295,4295,4295,4295,0
20240605,205200,158851460,4295,4295,4295,4295,0
20240605,205100,158851460,4295,4295,4295,4295,0
20240605,205000,158851460,4295,4295,4295,4295,0
20240605,204900,158851460,4295,4295,4295,4295,0
20240605,204800,158851460,4295,4295,4295,4295,0
20240605,204700,158851460,4295,4295,4295,4295,0
20240605,204600,158851460,4295,4295,4295,4295,0
20240605,204500,158851460,4295,4295,4295,4295,0
20240605,204400,158851460,4295,4295,4295,4295,1131
20240605,204300,158851460,4295,4295,4295,4295,0
20240605,204200,158851460,4295,4295,4295,4295,0
20240605,204100,158851460,4295,4295,4295,4295,0
20240605,204000,158851460,4295,4295,4295,4295,0
20240605,203900,158851460,4295,4295,4295,4295,0
20240605,203800,158851460,4295,4295,4295,4295,0
20240605,203700,158851460,4295,4295,4295,4295,0
20240605,203600,158851460,4295,4295,4295,4295,0
20240605,203500,158851460,4295,4295,4295,4295,0
20240605,203400,158851460,4295,4295,4295,4295,0
20240605,203300,158851460,4295,4295,4295,4295,0
20240605,203200,158851460,4295,4295,4295,4295,0
20240605,203100,158851460,4295,4295,4295,4295,0
20240605,203000,158851460,4295,4295,4295,4295,0
20240605,202900,158851460,4295,4295,4295,4295,0
20240605,202800,158851460,4295,4295,4295,4295,0
20240605,202700,158851460,4295,4295,4295,4295,0
20240605,202600,158851460,4295,4295,4295,4295,0
20240605,202500,158851460,4295,4295,4295,4295,0
20240605,202400,158851460,4295,4295,4295,4295,0
20240605,202300,158851460,4295,4295,4295,4295,0
20240605,202200,158851460,4295,4295,4295,4295,0
20240605,202100,158851460,4295,4295,4295,4295,0
20240605,202000,158851460,4295,4295,4295,4295,0
20240605,201900,158851460,4295,4295,4295,4295,0
20240605,201800,158851460,4295,4295,4295,4295,0
20240605,201700,158851460,4295,4295,4295,4295,0
20240605,201600,158851460,4295,4295,4295,4295,0
20240605,201500,158851460,4295,4295,4295,4295,0
20240605,201400,158851460,4295,4295,4295,4295,1131
20240605,201300,158851460,4295,4295,4295,4295,0
20240605,201200,158851460,4295,4295,4295,4295,0
20240605,201100,158851460,4295,4295,4295,4295,0
20240605,201000,158851460,4295,4295,4295,4295,0
20240605,200900,158851460,4295,4295,4295,4295,0
20240605,200800,158851460,4295,4295,4295,4295,0
20240605,200700,158851460,4295,4295,4295,4295,0
20240605,200600,158851460,4295,4295,4295,4295,0
20240605,200500,158851460,4295,4295,4295,4295,0
20240605,200400,158851460,4295,4295,4295,4295,0
20240605,200300,158851460,4295,4295,4295,4295,0
20240605,200200,158851460,4295,4295,4295,4295,0
20240605,200100,158851460,4295,4295,4295,4295,0
20240605,200000,158851460,4295,4295,4295,4295,0
20240605,195900,158851460,4295,4295,4295,4295,0
20240605,195800,158851460,4295,4295,4295,4295,0
20240605,195700,158851460,4295,4295,4295,4295,0
20240605,195600,158851460,4295,4295,4295,4295,0
20240605,195500,158851460,4295,4295,4295,4295,0
20240605,195400,158851460,4295,4295,4295,4295,0
20240605,195300,158851460,4295,4295,4295,4295,0
20240605,195200,158851460,4295,4295,4295,4295,0
20240605,195100,158851460,4295,4295,4295,4295,0
20240605,195000,158851460,4295,4295,4295,4295,0
20240605,194900,158851460,4295,4295,4295,4295,0
20240605,194800,158851460,4295,4295,4295,4295,0
20240605,194700,158851460,4295,4295,4295,4295,0
20240605,194600,158851460,4295,4295,4295,4295,0
20240605,194500,158851460,4295,4295,4295,4295,0
20240605,194400,158851460,4295,4295,4295,4295,1131
20240605,194300,158851460,4295,4295,4295,4295,0
20240605,194200,158851460,4295,4295,4295,4295,0
20240605,194100,158851460,4295,4295,4295,4295,0
20240605,194000,158851460,4295,4295,4295,4295,0
20240605,193900,158851460,4295,4295,4295,4295,0
20240605,193800,158851460,4295,4295,4295,4295,0
20240605,193700,158851460,4295,4295,4295,4295,0
20240605,193600,158851460,4295,4295,4295,4295,0
20240605,193500,158851460,4295,4295,4295,4295,0
20240605,193400,158851460,4295,4295,4295,4295,0
20240605,193300,158851460,4295,4295,4295,4295,0
20240605,193200,158851460,4295,4295,4295,4295,0
20240605,193100,158851460,4295,4295,4295,4295,0
20240605,193000,158851460,4295,4295,4295,4295,0
20240605,192900,158851460,4295,4295,4295,4295,0
20240605,192800,158851460,4295,4295,4295,4295,0
20240605,192700,158851460,4295,4295,4295,4295,0
20240605,192600,158851460,4295,4295,4295,4295,0
20240605,192500,158851460,4295,4295,4295,4295,0
20240605,192400,158851460,4295,4295,4295,4295,0
20240605,192300,158851460,4295,4295,4295,4295,0
20240605,192200,158851460,4295,4295,4295,4295,0
20240605,192100,158851460,4295,4295,4295,4295,0
20240605,192000,158851460,4295,4295,4295,4295,0
20240605,191900,158851460,4295,4295,4295,4295,0
20240605,191800,158851460,4295,4295,4295,4295,0
20240605,191700,158851460,4295,4295,4295,4295,0
20240605,191600,158851460,4295,4295,4295,4295,0
20240605,191500,158851460,4295,4295,4295,4295,0
20240605,191400,158851460,4295,4295,4295,4295,1131
20240605,191300,158851460,4295,4295,4295,4295,0
20240605,191200,158851460,4295,4295,4295,4295,0
20240605,191100,158851460,4295,4295,4295,4295,0
20240605,191000,158851460,4295,4295,4295,4295,0
20240605,190900,158851460,4295,4295,4295,4295,0
20240605,190800,158851460,4295,4295,4295,4295,0
20240605,190700,158851460,4295,4295,4295,4295,0
20240605,190600,158851460,4295,4295,4295,4295,0
20240605,190500,158851460,4295,4295,4295,4295,0
20240605,190400,158851460,4295,4295,4295,4295,0
20240605,190300,158851460,4295,4295,4295,4295,0
20240605,190200,158851460,4295,4295,4295,4295,0
20240605,190100,158851460,4295,4295,4295,4295,0
20240605,190000,158851460,4295,4295,4295,4295,0
20240605,185900,158851460,4295,4295,4295,4295,0
20240605,185800,158851460,4295,4295,4295,4295,0
20240605,185700,158851460,4295,4295,4295,4295,0
20240605,185600,158851460,4295,4295,4295,4295,0
20240605,185500,158851460,4295,4295,4295,4295,0
20240605,185400,158851460,4295,4295,4295,4295,0
20240605,185300,158851460,4295,4295,4295,4295,0
20240605,185200,158851460,4295,4295,4295,4295,0
20240605,185100,158851460,4295,4295,4295,4295,0
20240605,185000,158851460,4295,4295,4295,4295,0
20240605,184900,158851460,4295,4295,4295,4295,0
20240605,184800,158851460,4295,4295,4295,4295,0
20240605,184700,158851460,4295,4295,4295,4295,0
20240605,184600,158851460,4295,4295,4295,4295,0
20240605,184500,158851460,4295,4295,4295,4295,0
20240605,184400,158851460,4295,4295,4295,4295,1131
20240605,184300,158851460,4295,4295,4295,4295,0
20240605,184200,158851460,4295,4295,4295,4295,0
20240605,184100,158851460,4295,4295,4295,4295,0
20240605,184000,158851460,4295,4295,4295,4295,0
20240605,183900,158851460,4295,4295,4295,4295,0
20240605,183800,158851460,4295,4295,4295,4295,0
20240605,183700,158851460,4295,4295,4295,4295,0
20240605,183600,158851460,4295,4295,4295,4295,0
20240605,183500,158851460,4295,4295,4295,4295,0
20240605,183400,158851460,4295,4295,4295,4295,0
20240605,183300,158851460,4295,4295,4295,4295,0
20240605,183200,158851460,4295,4295,4295,4295,0
20240605,183100,158851460,4295,4295,4295,4295,0
20240605,183000,158851460,4295,4295,4295,4295,0
20240605,182900,158851460,4295,4295,4295,4295,0
20240605,182800,158851460,4295,4295,4295,4295,0
20240605,182700,158851460,4295,4295,4295,4295,0
20240605,182600,158851460,4295,4295,4295,4295,0
20240605,182500,158851460,4295,4295,4295,4295,0
20240605,182400,158851460,4295,4295,4295,4295,0
20240605,182300,158851460,4295,4295,4295,4295,0
20240605,182200,158851460,4295,4295,4295,4295,0
20240605,182100,158851460,4295,4295,4295,4295,0
20240605,182000,158851460,4295,4295,4295,4295,0
20240605,181900,158851460,4295,4295,4295,4295,0
20240605,181800,158851460,4295,4295,4295,4295,0
20240605,181700,158851460,4295,4295,4295,4295,0
20240605,181600,158851460,4295,4295,4295,4295,0
20240605,181500,158851460,4295,4295,4295,4295,0
20240605,181400,158851460,4295,4295,4295,4295,1131
20240605,181300,158851460,4295,4295,4295,4295,0
20240605,181200,158851460,4295,4295,4295,4295,0
20240605,181100,158851460,4295,4295,4295,4295,0
20240605,181000,158851460,4295,4295,4295,4295,0
20240605,180900,158851460,4295,4295,4295,4295,0
20240605,180800,158851460,4295,4295,4295,4295,0
20240605,180700,158851460,4295,4295,4295,4295,0
20240605,180600,158851460,4295,4295,4295,4295,0
20240605,180500,158851460,4295,4295,4295,4295,0
20240605,180400,158851460,4295,4295,4295,4295,0
20240605,180300,158851460,4295,4295,4295,4295,0
20240605,180200,158851460,4295,4295,4295,4295,0
20240605,180100,158851460,4295,4295,4295,4295,0
20240605,180000,158851460,4295,4295,4295,4295,0
20240605,175900,158851460,4295,4295,4295,4295,0
20240605,175800,158851460,4295,4295,4295,4295,0
20240605,175700,158851460,4295,4295,4295,4295,0
20240605,175600,158851460,4295,4295,4295,4295,0
20240605,175500,158851460,4295,4295,4295,4295,0
20240605,175400,158851460,4295,4295,4295,4295,0
20240605,175300,158851460,4295,4295,4295,4295,0
20240605,175200,158851460,4295,4295,4295,4295,0
20240605,175100,158851460,4295,4295,4295,4295,0
20240605,175000,158851460,4295,4295,4295,4295,0
20240605,174900,158851460,4295,4295,4295,4295,0
20240605,174800,158851460,4295,4295,4295,4295,0
20240605,174700,158851460,4295,4295,4295,4295,0
20240605,174600,158851460,4295,4295,4295,4295,0
20240605,174500,158851460,4295,4295,4295,4295,0
20240605,174400,158851460,4295,4295,4295,4295,1131
20240605,174300,158851460,4295,4295,4295,4295,0
20240605,174200,158851460,4295,4295,4295,4295,0
20240605,174100,158851460,4295,4295,4295,4295,0
20240605,174000,158851460,4295,4295,4295,4295,0
20240605,173900,158851460,4295,4295,4295,4295,0
20240605,173800,158851460,4295,4295,4295,4295,0
20240605,173700,158851460,4295,4295,4295,4295,0
20240605,173600,158851460,4295,4295,4295,4295,0
20240605,173500,158851460,4295,4295,4295,4295,0
20240605,173400,158851460,4295,4295,4295,4295,0
20240605,173300,158851460,4295,4295,4295,4295,0
20240605,173200,158851460,4295,4295,4295,4295,0
20240605,173100,158851460,4295,4295,4295,4295,0
20240605,173000,158851460,4295,4295,4295,4295,0
20240605,172900,158851460,4295,4295,4295,4295,0
20240605,172800,158851460,4295,4295,4295,4295,0
20240605,172700,158851460,4295,4295,4295,4295,0
20240605,172600,158851460,4295,4295,4295,4295,0
20240605,172500,158851460,4295,4295,4295,4295,0
20240605,172400,158851460,4295,4295,4295,4295,0
20240605,172300,158851460,4295,4295,4295,4295,0
20240605,172200,158851460,4295,4295,4295,4295,0
20240605,172100,158851460,4295,4295,4295,4295,0
20240605,172000,158851460,4295,4295,4295,4295,0
20240605,171900,158851460,4295,4295,4295,4295,0
20240605,171800,158851460,4295,4295,4295,4295,0
20240605,171700,158851460,4295,4295,4295,4295,0
20240605,171600,158851460,4295,4295,4295,4295,0
20240605,171500,158851460,4295,4295,4295,4295,0
20240605,171400,158851460,4295,4295,4295,4295,1131
20240605,171300,158851460,4295,4295,4295,4295,0
20240605,171200,158851460,4295,4295,4295,4295,0
20240605,171100,158851460,4295,4295,4295,4295,0
20240605,171000,158851460,4295,4295,4295,4295,0
20240605,170900,158851460,4295,4295,4295,4295,0
20240605,170800,158851460,4295,4295,4295,4295,0
20240605,170700,158851460,4295,4295,4295,4295,0
20240605,170600,158851460,4295,4295,4295,4295,0
20240605,170500,158851460,4295,4295,4295,4295,0
20240605,170400,158851460,4295,4295,4295,4295,0
20240605,170300,158851460,4295,4295,4295,4295,0
20240605,170200,158851460,4295,4295,4295,4295,0
20240605,170100,158851460,4295,4295,4295,4295,0
20240605,170000,158851460,4295,4295,4295,4295,0
20240605,165900,158851460,4295,4295,4295,4295,0
20240605,165800,158851460,4295,4295,4295,4295,0
20240605,165700,158851460,4295,4295,4295,4295,0
20240605,165600,158851460,4295,4295,4295,4295,0
20240605,165500,158851460,4295,4295,4295,4295,0
20240605,165400,158851460,4295,4295,4295,4295,0
20240605,165300,158851460,4295,4295,4295,4295,0
20240605,165200,158851460,4295,4295,4295,4295,0
20240605,165100,158851460,4295,4295,4295,4295,0
20240605,165000,158851460,4295,4295,4295,4295,0
20240605,164900,158851460,4295,4295,4295,4295,0
20240605,164800,158851460,4295,4295,4295,4295,0
20240605,164700,158851460,4295,4295,4295,4295,0
20240605,164600,158851460,4295,4295,4295,4295,0
20240605,164500,158851460,4295,4295,4295,4295,0
20240605,164400,158851460,4295,4295,4295,4295,1131
20240605,164300,158851460,4295,4295,4295,4295,0
20240605,164200,158851460,4295,4295,4295,4295,0
20240605,164100,158851460,4295,4295,4295,4295,0
20240605,164000,158851460,4295,4295,4295,4295,0
20240605,163900,158851460,4295,4295,4295,4295,0
20240605,163800,158851460,4295,4295,4295,4295,0
20240605,163700,158851460,4295,4295,4295,4295,0
20240605,163600,158851460,4295,4295,4295,4295,0
20240605,163500,158851460,4295,4295,4295,4295,0
20240605,163400,158851460,4295,4295,4295,4295,0
20240605,163300,158851460,4295,4295,4295,4295,0
20240605,163200,158851460,4295,4295,4295,4295,0
20240605,163100,158851460,4295,4295,4295,4295,0
20240605,163000,158851460,4295,4295,4295,4295,0
20240605,162900,158851460,4295,4295,4295,4295,0
20240605,162800,158851460,4295,4295,4295,4295,0
20240605,162700,158851460,4295,4295,4295,4295,0
20240605,162600,158851460,4295,4295,4295,4295,0
20240605,162500,158851460,4295,4295,4295,4295,0
20240605,162400,158851460,4295,4295,4295,4295,0
20240605,162300,158851460,4295,4295,4295,4295,0
20240605,162200,158851460,4295,4295,4295,4295,0
20240605,162100,158851460,4295,4295,4295,4295,0
20240605,162000,158851460,4295,4295,4295,4295,0
20240605,161900,158851460,4295,4295,4295,4295,0
20240605,161800,158851460,4295,4295,4295,4295,0
20240605,161700,158851460,4295,4295,4295,4295,0
20240605,161600,158851460,4295,4295,4295,4295,0
20240605,161500,158851460,4295,4295,4295,4295,0
20240605,161400,158851460,4295,4295,4295,4295,1131
20240605,161300,158851460,4295,4295,4295,4295,0
20240605,161200,158851460,4295,4295,4295,4295,0
20240605,161100,158851460,4295,4295,4295,4295,0
20240605,161000,158851460,4295,4295,4295,4295,0
20240605,160900,158851460,4295,4295,4295,4295,0
20240605,160800,158851460,4295,4295,4295,4295,0
20240605,160700,158851460,4295,4295,4295,4295,0
20240605,160600,158851460,4295,4295,4295,4295,0
20240605,160500,158851460,4295,4295,4295,4295,0
20240605,160400,158851460,4295,4295,4295,4295,0
20240605,160300,158851460,4295,4295,4295,4295,0
20240605,160200,158851460,4295,4295,4295,4295,0
20240605,160100,158851460,4295,4295,4295,4295,0
20240605,160000,158851460,4295,4295,4295,4295,0
20240605,155900,158851460,4295,4295,4295,4295,0
20240605,155800,158851460,4295,4295,4295,4295,0
20240605,155700,158851460,4295,4295,4295,4295,0
20240605,155600,158851460,4295,4295,4295,4295,0
20240605,155500,158851460,4295,4295,4295,4295,0
20240605,155400,158851460,4295,4295,4295,4295,0
20240605,155300,158851460,4295,4295,4295,4295,0
20240605,155200,158851460,4295,4295,4295,4295,0
20240605,155100,158851460,4295,4295,4295,4295,0
20240605,155000,158851460,4295,4295,4295,4295,0
20240605,154900,158851460,4295,4295,4295,4295,0
20240605,154800,158851460,4295,4295,4295,4295,0
20240605,154700,158851460,4295,4295,4295,4295,0
20240605,154600,158851460,4295,4295,4295,4295,0
20240605,154500,158851460,4295,4295,4295,4295,0
20240605,154400,158851460,4295,4295,4295,4295,1131
20240605,154300,158851460,4295,4295,4295,4295,0
20240605,154200,158851460,4295,4295,4295,4295,0
20240605,154100,158851460,4295,4295,4295,4295,0
20240605,154000,158851460,4295,4295,4295,4295,0
20240605,153900,158851460,4295,4295,4295,4295,0
20240605,153800,158851460,4295,4295,4295,4295,0
20240605,153700,158851460,4295,4295,4295,4295,0
20240605,153600,158851460,4295,4295,4295,4295,0
20240605,153500,158851460,4295,4295,4295,4295,0
20240605,153400,158851460,4295,4295,4295,4295,0
20240605,153300,158851460,4295,4295,4295,4295,0
20240605,153200,158851460,4295,4295,4295,4295,0
20240605,153100,158851460,4295,4295,4295,4295,0
20240605,153000,158851460,4295,4295,4295,4295,1131
20240605,152900,153993815,4320,4320,4320,4320,0
20240605,152800,153993815,4320,4320,4320,4320,0
20240605,152700,153993815,4320,4320,4320,4320,0
20240605,152600,153993815,4320,4320,4320,4320,0
20240605,152500,153993815,4320,4320,4320,4320,0
20240605,152400,153993815,4320,4320,4320,4320,0
20240605,152300,153993815,4320,4320,4320,4320,0
20240605,152200,153993815,4320,4320,4320,4320,0
20240605,152100,153993815,4320,4320,4320,4320,0
20240605,152000,153993815,4320,4320,4320,4320,0
20240605,151900,153993815,4320,4305,4320,4305,72
20240605,151800,153683240,4305,4310,4310,4305,8
20240605,151700,153648795,4310,4305,4310,4305,13
20240605,151600,153592825,4305,4305,4305,4305,62
20240605,151500,153325915,4310,4305,4310,4305,8
20240605,151400,153291460,4305,4305,4310,4305,332
20240605,151300,151860815,4305,4305,4305,4305,3
20240605,151200,151847900,4305,4305,4305,4305,2
20240605,151100,151839290,4305,4305,4310,4305,165
20240605,151000,151128955,4305,4300,4305,4300,28
20240605,150900,151008550,4300,4300,4300,4300,2
20240605,150800,150999950,4305,4305,4310,4300,195
20240605,150700,150161260,4300,4300,4300,4300,3
20240605,150600,150148360,4300,4300,4300,4300,2
20240605,150500,150139760,4300,4300,4300,4300,64
20240605,150400,149864560,4300,4300,4300,4300,1
20240605,150300,149860260,4300,4300,4300,4300,3
20240605,150200,149847360,4300,4300,4300,4300,2
20240605,150100,149838760,4315,4300,4315,4300,5
20240605,150000,149817215,4300,4300,4300,4300,2
20240605,145900,149808615,4300,4300,4300,4300,302
20240605,145800,148510015,4305,4315,4320,4305,1012
20240605,145700,144147645,4315,4315,4315,4315,2
20240605,145600,144139015,4315,4315,4315,4315,2
20240605,145500,144130385,4315,4315,4315,4315,3
20240605,145400,144117440,4315,4315,4315,4315,2
20240605,145300,144108810,4315,4315,4315,4315,3
20240605,145200,144095865,4315,4315,4315,4315,2
20240605,145100,144087235,4315,4320,4320,4315,57
20240605,145000,143841000,4320,4325,4325,4320,1005
20240605,144900,139494400,4320,4315,4320,4315,22
20240605,144800,139399460,4325,4325,4325,4325,0
20240605,144700,139399460,4325,4325,4325,4325,0
20240605,144600,139399460,4325,4325,4325,4325,36
20240605,144500,139243760,4325,4325,4325,4325,100
20240605,144400,138811260,4320,4320,4320,4320,1
20240605,144300,138806940,4320,4320,4320,4320,0
20240605,144200,138806940,4320,4320,4320,4320,848
20240605,144100,135143580,4320,4320,4320,4320,0
20240605,144000,135143580,4320,4320,4320,4320,153
20240605,143900,134482620,4315,4315,4315,4315,0
20240605,143800,134482620,4315,4315,4315,4315,18
20240605,143700,134404950,4320,4320,4320,4320,24
20240605,143600,134301270,4315,4315,4315,4315,0
20240605,143500,134301270,4315,4315,4315,4315,0
20240605,143400,134301270,4315,4315,4315,4315,0
20240605,143300,134301270,4315,4315,4315,4315,0
20240605,143200,134301270,4315,4315,4315,4315,0
20240605,143100,134301270,4315,4315,4315,4315,0
20240605,143000,134301270,4315,4310,4315,4310,538
20240605,142900,131980010,4310,4310,4310,4310,20
20240605,142800,131893810,4310,4305,4310,4300,856
20240605,142700,128210455,4305,4315,4315,4300,564
20240605,142600,125785180,4310,4320,4320,4310,1790
20240605,142500,118067260,4320,4320,4320,4320,118
20240605,142400,117557500,4320,4320,4320,4320,9
20240605,142300,117518620,4330,4330,4330,4330,0
20240605,142200,117518620,4330,4320,4330,4320,3
20240605,142100,117505650,4320,4320,4320,4320,1
20240605,142000,117501330,4325,4320,4325,4320,1000
20240605,141900,113176340,4320,4320,4320,4320,503
20240605,141800,111003380,4320,4320,4320,4320,1
20240605,141700,110999060,4325,4325,4325,4325,0
20240605,141600,110999060,4325,4330,4330,4320,126
20240605,141500,110454670,4330,4330,4330,4330,0
20240605,141400,110454670,4330,4330,4330,4330,27
20240605,141300,110337760,4340,4340,4340,4340,0
20240605,141200,110337760,4340,4340,4340,4340,1
20240605,141100,110333420,4330,4335,4335,4330,1005
20240605,141000,105976885,4335,4335,4335,4335,23
20240605,140900,105877180,4330,4330,4330,4330,370
20240605,140800,104275080,4335,4335,4335,4335,0
20240605,140700,104275080,4335,4335,4335,4335,54
20240605,140600,104040990,4335,4335,4335,4335,0
20240605,140500,104040990,4335,4335,4335,4335,1
20240605,140400,104036655,4335,4335,4335,4335,0
20240605,140300,104036655,4335,4335,4335,4335,0
20240605,140200,104036655,4335,4335,4340,4335,14
20240605,140100,103975960,4335,4330,4335,4330,11
20240605,140000,103928325,4330,4330,4330,4330,568
20240605,135900,101468885,4325,4325,4325,4325,0
20240605,135800,101468885,4325,4320,4330,4320,3
20240605,135700,101455910,4320,4320,4320,4320,0
20240605,135600,101455910,4320,4320,4320,4320,0
20240605,135500,101455910,4320,4320,4320,4320,1
20240605,135400,101451590,4320,4320,4320,4320,0
20240605,135300,101451590,4320,4320,4320,4320,0
20240605,135200,101451590,4320,4320,4320,4320,104
20240605,135100,101002310,4320,4320,4320,4320,0
20240605,135000,101002310,4320,4315,4320,4315,285
20240605,134900,99771135,4315,4315,4315,4315,0
20240605,134800,99771135,4315,4315,4315,4315,0
20240605,134700,99771135,4315,4315,4315,4315,1
20240605,134600,99766820,4305,4305,4305,4305,0
20240605,134500,99766820,4305,4305,4305,4305,0
20240605,134400,99766820,4305,4305,4305,4305,0
20240605,134300,99766820,4305,4300,4305,4300,2
20240605,134200,99758215,4315,4325,4325,4315,850
20240605,134100,96083185,4325,4325,4325,4325,18
20240605,134000,96005335,4335,4320,4340,4320,520
20240605,133900,93756100,4320,4320,4320,4320,0
20240605,133800,93756100,4320,4320,4320,4320,0
20240605,133700,93756100,4320,4320,4320,4320,0
20240605,133600,93756100,4320,4320,4320,4320,6
20240605,133500,93730180,4320,4315,4320,4315,23
20240605,133400,93630825,4315,4315,4315,4315,50
20240605,133300,93415075,4315,4325,4325,4315,16
20240605,133200,93345920,4320,4320,4320,4320,21
20240605,133100,93255200,4315,4315,4315,4315,0
20240605,133000,93255200,4315,4310,4315,4310,926
20240605,132900,89260170,4310,4310,4310,4310,0
20240605,132800,89260170,4310,4310,4310,4310,0
20240605,132700,89260170,4310,4310,4310,4310,0
20240605,132600,89260170,4310,4310,4310,4310,5
20240605,132500,89238620,4310,4310,4310,4310,0
20240605,132400,89238620,4310,4310,4310,4310,0
20240605,132300,89238620,4310,4310,4310,4310,1
20240605,132200,89234310,4310,4310,4310,4310,0
20240605,132100,89234310,4310,4310,4310,4310,0
20240605,132000,89234310,4310,4305,4310,4305,1001
20240605,131900,84922025,4305,4305,4305,4305,0
20240605,131800,84922025,4305,4305,4305,4305,0
20240605,131700,84922025,4305,4305,4305,4305,0
20240605,131600,84922025,4305,4305,4305,4305,128
20240605,131500,84370985,4305,4305,4305,4305,0
20240605,131400,84370985,4305,4305,4305,4305,0
20240605,131300,84370985,4305,4305,4305,4305,1
20240605,131200,84366680,4305,4305,4305,4305,1
20240605,131100,84362375,4295,4295,4295,4295,0
20240605,131000,84362375,4295,4295,4295,4295,0
20240605,130900,84362375,4295,4295,4295,4295,0
20240605,130800,84362375,4295,4295,4295,4295,0
20240605,130700,84362375,4295,4295,4295,4295,0
20240605,130600,84362375,4295,4295,4295,4295,0
20240605,130500,84362375,4295,4295,4295,4295,0
20240605,130400,84362375,4295,4295,4295,4295,0
20240605,130300,84362375,4295,4295,4295,4295,0
20240605,130200,84362375,4295,4305,4305,4295,4648
20240605,130100,64384250,4300,4300,4300,4300,0
20240605,130000,64384250,4300,4300,4300,4300,0
20240605,125900,64384250,4300,4300,4300,4300,0
20240605,125800,64384250,4300,4300,4300,4300,0
20240605,125700,64384250,4300,4300,4300,4300,0
20240605,125600,64384250,4300,4300,4300,4300,0
20240605,125500,64384250,4300,4300,4300,4300,0
20240605,125400,64384250,4300,4300,4300,4300,21
20240605,125300,64293950,4300,4300,4300,4300,1
20240605,125200,64289650,4300,4310,4310,4300,170
20240605,125100,63558640,4310,4310,4310,4310,0
20240605,125000,63558640,4310,4310,4310,4310,0
20240605,124900,63558640,4310,4310,4310,4310,1
20240605,124800,63554330,4300,4300,4300,4300,131
20240605,124700,62991030,4300,4300,4300,4300,1
20240605,124600,62986730,4300,4300,4300,4300,0
20240605,124500,62986730,4300,4300,4300,4300,0
20240605,124400,62986730,4300,4300,4300,4300,0
20240605,124300,62986730,4300,4300,4300,4300,115
20240605,124200,62492230,4310,4310,4310,4310,0
20240605,124100,62492230,4310,4310,4310,4310,0
20240605,124000,62492230,4310,4310,4310,4310,0
20240605,123900,62492230,4310,4310,4310,4310,0
20240605,123800,62492230,4310,4310,4310,4310,0
20240605,123700,62492230,4310,4310,4310,4310,100
20240605,123600,62061230,4310,4310,4310,4310,12
20240605,123500,62009510,4310,4310,4310,4310,0
20240605,123400,62009510,4310,4310,4310,4310,0
20240605,123300,62009510,4310,4310,4310,4310,0
20240605,123200,62009510,4310,4310,4310,4310,0
20240605,123100,62009510,4310,4310,4310,4310,0
20240605,123000,62009510,4310,4310,4310,4310,0
20240605,122900,62009510,4310,4310,4310,4310,0
20240605,122800,62009510,4310,4310,4310,4310,0
20240605,122700,62009510,4310,4310,4310,4310,0
20240605,122600,62009510,4310,4310,4310,4310,6
20240605,122500,61983650,4310,4310,4310,4310,0
20240605,122400,61983650,4310,4310,4310,4310,0
20240605,122300,61983650,4310,4310,4310,4310,0
20240605,122200,61983650,4310,4310,4310,4310,0
20240605,122100,61983650,4310,4310,4310,4310,250
20240605,122000,60906150,4310,4310,4310,4310,1
20240605,121900,60901840,4310,4310,4310,4310,0
20240605,121800,60901840,4310,4310,4310,4310,20
20240605,121700,60815640,4310,4310,4310,4310,0
20240605,121600,60815640,4310,4305,4310,4305,407
20240605,121500,59063465,4305,4305,4305,4305,0
20240605,121400,59063465,4305,4305,4305,4305,1
20240605,121300,59059160,4305,4305,4305,4305,35
20240605,121200,58908485,4305,4305,4305,4305,2
20240605,121100,58899875,4300,4300,4300,4300,0
20240605,121000,58899875,4300,4300,4300,4300,1
20240605,120900,58895575,4300,4300,4300,4300,0
20240605,120800,58895575,4300,4300,4300,4300,0
20240605,120700,58895575,4300,4300,4300,4300,0
20240605,120600,58895575,4300,4300,4300,4300,0
20240605,120500,58895575,4300,4300,4300,4300,0
20240605,120400,58895575,4300,4300,4300,4300,0
20240605,120300,58895575,4300,4300,4300,4300,0
20240605,120200,58895575,4300,4300,4300,4300,0
20240605,120100,58895575,4300,4300,4300,4300,0
20240605,120000,58895575,4300,4300,4300,4300,1
20240605,115900,58891275,4300,4300,4300,4300,0
20240605,115800,58891275,4300,4300,4300,4300,0
20240605,115700,58891275,4300,4300,4300,4300,0
20240605,115600,58891275,4300,4300,4300,4300,203
20240605,115500,58018375,4300,4300,4300,4300,1
20240605,115400,58014075,4305,4305,4305,4305,0
20240605,115300,58014075,4305,4305,4305,4305,51
20240605,115200,57794520,4305,4305,4305,4305,1
20240605,115100,57790215,4300,4300,4300,4300,0
20240605,115000,57790215,4300,4300,4300,4300,0
20240605,114900,57790215,4300,4300,4300,4300,0
20240605,114800,57790215,4300,4300,4300,4300,0
20240605,114700,57790215,4300,4300,4300,4300,0
20240605,114600,57790215,4300,4300,4300,4300,0
20240605,114500,57790215,4300,4300,4300,4300,0
20240605,114400,57790215,4300,4300,4300,4300,0
20240605,114300,57790215,4300,4300,4300,4300,21
20240605,114200,57699915,4300,4300,4300,4300,96
20240605,114100,57287115,4300,4300,4300,4300,0
20240605,114000,57287115,4300,4300,4300,4300,3
20240605,113900,57274215,4305,4305,4305,4305,0
20240605,113800,57274215,4305,4305,4305,4305,0
20240605,113700,57274215,4305,4305,4305,4305,1
20240605,113600,57269910,4300,4300,4300,4300,7
20240605,113500,57239810,4305,4305,4305,4305,0
20240605,113400,57239810,4305,4305,4305,4305,0
20240605,113300,57239810,4305,4305,4305,4305,0
20240605,113200,57239810,4305,4305,4305,4305,10
20240605,113100,57196760,4300,4300,4300,4300,5
20240605,113000,57175260,4300,4300,4300,4300,10
20240605,112900,57132260,4300,4300,4300,4300,18
20240605,112800,57054860,4305,4305,4305,4305,1
20240605,112700,57050555,4300,4300,4300,4300,0
20240605,112600,57050555,4300,4300,4300,4300,0
20240605,112500,57050555,4300,4300,4300,4300,0
20240605,112400,57050555,4300,4300,4300,4300,0
20240605,112300,57050555,4300,4300,4300,4300,0
20240605,112200,57050555,4300,4300,4300,4300,10
20240605,112100,57007555,4300,4300,4300,4300,13
20240605,112000,56951655,4300,4300,4300,4300,2
20240605,111900,56943055,4305,4305,4305,4305,0
20240605,111800,56943055,4305,4305,4305,4300,1223
20240605,111700,51678230,4310,4310,4310,4310,0
20240605,111600,51678230,4310,4310,4310,4310,19
20240605,111500,51596340,4305,4305,4305,4305,0
20240605,111400,51596340,4305,4305,4305,4305,50
20240605,111300,51381090,4305,4305,4305,4305,0
20240605,111200,51381090,4305,4305,4305,4305,0
20240605,111100,51381090,4305,4305,4305,4305,0
20240605,111000,51381090,4305,4305,4305,4305,0
20240605,110900,51381090,4305,4310,4310,4305,861
20240605,110800,47674410,4315,4315,4315,4315,0
20240605,110700,47674410,4315,4315,4315,4315,11
20240605,110600,47626945,4315,4315,4315,4315,11
20240605,110500,47579480,4315,4310,4315,4310,10
20240605,110400,47536345,4305,4305,4305,4305,0
20240605,110300,47536345,4305,4305,4305,4305,0
20240605,110200,47536345,4305,4305,4305,4305,0
20240605,110100,47536345,4305,4305,4305,4305,0
20240605,110000,47536345,4305,4305,4305,4305,12
20240605,105900,47484685,4305,4305,4305,4305,111
20240605,105800,47006830,4300,4300,4300,4300,2
20240605,105700,46998230,4295,4295,4295,4295,0
20240605,105600,46998230,4295,4295,4295,4295,0
20240605,105500,46998230,4295,4295,4295,4295,1
20240605,105400,46993935,4295,4295,4295,4295,0
20240605,105300,46993935,4295,4295,4295,4295,0
20240605,105200,46993935,4295,4295,4295,4295,0
20240605,105100,46993935,4295,4295,4295,4295,3
20240605,105000,46981050,4295,4295,4295,4295,0
20240605,104900,46981050,4295,4295,4295,4295,0
20240605,104800,46981050,4295,4295,4295,4295,0
20240605,104700,46981050,4295,4300,4300,4295,406
20240605,104600,45236590,4305,4305,4305,4305,21
20240605,104500,45146185,4305,4305,4305,4305,0
20240605,104400,45146185,4305,4305,4305,4305,3
20240605,104300,45133270,4305,4305,4305,4305,1
20240605,104200,45128965,4305,4305,4305,4305,1
20240605,104100,45124660,4300,4300,4300,4300,761
20240605,104000,41852360,4305,4300,4305,4300,104
20240605,103900,41405155,4300,4300,4300,4300,0
20240605,103800,41405155,4300,4300,4300,4300,0
20240605,103700,41405155,4300,4300,4300,4300,0
20240605,103600,41405155,4300,4300,4300,4300,7
20240605,103500,41375055,4295,4295,4295,4295,0
20240605,103400,41375055,4295,4295,4295,4295,0
20240605,103300,41375055,4295,4295,4295,4295,0
20240605,103200,41375055,4295,4295,4295,4295,1
20240605,103100,41370760,4295,4295,4295,4295,0
20240605,103000,41370760,4295,4295,4295,4295,0
20240605,102900,41370760,4295,4295,4295,4295,0
20240605,102800,41370760,4295,4295,4295,4295,0
20240605,102700,41370760,4295,4295,4295,4295,0
20240605,102600,41370760,4295,4295,4295,4295,0
20240605,102500,41370760,4295,4295,4295,4295,0
20240605,102400,41370760,4295,4295,4295,4295,0
20240605,102300,41370760,4295,4295,4295,4295,52
20240605,102200,41147420,4295,4295,4295,4295,2
20240605,102100,41138830,4290,4290,4290,4290,0
20240605,102000,41138830,4290,4290,4290,4290,3
20240605,101900,41125960,4290,4290,4290,4290,0
20240605,101800,41125960,4290,4290,4290,4290,0
20240605,101700,41125960,4290,4290,4290,4290,32
20240605,101600,40988680,4285,4290,4290,4285,2
20240605,101500,40980105,4285,4285,4285,4285,0
20240605,101400,40980105,4285,4285,4285,4285,0
20240605,101300,40980105,4285,4285,4285,4285,54
20240605,101200,40748715,4280,4280,4280,4280,50
20240605,101100,40534715,4280,4280,4280,4280,0
20240605,101000,40534715,4280,4280,4280,4280,0
20240605,100900,40534715,4280,4280,4280,4280,0
20240605,100800,40534715,4280,4280,4280,4280,0
20240605,100700,40534715,4280,4280,4280,4280,92
20240605,100600,40140955,4285,4285,4285,4285,6
20240605,100500,40115245,4285,4285,4285,4285,3
20240605,100400,40102390,4285,4285,4285,4285,1
20240605,100300,40098105,4285,4285,4285,4285,1
20240605,100200,40093820,4280,4280,4280,4280,0
20240605,100100,40093820,4280,4275,4280,4275,100
20240605,100000,39666315,4270,4270,4270,4270,112
20240605,095900,39188075,4270,4270,4270,4270,1
20240605,095800,39183805,4270,4270,4270,4270,2
20240605,095700,39175265,4270,4270,4270,4270,2
20240605,095600,39166725,4270,4270,4270,4270,10
20240605,095500,39124025,4270,4270,4270,4270,0
20240605,095400,39124025,4270,4270,4270,4270,0
20240605,095300,39124025,4270,4270,4270,4270,1
20240605,095200,39119755,4260,4260,4260,4260,33
20240605,095100,38979175,4270,4270,4270,4270,0
20240605,095000,38979175,4270,4270,4270,4270,3
20240605,094900,38966365,4270,4270,4270,4270,0
20240605,094800,38966365,4270,4270,4270,4270,27
20240605,094700,38851075,4270,4270,4270,4270,1
20240605,094600,38846805,4270,4270,4270,4270,6
20240605,094500,38821185,4270,4260,4270,4260,400
20240605,094400,37117135,4270,4270,4270,4270,1
20240605,094300,37112865,4270,4270,4270,4270,2
20240605,094200,37104325,4280,4270,4280,4270,400
20240605,094100,35395615,4265,4265,4265,4265,300
20240605,094000,34116115,4265,4265,4265,4265,0
20240605,093900,34116115,4265,4265,4265,4265,1
20240605,093800,34111850,4265,4265,4265,4265,11
20240605,093700,34064935,4260,4260,4260,4260,28
20240605,093600,33945655,4260,4260,4260,4260,668
20240605,093500,31099975,4265,4265,4265,4265,0
20240605,093400,31099975,4265,4265,4265,4265,0
20240605,093300,31099975,4265,4265,4265,4265,16
20240605,093200,31031735,4270,4270,4270,4270,0
20240605,093100,31031735,4270,4275,4275,4270,1432
20240605,093000,24909940,4275,4265,4295,4265,48
20240605,092900,24704630,4265,4260,4280,4260,6
20240605,092800,24679030,4260,4245,4260,4245,1199
20240605,092700,19583260,4250,4250,4250,4250,19
20240605,092600,19502510,4250,4250,4250,4250,5
20240605,092500,19481260,4250,4250,4250,4250,50
20240605,092400,19268760,4250,4250,4250,4250,0
20240605,092300,19268760,4250,4250,4250,4250,0
20240605,092200,19268760,4250,4240,4250,4240,1396
20240605,092100,13342740,4240,4240,4240,4240,0
20240605,092000,13342740,4240,4240,4240,4240,27
20240605,091900,13228260,4240,4240,4240,4240,1
20240605,091800,13224020,4245,4245,4245,4240,520
20240605,091700,11019210,4240,4240,4240,4240,301
20240605,091600,9742970,4240,4245,4245,4240,10
20240605,091500,9700530,4245,4245,4245,4245,5
20240605,091400,9679305,4245,4240,4245,4235,156
20240605,091300,9018165,4245,4260,4260,4245,1892
20240605,091200,976760,4270,4270,4270,4270,0
20240605,091100,976760,4270,4270,4270,4270,0
20240605,091000,976760,4270,4260,4270,4260,111
20240605,090900,503890,4270,4270,4270,4270,1
20240605,090800,499620,4270,4270,4270,4270,0
20240605,090700,499620,4270,4270,4270,4270,1
20240605,090600,495350,4270,4270,4270,4270,3
20240605,090500,482540,4270,4270,4270,4270,30
20240605,090400,354440,4270,4270,4270,4270,1
20240605,090300,350170,4270,4280,4280,4270,63
20240605,090200,81120,4290,4290,4290,4290,0
20240605,090100,81120,4290,4290,4290,4290,0
20240605,090000,81120,4290,4260,4290,4260,19