KissMeData/123700/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202000,211416240,3605,3605,3605,3605,2191
20240605,201900,211416240,3605,3605,3605,3605,0
20240605,201800,211416240,3605,3605,3605,3605,0
20240605,201700,211416240,3605,3605,3605,3605,0
20240605,201600,211416240,3605,3605,3605,3605,0
20240605,201500,211416240,3605,3605,3605,3605,0
20240605,201400,211416240,3605,3605,3605,3605,0
20240605,201300,211416240,3605,3605,3605,3605,0
20240605,201200,211416240,3605,3605,3605,3605,0
20240605,201100,211416240,3605,3605,3605,3605,0
20240605,201000,211416240,3605,3605,3605,3605,0
20240605,200900,211416240,3605,3605,3605,3605,0
20240605,200800,211416240,3605,3605,3605,3605,0
20240605,200700,211416240,3605,3605,3605,3605,0
20240605,200600,211416240,3605,3605,3605,3605,0
20240605,200500,211416240,3605,3605,3605,3605,0
20240605,200400,211416240,3605,3605,3605,3605,0
20240605,200300,211416240,3605,3605,3605,3605,0
20240605,200200,211416240,3605,3605,3605,3605,0
20240605,200100,211416240,3605,3605,3605,3605,0
20240605,200000,211416240,3605,3605,3605,3605,0
20240605,195900,211416240,3605,3605,3605,3605,0
20240605,195800,211416240,3605,3605,3605,3605,0
20240605,195700,211416240,3605,3605,3605,3605,0
20240605,195600,211416240,3605,3605,3605,3605,0
20240605,195500,211416240,3605,3605,3605,3605,0
20240605,195400,211416240,3605,3605,3605,3605,0
20240605,195300,211416240,3605,3605,3605,3605,0
20240605,195200,211416240,3605,3605,3605,3605,0
20240605,195100,211416240,3605,3605,3605,3605,0
20240605,195000,211416240,3605,3605,3605,3605,2191
20240605,194900,211416240,3605,3605,3605,3605,0
20240605,194800,211416240,3605,3605,3605,3605,0
20240605,194700,211416240,3605,3605,3605,3605,0
20240605,194600,211416240,3605,3605,3605,3605,0
20240605,194500,211416240,3605,3605,3605,3605,0
20240605,194400,211416240,3605,3605,3605,3605,0
20240605,194300,211416240,3605,3605,3605,3605,0
20240605,194200,211416240,3605,3605,3605,3605,0
20240605,194100,211416240,3605,3605,3605,3605,0
20240605,194000,211416240,3605,3605,3605,3605,0
20240605,193900,211416240,3605,3605,3605,3605,0
20240605,193800,211416240,3605,3605,3605,3605,0
20240605,193700,211416240,3605,3605,3605,3605,0
20240605,193600,211416240,3605,3605,3605,3605,0
20240605,193500,211416240,3605,3605,3605,3605,0
20240605,193400,211416240,3605,3605,3605,3605,0
20240605,193300,211416240,3605,3605,3605,3605,0
20240605,193200,211416240,3605,3605,3605,3605,0
20240605,193100,211416240,3605,3605,3605,3605,0
20240605,193000,211416240,3605,3605,3605,3605,0
20240605,192900,211416240,3605,3605,3605,3605,0
20240605,192800,211416240,3605,3605,3605,3605,0
20240605,192700,211416240,3605,3605,3605,3605,0
20240605,192600,211416240,3605,3605,3605,3605,0
20240605,192500,211416240,3605,3605,3605,3605,0
20240605,192400,211416240,3605,3605,3605,3605,0
20240605,192300,211416240,3605,3605,3605,3605,0
20240605,192200,211416240,3605,3605,3605,3605,0
20240605,192100,211416240,3605,3605,3605,3605,0
20240605,192000,211416240,3605,3605,3605,3605,2191
20240605,191900,211416240,3605,3605,3605,3605,0
20240605,191800,211416240,3605,3605,3605,3605,0
20240605,191700,211416240,3605,3605,3605,3605,0
20240605,191600,211416240,3605,3605,3605,3605,0
20240605,191500,211416240,3605,3605,3605,3605,0
20240605,191400,211416240,3605,3605,3605,3605,0
20240605,191300,211416240,3605,3605,3605,3605,0
20240605,191200,211416240,3605,3605,3605,3605,0
20240605,191100,211416240,3605,3605,3605,3605,0
20240605,191000,211416240,3605,3605,3605,3605,0
20240605,190900,211416240,3605,3605,3605,3605,0
20240605,190800,211416240,3605,3605,3605,3605,0
20240605,190700,211416240,3605,3605,3605,3605,0
20240605,190600,211416240,3605,3605,3605,3605,0
20240605,190500,211416240,3605,3605,3605,3605,0
20240605,190400,211416240,3605,3605,3605,3605,0
20240605,190300,211416240,3605,3605,3605,3605,0
20240605,190200,211416240,3605,3605,3605,3605,0
20240605,190100,211416240,3605,3605,3605,3605,0
20240605,190000,211416240,3605,3605,3605,3605,0
20240605,185900,211416240,3605,3605,3605,3605,0
20240605,185800,211416240,3605,3605,3605,3605,0
20240605,185700,211416240,3605,3605,3605,3605,0
20240605,185600,211416240,3605,3605,3605,3605,0
20240605,185500,211416240,3605,3605,3605,3605,0
20240605,185400,211416240,3605,3605,3605,3605,0
20240605,185300,211416240,3605,3605,3605,3605,0
20240605,185200,211416240,3605,3605,3605,3605,0
20240605,185100,211416240,3605,3605,3605,3605,0
20240605,185000,211416240,3605,3605,3605,3605,2191
20240605,184900,211416240,3605,3605,3605,3605,0
20240605,184800,211416240,3605,3605,3605,3605,0
20240605,184700,211416240,3605,3605,3605,3605,0
20240605,184600,211416240,3605,3605,3605,3605,0
20240605,184500,211416240,3605,3605,3605,3605,0
20240605,184400,211416240,3605,3605,3605,3605,0
20240605,184300,211416240,3605,3605,3605,3605,0
20240605,184200,211416240,3605,3605,3605,3605,0
20240605,184100,211416240,3605,3605,3605,3605,0
20240605,184000,211416240,3605,3605,3605,3605,0
20240605,183900,211416240,3605,3605,3605,3605,0
20240605,183800,211416240,3605,3605,3605,3605,0
20240605,183700,211416240,3605,3605,3605,3605,0
20240605,183600,211416240,3605,3605,3605,3605,0
20240605,183500,211416240,3605,3605,3605,3605,0
20240605,183400,211416240,3605,3605,3605,3605,0
20240605,183300,211416240,3605,3605,3605,3605,0
20240605,183200,211416240,3605,3605,3605,3605,0
20240605,183100,211416240,3605,3605,3605,3605,0
20240605,183000,211416240,3605,3605,3605,3605,0
20240605,182900,211416240,3605,3605,3605,3605,0
20240605,182800,211416240,3605,3605,3605,3605,0
20240605,182700,211416240,3605,3605,3605,3605,0
20240605,182600,211416240,3605,3605,3605,3605,0
20240605,182500,211416240,3605,3605,3605,3605,0
20240605,182400,211416240,3605,3605,3605,3605,0
20240605,182300,211416240,3605,3605,3605,3605,0
20240605,182200,211416240,3605,3605,3605,3605,0
20240605,182100,211416240,3605,3605,3605,3605,0
20240605,182000,211416240,3605,3605,3605,3605,2191
20240605,181900,211416240,3605,3605,3605,3605,0
20240605,181800,211416240,3605,3605,3605,3605,0
20240605,181700,211416240,3605,3605,3605,3605,0
20240605,181600,211416240,3605,3605,3605,3605,0
20240605,181500,211416240,3605,3605,3605,3605,0
20240605,181400,211416240,3605,3605,3605,3605,0
20240605,181300,211416240,3605,3605,3605,3605,0
20240605,181200,211416240,3605,3605,3605,3605,0
20240605,181100,211416240,3605,3605,3605,3605,0
20240605,181000,211416240,3605,3605,3605,3605,0
20240605,180900,211416240,3605,3605,3605,3605,0
20240605,180800,211416240,3605,3605,3605,3605,0
20240605,180700,211416240,3605,3605,3605,3605,0
20240605,180600,211416240,3605,3605,3605,3605,0
20240605,180500,211416240,3605,3605,3605,3605,0
20240605,180400,211416240,3605,3605,3605,3605,0
20240605,180300,211416240,3605,3605,3605,3605,0
20240605,180200,211416240,3605,3605,3605,3605,0
20240605,180100,211416240,3605,3605,3605,3605,0
20240605,180000,211416240,3605,3605,3605,3605,0
20240605,175900,211416240,3605,3605,3605,3605,0
20240605,175800,211416240,3605,3605,3605,3605,0
20240605,175700,211416240,3605,3605,3605,3605,0
20240605,175600,211416240,3605,3605,3605,3605,0
20240605,175500,211416240,3605,3605,3605,3605,0
20240605,175400,211416240,3605,3605,3605,3605,0
20240605,175300,211416240,3605,3605,3605,3605,0
20240605,175200,211416240,3605,3605,3605,3605,0
20240605,175100,211416240,3605,3605,3605,3605,0
20240605,175000,211416240,3605,3605,3605,3605,2191
20240605,174900,211416240,3605,3605,3605,3605,0
20240605,174800,211416240,3605,3605,3605,3605,0
20240605,174700,211416240,3605,3605,3605,3605,0
20240605,174600,211416240,3605,3605,3605,3605,0
20240605,174500,211416240,3605,3605,3605,3605,0
20240605,174400,211416240,3605,3605,3605,3605,0
20240605,174300,211416240,3605,3605,3605,3605,0
20240605,174200,211416240,3605,3605,3605,3605,0
20240605,174100,211416240,3605,3605,3605,3605,0
20240605,174000,211416240,3605,3605,3605,3605,0
20240605,173900,211416240,3605,3605,3605,3605,0
20240605,173800,211416240,3605,3605,3605,3605,0
20240605,173700,211416240,3605,3605,3605,3605,0
20240605,173600,211416240,3605,3605,3605,3605,0
20240605,173500,211416240,3605,3605,3605,3605,0
20240605,173400,211416240,3605,3605,3605,3605,0
20240605,173300,211416240,3605,3605,3605,3605,0
20240605,173200,211416240,3605,3605,3605,3605,0
20240605,173100,211416240,3605,3605,3605,3605,0
20240605,173000,211416240,3605,3605,3605,3605,0
20240605,172900,211416240,3605,3605,3605,3605,0
20240605,172800,211416240,3605,3605,3605,3605,0
20240605,172700,211416240,3605,3605,3605,3605,0
20240605,172600,211416240,3605,3605,3605,3605,0
20240605,172500,211416240,3605,3605,3605,3605,0
20240605,172400,211416240,3605,3605,3605,3605,0
20240605,172300,211416240,3605,3605,3605,3605,0
20240605,172200,211416240,3605,3605,3605,3605,0
20240605,172100,211416240,3605,3605,3605,3605,0
20240605,172000,211416240,3605,3605,3605,3605,2191
20240605,171900,211416240,3605,3605,3605,3605,0
20240605,171800,211416240,3605,3605,3605,3605,0
20240605,171700,211416240,3605,3605,3605,3605,0
20240605,171600,211416240,3605,3605,3605,3605,0
20240605,171500,211416240,3605,3605,3605,3605,0
20240605,171400,211416240,3605,3605,3605,3605,0
20240605,171300,211416240,3605,3605,3605,3605,0
20240605,171200,211416240,3605,3605,3605,3605,0
20240605,171100,211416240,3605,3605,3605,3605,0
20240605,171000,211416240,3605,3605,3605,3605,0
20240605,170900,211416240,3605,3605,3605,3605,0
20240605,170800,211416240,3605,3605,3605,3605,0
20240605,170700,211416240,3605,3605,3605,3605,0
20240605,170600,211416240,3605,3605,3605,3605,0
20240605,170500,211416240,3605,3605,3605,3605,0
20240605,170400,211416240,3605,3605,3605,3605,0
20240605,170300,211416240,3605,3605,3605,3605,0
20240605,170200,211416240,3605,3605,3605,3605,0
20240605,170100,211416240,3605,3605,3605,3605,0
20240605,170000,211416240,3605,3605,3605,3605,0
20240605,165900,211416240,3605,3605,3605,3605,0
20240605,165800,211416240,3605,3605,3605,3605,0
20240605,165700,211416240,3605,3605,3605,3605,0
20240605,165600,211416240,3605,3605,3605,3605,0
20240605,165500,211416240,3605,3605,3605,3605,0
20240605,165400,211416240,3605,3605,3605,3605,0
20240605,165300,211416240,3605,3605,3605,3605,0
20240605,165200,211416240,3605,3605,3605,3605,0
20240605,165100,211416240,3605,3605,3605,3605,0
20240605,165000,211416240,3605,3605,3605,3605,2191
20240605,164900,211416240,3605,3605,3605,3605,0
20240605,164800,211416240,3605,3605,3605,3605,0
20240605,164700,211416240,3605,3605,3605,3605,0
20240605,164600,211416240,3605,3605,3605,3605,0
20240605,164500,211416240,3605,3605,3605,3605,0
20240605,164400,211416240,3605,3605,3605,3605,0
20240605,164300,211416240,3605,3605,3605,3605,0
20240605,164200,211416240,3605,3605,3605,3605,0
20240605,164100,211416240,3605,3605,3605,3605,0
20240605,164000,211416240,3605,3605,3605,3605,0
20240605,163900,211416240,3605,3605,3605,3605,0
20240605,163800,211416240,3605,3605,3605,3605,0
20240605,163700,211416240,3605,3605,3605,3605,0
20240605,163600,211416240,3605,3605,3605,3605,0
20240605,163500,211416240,3605,3605,3605,3605,0
20240605,163400,211416240,3605,3605,3605,3605,0
20240605,163300,211416240,3605,3605,3605,3605,0
20240605,163200,211416240,3605,3605,3605,3605,0
20240605,163100,211416240,3605,3605,3605,3605,0
20240605,163000,211416240,3605,3605,3605,3605,0
20240605,162900,211416240,3605,3605,3605,3605,0
20240605,162800,211416240,3605,3605,3605,3605,0
20240605,162700,211416240,3605,3605,3605,3605,0
20240605,162600,211416240,3605,3605,3605,3605,0
20240605,162500,211416240,3605,3605,3605,3605,0
20240605,162400,211416240,3605,3605,3605,3605,0
20240605,162300,211416240,3605,3605,3605,3605,0
20240605,162200,211416240,3605,3605,3605,3605,0
20240605,162100,211416240,3605,3605,3605,3605,0
20240605,162000,211416240,3605,3605,3605,3605,2191
20240605,161900,211416240,3605,3605,3605,3605,0
20240605,161800,211416240,3605,3605,3605,3605,0
20240605,161700,211416240,3605,3605,3605,3605,0
20240605,161600,211416240,3605,3605,3605,3605,0
20240605,161500,211416240,3605,3605,3605,3605,0
20240605,161400,211416240,3605,3605,3605,3605,0
20240605,161300,211416240,3605,3605,3605,3605,0
20240605,161200,211416240,3605,3605,3605,3605,0
20240605,161100,211416240,3605,3605,3605,3605,0
20240605,161000,211416240,3605,3605,3605,3605,0
20240605,160900,211416240,3605,3605,3605,3605,0
20240605,160800,211416240,3605,3605,3605,3605,0
20240605,160700,211416240,3605,3605,3605,3605,0
20240605,160600,211416240,3605,3605,3605,3605,0
20240605,160500,211416240,3605,3605,3605,3605,0
20240605,160400,211416240,3605,3605,3605,3605,0
20240605,160300,211416240,3605,3605,3605,3605,0
20240605,160200,211416240,3605,3605,3605,3605,0
20240605,160100,211416240,3605,3605,3605,3605,0
20240605,160000,211416240,3605,3605,3605,3605,0
20240605,155900,211416240,3605,3605,3605,3605,0
20240605,155800,211416240,3605,3605,3605,3605,0
20240605,155700,211416240,3605,3605,3605,3605,0
20240605,155600,211416240,3605,3605,3605,3605,0
20240605,155500,211416240,3605,3605,3605,3605,0
20240605,155400,211416240,3605,3605,3605,3605,0
20240605,155300,211416240,3605,3605,3605,3605,0
20240605,155200,211416240,3605,3605,3605,3605,0
20240605,155100,211416240,3605,3605,3605,3605,0
20240605,155000,211416240,3605,3605,3605,3605,2191
20240605,154900,211416240,3605,3605,3605,3605,0
20240605,154800,211416240,3605,3605,3605,3605,0
20240605,154700,211416240,3605,3605,3605,3605,0
20240605,154600,211416240,3605,3605,3605,3605,0
20240605,154500,211416240,3605,3605,3605,3605,0
20240605,154400,211416240,3605,3605,3605,3605,0
20240605,154300,211416240,3605,3605,3605,3605,0
20240605,154200,211416240,3605,3605,3605,3605,0
20240605,154100,211416240,3605,3605,3605,3605,0
20240605,154000,211416240,3605,3605,3605,3605,0
20240605,153900,211416240,3605,3605,3605,3605,0
20240605,153800,211416240,3605,3605,3605,3605,0
20240605,153700,211416240,3605,3605,3605,3605,0
20240605,153600,211416240,3605,3605,3605,3605,0
20240605,153500,211416240,3605,3605,3605,3605,0
20240605,153400,211416240,3605,3605,3605,3605,0
20240605,153300,211416240,3605,3605,3605,3605,0
20240605,153200,211416240,3605,3605,3605,3605,0
20240605,153100,211416240,3605,3605,3605,3605,0
20240605,153000,211416240,3605,3605,3605,3605,2191
20240605,152900,203517685,3600,3600,3600,3600,0
20240605,152800,203517685,3600,3600,3600,3600,0
20240605,152700,203517685,3600,3600,3600,3600,0
20240605,152600,203517685,3600,3600,3600,3600,0
20240605,152500,203517685,3600,3600,3600,3600,0
20240605,152400,203517685,3600,3600,3600,3600,0
20240605,152300,203517685,3600,3600,3600,3600,0
20240605,152200,203517685,3600,3600,3600,3600,0
20240605,152100,203517685,3600,3600,3600,3600,0
20240605,152000,203517685,3600,3600,3600,3600,0
20240605,151900,203517685,3600,3600,3600,3600,0
20240605,151800,203517685,3600,3600,3600,3600,0
20240605,151700,203517685,3600,3600,3600,3600,0
20240605,151600,203517685,3600,3600,3600,3600,5
20240605,151500,203499685,3590,3590,3590,3590,11
20240605,151400,203460195,3595,3595,3595,3595,1
20240605,151300,203456600,3595,3595,3595,3595,0
20240605,151200,203456600,3595,3595,3595,3595,0
20240605,151100,203456600,3595,3595,3595,3595,0
20240605,151000,203456600,3595,3595,3595,3590,92
20240605,150900,203126310,3600,3600,3600,3600,6
20240605,150800,203104710,3605,3605,3605,3605,125
20240605,150700,202654085,3605,3605,3605,3605,1066
20240605,150600,198811155,3600,3600,3600,3600,14
20240605,150500,198760755,3600,3600,3600,3600,422
20240605,150400,197241555,3600,3600,3600,3600,5
20240605,150300,197223555,3600,3600,3600,3600,0
20240605,150200,197223555,3600,3600,3600,3600,15
20240605,150100,197169555,3600,3600,3600,3600,2
20240605,150000,197162355,3600,3600,3600,3600,0
20240605,145900,197162355,3600,3600,3600,3600,0
20240605,145800,197162355,3600,3600,3600,3600,0
20240605,145700,197162355,3600,3600,3600,3600,0
20240605,145600,197162355,3600,3600,3600,3600,41
20240605,145500,197014755,3600,3600,3600,3600,0
20240605,145400,197014755,3600,3600,3600,3600,11
20240605,145300,196975155,3605,3605,3605,3605,0
20240605,145200,196975155,3605,3605,3605,3605,0
20240605,145100,196975155,3605,3605,3605,3605,0
20240605,145000,196975155,3605,3605,3605,3605,0
20240605,144900,196975155,3605,3600,3605,3590,503
20240605,144800,195166730,3605,3605,3605,3605,0
20240605,144700,195166730,3605,3605,3605,3605,0
20240605,144600,195166730,3605,3605,3605,3605,60
20240605,144500,194950430,3605,3605,3605,3605,0
20240605,144400,194950430,3605,3605,3605,3605,0
20240605,144300,194950430,3605,3605,3605,3605,38
20240605,144200,194813440,3605,3605,3605,3605,0
20240605,144100,194813440,3605,3605,3605,3605,0
20240605,144000,194813440,3605,3605,3605,3605,0
20240605,143900,194813440,3605,3605,3605,3605,0
20240605,143800,194813440,3605,3600,3605,3600,3
20240605,143700,194802635,3605,3605,3605,3605,0
20240605,143600,194802635,3605,3605,3605,3605,0
20240605,143500,194802635,3605,3600,3605,3600,335
20240605,143400,193596630,3605,3605,3605,3605,41
20240605,143300,193448825,3600,3600,3600,3600,1
20240605,143200,193445225,3605,3605,3605,3605,1
20240605,143100,193441620,3600,3600,3600,3600,0
20240605,143000,193441620,3600,3600,3605,3600,181
20240605,142900,192789245,3600,3600,3600,3600,0
20240605,142800,192789245,3600,3600,3600,3600,0
20240605,142700,192789245,3600,3600,3600,3600,0
20240605,142600,192789245,3600,3600,3600,3600,0
20240605,142500,192789245,3600,3600,3600,3600,0
20240605,142400,192789245,3600,3600,3600,3600,0
20240605,142300,192789245,3600,3600,3600,3600,0
20240605,142200,192789245,3600,3600,3600,3600,0
20240605,142100,192789245,3600,3600,3600,3600,0
20240605,142000,192789245,3600,3600,3600,3600,0
20240605,141900,192789245,3600,3600,3600,3600,0
20240605,141800,192789245,3600,3600,3600,3600,1000
20240605,141700,189189245,3595,3595,3595,3595,0
20240605,141600,189189245,3595,3595,3595,3595,0
20240605,141500,189189245,3595,3595,3595,3595,0
20240605,141400,189189245,3595,3595,3595,3595,0
20240605,141300,189189245,3595,3595,3595,3595,0
20240605,141200,189189245,3595,3595,3595,3595,0
20240605,141100,189189245,3595,3595,3595,3595,1
20240605,141000,189185650,3600,3600,3600,3600,0
20240605,140900,189185650,3600,3600,3600,3600,0
20240605,140800,189185650,3600,3600,3600,3600,1
20240605,140700,189182050,3595,3595,3595,3595,32
20240605,140600,189067010,3595,3595,3595,3595,0
20240605,140500,189067010,3595,3595,3595,3595,0
20240605,140400,189067010,3595,3595,3595,3595,0
20240605,140300,189067010,3595,3595,3595,3595,0
20240605,140200,189067010,3595,3595,3595,3595,1
20240605,140100,189063415,3600,3600,3600,3600,0
20240605,140000,189063415,3600,3600,3600,3600,0
20240605,135900,189063415,3600,3600,3600,3600,0
20240605,135800,189063415,3600,3600,3600,3600,0
20240605,135700,189063415,3600,3600,3600,3600,0
20240605,135600,189063415,3600,3600,3600,3600,1
20240605,135500,189059815,3595,3595,3595,3595,0
20240605,135400,189059815,3595,3595,3595,3595,0
20240605,135300,189059815,3595,3595,3595,3595,1
20240605,135200,189056220,3600,3600,3600,3600,0
20240605,135100,189056220,3600,3600,3600,3600,0
20240605,135000,189056220,3600,3600,3600,3600,0
20240605,134900,189056220,3600,3600,3600,3600,0
20240605,134800,189056220,3600,3600,3600,3600,0
20240605,134700,189056220,3600,3600,3600,3600,0
20240605,134600,189056220,3600,3600,3600,3600,0
20240605,134500,189056220,3600,3600,3600,3600,0
20240605,134400,189056220,3600,3600,3600,3600,0
20240605,134300,189056220,3600,3595,3600,3575,101
20240605,134200,188694770,3600,3600,3600,3600,0
20240605,134100,188694770,3600,3600,3600,3600,90
20240605,134000,188370770,3600,3600,3600,3600,0
20240605,133900,188370770,3600,3600,3600,3600,0
20240605,133800,188370770,3600,3600,3600,3600,50
20240605,133700,188190770,3600,3600,3600,3600,0
20240605,133600,188190770,3600,3600,3600,3600,0
20240605,133500,188190770,3600,3590,3600,3590,608
20240605,133400,186007955,3595,3595,3595,3595,132
20240605,133300,185533415,3600,3600,3600,3600,0
20240605,133200,185533415,3600,3600,3600,3600,50
20240605,133100,185353415,3600,3600,3600,3600,0
20240605,133000,185353415,3600,3600,3600,3600,19
20240605,132900,185285015,3605,3605,3605,3605,0
20240605,132800,185285015,3605,3605,3605,3605,0
20240605,132700,185285015,3605,3605,3605,3605,1024
20240605,132600,181593495,3600,3600,3600,3600,0
20240605,132500,181593495,3600,3600,3600,3600,0
20240605,132400,181593495,3600,3600,3600,3600,0
20240605,132300,181593495,3600,3600,3600,3600,0
20240605,132200,181593495,3600,3600,3600,3600,11
20240605,132100,181553895,3600,3600,3600,3600,0
20240605,132000,181553895,3600,3600,3600,3600,305
20240605,131900,180455895,3595,3595,3595,3595,0
20240605,131800,180455895,3595,3595,3595,3595,700
20240605,131700,177939395,3600,3600,3600,3600,195
20240605,131600,177237395,3605,3605,3605,3605,0
20240605,131500,177237395,3605,3600,3605,3600,201
20240605,131400,176513790,3605,3605,3605,3605,170
20240605,131300,175900940,3610,3610,3610,3610,0
20240605,131200,175900940,3610,3610,3610,3610,41
20240605,131100,175752930,3605,3605,3605,3605,0
20240605,131000,175752930,3605,3605,3605,3605,100
20240605,130900,175392430,3610,3610,3610,3610,0
20240605,130800,175392430,3610,3610,3610,3610,0
20240605,130700,175392430,3610,3600,3610,3600,31
20240605,130600,175280820,3600,3600,3600,3600,303
20240605,130500,174190020,3610,3610,3610,3610,0
20240605,130400,174190020,3610,3610,3610,3610,0
20240605,130300,174190020,3610,3610,3610,3610,0
20240605,130200,174190020,3610,3605,3610,3595,224
20240605,130100,173383885,3605,3605,3605,3605,0
20240605,130000,173383885,3605,3605,3605,3605,0
20240605,125900,173383885,3605,3605,3605,3605,49
20240605,125800,173207240,3605,3610,3610,3605,1439
20240605,125700,168019145,3600,3600,3600,3600,0
20240605,125600,168019145,3600,3600,3600,3600,300
20240605,125500,166939145,3600,3600,3600,3600,0
20240605,125400,166939145,3600,3600,3600,3600,100
20240605,125300,166579145,3600,3600,3600,3600,959
20240605,125200,163126745,3600,3600,3600,3600,0
20240605,125100,163126745,3600,3600,3600,3600,0
20240605,125000,163126745,3600,3600,3600,3600,2
20240605,124900,163119545,3600,3600,3600,3600,30
20240605,124800,163011545,3600,3600,3600,3600,1350
20240605,124700,158151545,3610,3610,3610,3610,0
20240605,124600,158151545,3610,3610,3610,3610,0
20240605,124500,158151545,3610,3610,3610,3610,400
20240605,124400,156707545,3610,3610,3610,3610,0
20240605,124300,156707545,3610,3610,3610,3610,0
20240605,124200,156707545,3610,3610,3610,3610,5
20240605,124100,156689495,3620,3620,3620,3620,0
20240605,124000,156689495,3620,3620,3620,3620,1
20240605,123900,156685875,3615,3610,3620,3610,9258
20240605,123800,123253910,3610,3610,3610,3610,0
20240605,123700,123253910,3610,3610,3610,3610,0
20240605,123600,123253910,3610,3610,3610,3610,0
20240605,123500,123253910,3610,3610,3610,3610,0
20240605,123400,123253910,3610,3610,3610,3610,1
20240605,123300,123250300,3610,3610,3610,3610,0
20240605,123200,123250300,3610,3610,3610,3610,0
20240605,123100,123250300,3610,3610,3610,3610,30
20240605,123000,123142000,3610,3610,3610,3610,0
20240605,122900,123142000,3610,3610,3610,3610,0
20240605,122800,123142000,3610,3610,3610,3610,0
20240605,122700,123142000,3610,3610,3610,3610,0
20240605,122600,123142000,3610,3610,3610,3610,0
20240605,122500,123142000,3610,3610,3610,3610,0
20240605,122400,123142000,3610,3610,3610,3610,1
20240605,122300,123138390,3590,3590,3590,3590,0
20240605,122200,123138390,3590,3590,3590,3590,0
20240605,122100,123138390,3590,3590,3590,3590,0
20240605,122000,123138390,3590,3590,3590,3590,0
20240605,121900,123138390,3590,3590,3590,3590,69
20240605,121800,122890680,3610,3610,3610,3610,2001
20240605,121700,115667070,3605,3605,3605,3605,0
20240605,121600,115667070,3605,3605,3605,3605,0
20240605,121500,115667070,3605,3605,3605,3605,0
20240605,121400,115667070,3605,3605,3605,3605,150
20240605,121300,115126320,3605,3605,3605,3605,0
20240605,121200,115126320,3605,3605,3605,3605,0
20240605,121100,115126320,3605,3580,3605,3580,174
20240605,121000,114499075,3610,3605,3610,3605,178
20240605,120900,113857380,3600,3600,3600,3600,36
20240605,120800,113727780,3600,3600,3600,3600,14
20240605,120700,113677380,3610,3610,3610,3610,0
20240605,120600,113677380,3610,3610,3610,3610,0
20240605,120500,113677380,3610,3610,3610,3610,0
20240605,120400,113677380,3610,3610,3610,3610,0
20240605,120300,113677380,3610,3610,3610,3610,0
20240605,120200,113677380,3610,3610,3610,3610,0
20240605,120100,113677380,3610,3610,3610,3610,0
20240605,120000,113677380,3610,3610,3610,3610,0
20240605,115900,113677380,3610,3610,3610,3610,0
20240605,115800,113677380,3610,3610,3610,3610,0
20240605,115700,113677380,3610,3610,3610,3610,0
20240605,115600,113677380,3610,3610,3610,3610,1
20240605,115500,113673770,3615,3615,3615,3605,502
20240605,115400,111863650,3605,3605,3605,3575,801
20240605,115300,108976075,3605,3605,3615,3605,2083
20240605,115200,101463730,3605,3605,3605,3605,1
20240605,115100,101460125,3600,3600,3600,3600,1007
20240605,115000,97834925,3575,3575,3575,3575,0
20240605,114900,97834925,3575,3575,3575,3575,1
20240605,114800,97831350,3605,3605,3605,3605,0
20240605,114700,97831350,3605,3605,3605,3605,1
20240605,114600,97827745,3600,3600,3600,3600,0
20240605,114500,97827745,3600,3600,3600,3600,1200
20240605,114400,93507745,3600,3600,3600,3600,0
20240605,114300,93507745,3600,3600,3600,3575,3
20240605,114200,93496970,3570,3580,3605,3570,279
20240605,114100,92499910,3605,3605,3605,3605,1
20240605,114000,92496305,3600,3600,3600,3600,0
20240605,113900,92496305,3600,3600,3600,3600,2105
20240605,113800,84918305,3570,3570,3570,3570,1
20240605,113700,84914735,3570,3600,3605,3570,2339
20240605,113600,76494020,3595,3590,3595,3590,759
20240605,113500,73766090,3565,3565,3565,3565,0
20240605,113400,73766090,3565,3565,3565,3565,0
20240605,113300,73766090,3565,3565,3565,3565,0
20240605,113200,73766090,3565,3565,3565,3565,0
20240605,113100,73766090,3565,3565,3565,3565,1
20240605,113000,73762525,3595,3595,3595,3595,0
20240605,112900,73762525,3595,3595,3595,3595,0
20240605,112800,73762525,3595,3595,3595,3595,0
20240605,112700,73762525,3595,3595,3595,3595,0
20240605,112600,73762525,3595,3595,3595,3565,3
20240605,112500,73751770,3575,3575,3575,3575,1
20240605,112400,73748195,3595,3595,3595,3595,0
20240605,112300,73748195,3595,3595,3595,3595,1
20240605,112200,73744600,3585,3585,3585,3585,1200
20240605,112100,69442600,3585,3590,3590,3585,101
20240605,112000,69080510,3585,3585,3585,3585,628
20240605,111900,66829130,3565,3565,3565,3565,0
20240605,111800,66829130,3565,3565,3565,3565,1
20240605,111700,66825565,3590,3570,3590,3570,31
20240605,111600,66714875,3570,3570,3570,3570,0
20240605,111500,66714875,3570,3570,3570,3570,1
20240605,111400,66711305,3590,3590,3590,3590,0
20240605,111300,66711305,3590,3590,3590,3590,0
20240605,111200,66711305,3590,3580,3590,3570,171
20240605,111100,66100465,3595,3595,3595,3595,0
20240605,111000,66100465,3595,3595,3595,3595,0
20240605,110900,66100465,3595,3575,3595,3575,16
20240605,110800,66043245,3595,3590,3595,3590,300
20240605,110700,64965240,3590,3585,3590,3585,1100
20240605,110600,61020380,3585,3585,3585,3585,0
20240605,110500,61020380,3585,3585,3585,3585,1
20240605,110400,61016795,3575,3575,3575,3575,5
20240605,110300,60998920,3575,3575,3575,3575,1
20240605,110200,60995345,3585,3585,3585,3585,100
20240605,110100,60636845,3585,3585,3585,3585,458
20240605,110000,58994915,3585,3585,3585,3585,0
20240605,105900,58994915,3585,3585,3585,3585,1
20240605,105800,58991330,3565,3565,3565,3565,1
20240605,105700,58987765,3585,3585,3585,3585,450
20240605,105600,57374515,3585,3585,3585,3585,28
20240605,105500,57274135,3585,3585,3585,3585,0
20240605,105400,57274135,3585,3585,3585,3585,0
20240605,105300,57274135,3585,3585,3585,3585,0
20240605,105200,57274135,3585,3565,3585,3565,2
20240605,105100,57266985,3590,3590,3590,3590,0
20240605,105000,57266985,3590,3590,3590,3590,1
20240605,104900,57263395,3585,3585,3585,3585,0
20240605,104800,57263395,3585,3585,3585,3585,0
20240605,104700,57263395,3585,3580,3585,3580,1139
20240605,104600,53183735,3565,3565,3565,3565,2
20240605,104500,53176605,3580,3570,3580,3570,867
20240605,104400,50077770,3570,3570,3570,3570,1
20240605,104300,50074200,3570,3570,3570,3570,32
20240605,104200,49959960,3570,3570,3570,3570,0
20240605,104100,49959960,3570,3565,3570,3565,101
20240605,104000,49599395,3555,3555,3555,3555,0
20240605,103900,49599395,3555,3555,3555,3555,0
20240605,103800,49599395,3555,3555,3555,3555,0
20240605,103700,49599395,3555,3555,3555,3555,0
20240605,103600,49599395,3555,3555,3555,3555,0
20240605,103500,49599395,3555,3555,3555,3555,1
20240605,103400,49595840,3565,3565,3565,3565,1017
20240605,103300,45970235,3565,3565,3565,3565,0
20240605,103200,45970235,3565,3565,3565,3565,0
20240605,103100,45970235,3565,3565,3565,3565,1
20240605,103000,45966670,3550,3550,3550,3550,1
20240605,102900,45963120,3545,3545,3545,3545,0
20240605,102800,45963120,3545,3545,3545,3545,1
20240605,102700,45959575,3565,3565,3565,3565,0
20240605,102600,45959575,3565,3565,3565,3565,0
20240605,102500,45959575,3565,3565,3565,3565,348
20240605,102400,44718955,3545,3545,3545,3545,1
20240605,102300,44715410,3565,3565,3565,3565,1
20240605,102200,44711845,3565,3565,3565,3565,0
20240605,102100,44711845,3565,3565,3565,3565,1
20240605,102000,44708280,3550,3550,3550,3550,0
20240605,101900,44708280,3550,3550,3550,3550,389
20240605,101800,43327330,3545,3545,3545,3545,1
20240605,101700,43323785,3550,3550,3550,3550,50
20240605,101600,43146285,3550,3550,3550,3550,0
20240605,101500,43146285,3550,3550,3550,3550,5
20240605,101400,43128535,3545,3545,3545,3545,0
20240605,101300,43128535,3545,3545,3545,3545,143
20240605,101200,42621600,3545,3545,3545,3545,1
20240605,101100,42618055,3550,3550,3550,3550,16
20240605,101000,42561255,3550,3550,3550,3550,0
20240605,100900,42561255,3550,3550,3550,3550,40
20240605,100800,42419255,3550,3550,3550,3550,310
20240605,100700,41318755,3550,3550,3550,3550,39
20240605,100600,41180305,3560,3560,3560,3560,0
20240605,100500,41180305,3560,3560,3560,3560,0
20240605,100400,41180305,3560,3560,3560,3560,0
20240605,100300,41180305,3560,3560,3560,3560,0
20240605,100200,41180305,3560,3560,3560,3560,0
20240605,100100,41180305,3560,3560,3560,3560,1
20240605,100000,41176745,3560,3560,3560,3560,194
20240605,095900,40486105,3560,3570,3570,3560,362
20240605,095800,39197375,3560,3560,3560,3560,0
20240605,095700,39197375,3560,3560,3560,3560,0
20240605,095600,39197375,3560,3560,3560,3560,0
20240605,095500,39197375,3560,3570,3570,3560,2
20240605,095400,39190245,3565,3565,3565,3565,299
20240605,095300,38124310,3570,3570,3570,3570,1
20240605,095200,38120740,3560,3560,3560,3560,1
20240605,095100,38117180,3555,3555,3555,3555,0
20240605,095000,38117180,3555,3555,3555,3555,1
20240605,094900,38113625,3575,3565,3575,3565,312
20240605,094800,36999830,3565,3565,3565,3565,300
20240605,094700,35930330,3565,3565,3565,3565,0
20240605,094600,35930330,3565,3560,3565,3560,30
20240605,094500,35823525,3560,3560,3560,3560,10
20240605,094400,35787925,3560,3545,3560,3545,515
20240605,094300,33962200,3545,3545,3545,3545,3
20240605,094200,33951565,3545,3545,3545,3545,0
20240605,094100,33951565,3545,3545,3545,3545,0
20240605,094000,33951565,3545,3545,3545,3545,1
20240605,093900,33948020,3530,3530,3530,3530,0
20240605,093800,33948020,3530,3530,3530,3530,266
20240605,093700,33009040,3550,3550,3550,3550,6
20240605,093600,32987740,3530,3530,3530,3530,2
20240605,093500,32980680,3540,3540,3540,3540,45
20240605,093400,32821380,3530,3540,3540,3530,7
20240605,093300,32796620,3525,3550,3550,3525,2346
20240605,093200,24517260,3535,3550,3550,3535,3
20240605,093100,24506640,3535,3535,3535,3535,2
20240605,093000,24499570,3550,3550,3550,3550,1
20240605,092900,24496020,3535,3535,3535,3535,2
20240605,092800,24488950,3535,3535,3535,3535,0
20240605,092700,24488950,3535,3535,3535,3535,3
20240605,092600,24478345,3550,3550,3550,3550,0
20240605,092500,24478345,3550,3535,3550,3535,3
20240605,092400,24467725,3550,3550,3550,3550,1
20240605,092300,24464175,3535,3550,3550,3535,3
20240605,092200,24453555,3550,3535,3550,3535,3
20240605,092100,24442935,3555,3555,3555,3535,3
20240605,092000,24432290,3530,3530,3530,3530,2
20240605,091900,24425230,3525,3525,3525,3525,0
20240605,091800,24425230,3525,3555,3555,3525,3
20240605,091700,24414625,3530,3535,3555,3530,3178
20240605,091600,13188965,3535,3550,3550,3535,8
20240605,091500,13160655,3535,3550,3550,3535,2454
20240605,091400,4474730,3550,3555,3555,3550,32
20240605,091300,4360980,3555,3550,3555,3550,10
20240605,091200,4325440,3555,3555,3555,3555,10
20240605,091100,4289890,3550,3555,3555,3550,107
20240605,091000,3910015,3550,3555,3555,3550,49
20240605,090900,3735830,3555,3555,3555,3550,104
20240605,090800,3366120,3560,3560,3560,3560,0
20240605,090700,3366120,3560,3560,3560,3560,351
20240605,090600,2116560,3565,3565,3565,3565,84
20240605,090500,1817100,3565,3565,3570,3565,178
20240605,090400,1181655,3565,3570,3570,3565,300
20240605,090300,110670,3570,3570,3570,3570,0
20240605,090200,110670,3570,3570,3570,3570,2
20240605,090100,103530,3570,3570,3570,3570,0
20240605,090000,103530,3570,3570,3570,3570,19