KissMeData/396300/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,213100,117037630,3555,3555,3555,3555,876
20240607,213000,117037630,3555,3555,3555,3555,0
20240607,212900,117037630,3555,3555,3555,3555,0
20240607,212800,117037630,3555,3555,3555,3555,0
20240607,212700,117037630,3555,3555,3555,3555,0
20240607,212600,117037630,3555,3555,3555,3555,0
20240607,212500,117037630,3555,3555,3555,3555,0
20240607,212400,117037630,3555,3555,3555,3555,0
20240607,212300,117037630,3555,3555,3555,3555,0
20240607,212200,117037630,3555,3555,3555,3555,0
20240607,212100,117037630,3555,3555,3555,3555,0
20240607,212000,117037630,3555,3555,3555,3555,0
20240607,211900,117037630,3555,3555,3555,3555,0
20240607,211800,117037630,3555,3555,3555,3555,0
20240607,211700,117037630,3555,3555,3555,3555,0
20240607,211600,117037630,3555,3555,3555,3555,0
20240607,211500,117037630,3555,3555,3555,3555,0
20240607,211400,117037630,3555,3555,3555,3555,0
20240607,211300,117037630,3555,3555,3555,3555,0
20240607,211200,117037630,3555,3555,3555,3555,0
20240607,211100,117037630,3555,3555,3555,3555,0
20240607,211000,117037630,3555,3555,3555,3555,0
20240607,210900,117037630,3555,3555,3555,3555,0
20240607,210800,117037630,3555,3555,3555,3555,0
20240607,210700,117037630,3555,3555,3555,3555,0
20240607,210600,117037630,3555,3555,3555,3555,0
20240607,210500,117037630,3555,3555,3555,3555,0
20240607,210400,117037630,3555,3555,3555,3555,0
20240607,210300,117037630,3555,3555,3555,3555,0
20240607,210200,117037630,3555,3555,3555,3555,0
20240607,210100,117037630,3555,3555,3555,3555,876
20240607,210000,117037630,3555,3555,3555,3555,0
20240607,205900,117037630,3555,3555,3555,3555,0
20240607,205800,117037630,3555,3555,3555,3555,0
20240607,205700,117037630,3555,3555,3555,3555,0
20240607,205600,117037630,3555,3555,3555,3555,0
20240607,205500,117037630,3555,3555,3555,3555,0
20240607,205400,117037630,3555,3555,3555,3555,0
20240607,205300,117037630,3555,3555,3555,3555,0
20240607,205200,117037630,3555,3555,3555,3555,0
20240607,205100,117037630,3555,3555,3555,3555,0
20240607,205000,117037630,3555,3555,3555,3555,0
20240607,204900,117037630,3555,3555,3555,3555,0
20240607,204800,117037630,3555,3555,3555,3555,0
20240607,204700,117037630,3555,3555,3555,3555,0
20240607,204600,117037630,3555,3555,3555,3555,0
20240607,204500,117037630,3555,3555,3555,3555,0
20240607,204400,117037630,3555,3555,3555,3555,0
20240607,204300,117037630,3555,3555,3555,3555,0
20240607,204200,117037630,3555,3555,3555,3555,0
20240607,204100,117037630,3555,3555,3555,3555,0
20240607,204000,117037630,3555,3555,3555,3555,0
20240607,203900,117037630,3555,3555,3555,3555,0
20240607,203800,117037630,3555,3555,3555,3555,0
20240607,203700,117037630,3555,3555,3555,3555,0
20240607,203600,117037630,3555,3555,3555,3555,0
20240607,203500,117037630,3555,3555,3555,3555,0
20240607,203400,117037630,3555,3555,3555,3555,0
20240607,203300,117037630,3555,3555,3555,3555,0
20240607,203200,117037630,3555,3555,3555,3555,0
20240607,203100,117037630,3555,3555,3555,3555,876
20240607,203000,117037630,3555,3555,3555,3555,0
20240607,202900,117037630,3555,3555,3555,3555,0
20240607,202800,117037630,3555,3555,3555,3555,0
20240607,202700,117037630,3555,3555,3555,3555,0
20240607,202600,117037630,3555,3555,3555,3555,0
20240607,202500,117037630,3555,3555,3555,3555,0
20240607,202400,117037630,3555,3555,3555,3555,0
20240607,202300,117037630,3555,3555,3555,3555,0
20240607,202200,117037630,3555,3555,3555,3555,0
20240607,202100,117037630,3555,3555,3555,3555,0
20240607,202000,117037630,3555,3555,3555,3555,0
20240607,201900,117037630,3555,3555,3555,3555,0
20240607,201800,117037630,3555,3555,3555,3555,0
20240607,201700,117037630,3555,3555,3555,3555,0
20240607,201600,117037630,3555,3555,3555,3555,0
20240607,201500,117037630,3555,3555,3555,3555,0
20240607,201400,117037630,3555,3555,3555,3555,0
20240607,201300,117037630,3555,3555,3555,3555,0
20240607,201200,117037630,3555,3555,3555,3555,0
20240607,201100,117037630,3555,3555,3555,3555,0
20240607,201000,117037630,3555,3555,3555,3555,0
20240607,200900,117037630,3555,3555,3555,3555,0
20240607,200800,117037630,3555,3555,3555,3555,0
20240607,200700,117037630,3555,3555,3555,3555,0
20240607,200600,117037630,3555,3555,3555,3555,0
20240607,200500,117037630,3555,3555,3555,3555,0
20240607,200400,117037630,3555,3555,3555,3555,0
20240607,200300,117037630,3555,3555,3555,3555,0
20240607,200200,117037630,3555,3555,3555,3555,0
20240607,200100,117037630,3555,3555,3555,3555,876
20240607,200000,117037630,3555,3555,3555,3555,0
20240607,195900,117037630,3555,3555,3555,3555,0
20240607,195800,117037630,3555,3555,3555,3555,0
20240607,195700,117037630,3555,3555,3555,3555,0
20240607,195600,117037630,3555,3555,3555,3555,0
20240607,195500,117037630,3555,3555,3555,3555,0
20240607,195400,117037630,3555,3555,3555,3555,0
20240607,195300,117037630,3555,3555,3555,3555,0
20240607,195200,117037630,3555,3555,3555,3555,0
20240607,195100,117037630,3555,3555,3555,3555,0
20240607,195000,117037630,3555,3555,3555,3555,0
20240607,194900,117037630,3555,3555,3555,3555,0
20240607,194800,117037630,3555,3555,3555,3555,0
20240607,194700,117037630,3555,3555,3555,3555,0
20240607,194600,117037630,3555,3555,3555,3555,0
20240607,194500,117037630,3555,3555,3555,3555,0
20240607,194400,117037630,3555,3555,3555,3555,0
20240607,194300,117037630,3555,3555,3555,3555,0
20240607,194200,117037630,3555,3555,3555,3555,0
20240607,194100,117037630,3555,3555,3555,3555,0
20240607,194000,117037630,3555,3555,3555,3555,0
20240607,193900,117037630,3555,3555,3555,3555,0
20240607,193800,117037630,3555,3555,3555,3555,0
20240607,193700,117037630,3555,3555,3555,3555,0
20240607,193600,117037630,3555,3555,3555,3555,0
20240607,193500,117037630,3555,3555,3555,3555,0
20240607,193400,117037630,3555,3555,3555,3555,0
20240607,193300,117037630,3555,3555,3555,3555,0
20240607,193200,117037630,3555,3555,3555,3555,0
20240607,193100,117037630,3555,3555,3555,3555,876
20240607,193000,117037630,3555,3555,3555,3555,0
20240607,192900,117037630,3555,3555,3555,3555,0
20240607,192800,117037630,3555,3555,3555,3555,0
20240607,192700,117037630,3555,3555,3555,3555,0
20240607,192600,117037630,3555,3555,3555,3555,0
20240607,192500,117037630,3555,3555,3555,3555,0
20240607,192400,117037630,3555,3555,3555,3555,0
20240607,192300,117037630,3555,3555,3555,3555,0
20240607,192200,117037630,3555,3555,3555,3555,0
20240607,192100,117037630,3555,3555,3555,3555,0
20240607,192000,117037630,3555,3555,3555,3555,0
20240607,191900,117037630,3555,3555,3555,3555,0
20240607,191800,117037630,3555,3555,3555,3555,0
20240607,191700,117037630,3555,3555,3555,3555,0
20240607,191600,117037630,3555,3555,3555,3555,0
20240607,191500,117037630,3555,3555,3555,3555,0
20240607,191400,117037630,3555,3555,3555,3555,0
20240607,191300,117037630,3555,3555,3555,3555,0
20240607,191200,117037630,3555,3555,3555,3555,0
20240607,191100,117037630,3555,3555,3555,3555,0
20240607,191000,117037630,3555,3555,3555,3555,0
20240607,190900,117037630,3555,3555,3555,3555,0
20240607,190800,117037630,3555,3555,3555,3555,0
20240607,190700,117037630,3555,3555,3555,3555,0
20240607,190600,117037630,3555,3555,3555,3555,0
20240607,190500,117037630,3555,3555,3555,3555,0
20240607,190400,117037630,3555,3555,3555,3555,0
20240607,190300,117037630,3555,3555,3555,3555,0
20240607,190200,117037630,3555,3555,3555,3555,0
20240607,190100,117037630,3555,3555,3555,3555,876
20240607,190000,117037630,3555,3555,3555,3555,0
20240607,185900,117037630,3555,3555,3555,3555,0
20240607,185800,117037630,3555,3555,3555,3555,0
20240607,185700,117037630,3555,3555,3555,3555,0
20240607,185600,117037630,3555,3555,3555,3555,0
20240607,185500,117037630,3555,3555,3555,3555,0
20240607,185400,117037630,3555,3555,3555,3555,0
20240607,185300,117037630,3555,3555,3555,3555,0
20240607,185200,117037630,3555,3555,3555,3555,0
20240607,185100,117037630,3555,3555,3555,3555,0
20240607,185000,117037630,3555,3555,3555,3555,0
20240607,184900,117037630,3555,3555,3555,3555,0
20240607,184800,117037630,3555,3555,3555,3555,0
20240607,184700,117037630,3555,3555,3555,3555,0
20240607,184600,117037630,3555,3555,3555,3555,0
20240607,184500,117037630,3555,3555,3555,3555,0
20240607,184400,117037630,3555,3555,3555,3555,0
20240607,184300,117037630,3555,3555,3555,3555,0
20240607,184200,117037630,3555,3555,3555,3555,0
20240607,184100,117037630,3555,3555,3555,3555,0
20240607,184000,117037630,3555,3555,3555,3555,0
20240607,183900,117037630,3555,3555,3555,3555,0
20240607,183800,117037630,3555,3555,3555,3555,0
20240607,183700,117037630,3555,3555,3555,3555,0
20240607,183600,117037630,3555,3555,3555,3555,0
20240607,183500,117037630,3555,3555,3555,3555,0
20240607,183400,117037630,3555,3555,3555,3555,0
20240607,183300,117037630,3555,3555,3555,3555,0
20240607,183200,117037630,3555,3555,3555,3555,0
20240607,183100,117037630,3555,3555,3555,3555,876
20240607,183000,117037630,3555,3555,3555,3555,0
20240607,182900,117037630,3555,3555,3555,3555,0
20240607,182800,117037630,3555,3555,3555,3555,0
20240607,182700,117037630,3555,3555,3555,3555,0
20240607,182600,117037630,3555,3555,3555,3555,0
20240607,182500,117037630,3555,3555,3555,3555,0
20240607,182400,117037630,3555,3555,3555,3555,0
20240607,182300,117037630,3555,3555,3555,3555,0
20240607,182200,117037630,3555,3555,3555,3555,0
20240607,182100,117037630,3555,3555,3555,3555,0
20240607,182000,117037630,3555,3555,3555,3555,0
20240607,181900,117037630,3555,3555,3555,3555,0
20240607,181800,117037630,3555,3555,3555,3555,0
20240607,181700,117037630,3555,3555,3555,3555,0
20240607,181600,117037630,3555,3555,3555,3555,0
20240607,181500,117037630,3555,3555,3555,3555,0
20240607,181400,117037630,3555,3555,3555,3555,0
20240607,181300,117037630,3555,3555,3555,3555,0
20240607,181200,117037630,3555,3555,3555,3555,0
20240607,181100,117037630,3555,3555,3555,3555,0
20240607,181000,117037630,3555,3555,3555,3555,0
20240607,180900,117037630,3555,3555,3555,3555,0
20240607,180800,117037630,3555,3555,3555,3555,0
20240607,180700,117037630,3555,3555,3555,3555,0
20240607,180600,117037630,3555,3555,3555,3555,0
20240607,180500,117037630,3555,3555,3555,3555,0
20240607,180400,117037630,3555,3555,3555,3555,0
20240607,180300,117037630,3555,3555,3555,3555,0
20240607,180200,117037630,3555,3555,3555,3555,0
20240607,180100,117037630,3555,3555,3555,3555,876
20240607,180000,117037630,3555,3555,3555,3555,0
20240607,175900,117037630,3555,3555,3555,3555,0
20240607,175800,117037630,3555,3555,3555,3555,0
20240607,175700,117037630,3555,3555,3555,3555,0
20240607,175600,117037630,3555,3555,3555,3555,0
20240607,175500,117037630,3555,3555,3555,3555,0
20240607,175400,117037630,3555,3555,3555,3555,0
20240607,175300,117037630,3555,3555,3555,3555,0
20240607,175200,117037630,3555,3555,3555,3555,0
20240607,175100,117037630,3555,3555,3555,3555,0
20240607,175000,117037630,3555,3555,3555,3555,0
20240607,174900,117037630,3555,3555,3555,3555,0
20240607,174800,117037630,3555,3555,3555,3555,0
20240607,174700,117037630,3555,3555,3555,3555,0
20240607,174600,117037630,3555,3555,3555,3555,0
20240607,174500,117037630,3555,3555,3555,3555,0
20240607,174400,117037630,3555,3555,3555,3555,0
20240607,174300,117037630,3555,3555,3555,3555,0
20240607,174200,117037630,3555,3555,3555,3555,0
20240607,174100,117037630,3555,3555,3555,3555,0
20240607,174000,117037630,3555,3555,3555,3555,0
20240607,173900,117037630,3555,3555,3555,3555,0
20240607,173800,117037630,3555,3555,3555,3555,0
20240607,173700,117037630,3555,3555,3555,3555,0
20240607,173600,117037630,3555,3555,3555,3555,0
20240607,173500,117037630,3555,3555,3555,3555,0
20240607,173400,117037630,3555,3555,3555,3555,0
20240607,173300,117037630,3555,3555,3555,3555,0
20240607,173200,117037630,3555,3555,3555,3555,0
20240607,173100,117037630,3555,3555,3555,3555,876
20240607,173000,117037630,3555,3555,3555,3555,0
20240607,172900,117037630,3555,3555,3555,3555,0
20240607,172800,117037630,3555,3555,3555,3555,0
20240607,172700,117037630,3555,3555,3555,3555,0
20240607,172600,117037630,3555,3555,3555,3555,0
20240607,172500,117037630,3555,3555,3555,3555,0
20240607,172400,117037630,3555,3555,3555,3555,0
20240607,172300,117037630,3555,3555,3555,3555,0
20240607,172200,117037630,3555,3555,3555,3555,0
20240607,172100,117037630,3555,3555,3555,3555,0
20240607,172000,117037630,3555,3555,3555,3555,0
20240607,171900,117037630,3555,3555,3555,3555,0
20240607,171800,117037630,3555,3555,3555,3555,0
20240607,171700,117037630,3555,3555,3555,3555,0
20240607,171600,117037630,3555,3555,3555,3555,0
20240607,171500,117037630,3555,3555,3555,3555,0
20240607,171400,117037630,3555,3555,3555,3555,0
20240607,171300,117037630,3555,3555,3555,3555,0
20240607,171200,117037630,3555,3555,3555,3555,0
20240607,171100,117037630,3555,3555,3555,3555,0
20240607,171000,117037630,3555,3555,3555,3555,0
20240607,170900,117037630,3555,3555,3555,3555,0
20240607,170800,117037630,3555,3555,3555,3555,0
20240607,170700,117037630,3555,3555,3555,3555,0
20240607,170600,117037630,3555,3555,3555,3555,0
20240607,170500,117037630,3555,3555,3555,3555,0
20240607,170400,117037630,3555,3555,3555,3555,0
20240607,170300,117037630,3555,3555,3555,3555,0
20240607,170200,117037630,3555,3555,3555,3555,0
20240607,170100,117037630,3555,3555,3555,3555,876
20240607,170000,117037630,3555,3555,3555,3555,0
20240607,165900,117037630,3555,3555,3555,3555,0
20240607,165800,117037630,3555,3555,3555,3555,0
20240607,165700,117037630,3555,3555,3555,3555,0
20240607,165600,117037630,3555,3555,3555,3555,0
20240607,165500,117037630,3555,3555,3555,3555,0
20240607,165400,117037630,3555,3555,3555,3555,0
20240607,165300,117037630,3555,3555,3555,3555,0
20240607,165200,117037630,3555,3555,3555,3555,0
20240607,165100,117037630,3555,3555,3555,3555,0
20240607,165000,117037630,3555,3555,3555,3555,0
20240607,164900,117037630,3555,3555,3555,3555,0
20240607,164800,117037630,3555,3555,3555,3555,0
20240607,164700,117037630,3555,3555,3555,3555,0
20240607,164600,117037630,3555,3555,3555,3555,0
20240607,164500,117037630,3555,3555,3555,3555,0
20240607,164400,117037630,3555,3555,3555,3555,0
20240607,164300,117037630,3555,3555,3555,3555,0
20240607,164200,117037630,3555,3555,3555,3555,0
20240607,164100,117037630,3555,3555,3555,3555,0
20240607,164000,117037630,3555,3555,3555,3555,0
20240607,163900,117037630,3555,3555,3555,3555,0
20240607,163800,117037630,3555,3555,3555,3555,0
20240607,163700,117037630,3555,3555,3555,3555,0
20240607,163600,117037630,3555,3555,3555,3555,0
20240607,163500,117037630,3555,3555,3555,3555,0
20240607,163400,117037630,3555,3555,3555,3555,0
20240607,163300,117037630,3555,3555,3555,3555,0
20240607,163200,117037630,3555,3555,3555,3555,0
20240607,163100,117037630,3555,3555,3555,3555,876
20240607,163000,117037630,3555,3555,3555,3555,0
20240607,162900,117037630,3555,3555,3555,3555,0
20240607,162800,117037630,3555,3555,3555,3555,0
20240607,162700,117037630,3555,3555,3555,3555,0
20240607,162600,117037630,3555,3555,3555,3555,0
20240607,162500,117037630,3555,3555,3555,3555,0
20240607,162400,117037630,3555,3555,3555,3555,0
20240607,162300,117037630,3555,3555,3555,3555,0
20240607,162200,117037630,3555,3555,3555,3555,0
20240607,162100,117037630,3555,3555,3555,3555,0
20240607,162000,117037630,3555,3555,3555,3555,0
20240607,161900,117037630,3555,3555,3555,3555,0
20240607,161800,117037630,3555,3555,3555,3555,0
20240607,161700,117037630,3555,3555,3555,3555,0
20240607,161600,117037630,3555,3555,3555,3555,0
20240607,161500,117037630,3555,3555,3555,3555,0
20240607,161400,117037630,3555,3555,3555,3555,0
20240607,161300,117037630,3555,3555,3555,3555,0
20240607,161200,117037630,3555,3555,3555,3555,0
20240607,161100,117037630,3555,3555,3555,3555,0
20240607,161000,117037630,3555,3555,3555,3555,0
20240607,160900,117037630,3555,3555,3555,3555,0
20240607,160800,117037630,3555,3555,3555,3555,0
20240607,160700,117037630,3555,3555,3555,3555,0
20240607,160600,117037630,3555,3555,3555,3555,0
20240607,160500,117037630,3555,3555,3555,3555,0
20240607,160400,117037630,3555,3555,3555,3555,0
20240607,160300,117037630,3555,3555,3555,3555,0
20240607,160200,117037630,3555,3555,3555,3555,0
20240607,160100,117037630,3555,3555,3555,3555,876
20240607,160000,117037630,3555,3555,3555,3555,0
20240607,155900,117037630,3555,3555,3555,3555,0
20240607,155800,117037630,3555,3555,3555,3555,0
20240607,155700,117037630,3555,3555,3555,3555,0
20240607,155600,117037630,3555,3555,3555,3555,0
20240607,155500,117037630,3555,3555,3555,3555,0
20240607,155400,117037630,3555,3555,3555,3555,0
20240607,155300,117037630,3555,3555,3555,3555,0
20240607,155200,117037630,3555,3555,3555,3555,0
20240607,155100,117037630,3555,3555,3555,3555,0
20240607,155000,117037630,3555,3555,3555,3555,0
20240607,154900,117037630,3555,3555,3555,3555,0
20240607,154800,117037630,3555,3555,3555,3555,0
20240607,154700,117037630,3555,3555,3555,3555,0
20240607,154600,117037630,3555,3555,3555,3555,0
20240607,154500,117037630,3555,3555,3555,3555,0
20240607,154400,117037630,3555,3555,3555,3555,0
20240607,154300,117037630,3555,3555,3555,3555,0
20240607,154200,117037630,3555,3555,3555,3555,0
20240607,154100,117037630,3555,3555,3555,3555,0
20240607,154000,117037630,3555,3555,3555,3555,0
20240607,153900,117037630,3555,3555,3555,3555,0
20240607,153800,117037630,3555,3555,3555,3555,0
20240607,153700,117037630,3555,3555,3555,3555,0
20240607,153600,117037630,3555,3555,3555,3555,0
20240607,153500,117037630,3555,3555,3555,3555,0
20240607,153400,117037630,3555,3555,3555,3555,0
20240607,153300,117037630,3555,3555,3555,3555,0
20240607,153200,117037630,3555,3555,3555,3555,0
20240607,153100,117037630,3555,3555,3555,3555,876
20240607,153000,117037630,3555,3555,3555,3555,876
20240607,152900,113923450,3545,3545,3545,3545,0
20240607,152800,113923450,3545,3545,3545,3545,0
20240607,152700,113923450,3545,3545,3545,3545,0
20240607,152600,113923450,3545,3545,3545,3545,0
20240607,152500,113923450,3545,3545,3545,3545,0
20240607,152400,113923450,3545,3545,3545,3545,0
20240607,152300,113923450,3545,3545,3545,3545,0
20240607,152200,113923450,3545,3545,3545,3545,0
20240607,152100,113923450,3545,3545,3545,3545,0
20240607,152000,113923450,3545,3545,3545,3545,0
20240607,151900,113923450,3545,3540,3550,3540,216
20240607,151800,113157755,3540,3540,3540,3540,17
20240607,151700,113097575,3545,3545,3545,3545,2
20240607,151600,113090485,3540,3540,3540,3540,0
20240607,151500,113090485,3540,3545,3545,3540,140
20240607,151400,112594630,3545,3545,3545,3545,71
20240607,151300,112342935,3545,3545,3545,3545,3
20240607,151200,112332300,3545,3545,3545,3545,150
20240607,151100,111800550,3540,3540,3540,3540,0
20240607,151000,111800550,3540,3545,3545,3540,62
20240607,150900,111580900,3540,3540,3540,3540,700
20240607,150800,109102900,3540,3540,3540,3540,285
20240607,150700,108094000,3535,3535,3540,3535,218
20240607,150600,107323365,3530,3530,3530,3530,208
20240607,150500,106589125,3530,3530,3530,3530,0
20240607,150400,106589125,3530,3530,3530,3530,0
20240607,150300,106589125,3530,3530,3530,3530,99
20240607,150200,106239655,3530,3530,3530,3530,0
20240607,150100,106239655,3530,3530,3530,3530,25
20240607,150000,106151405,3530,3530,3530,3530,4
20240607,145900,106137285,3530,3530,3530,3530,41
20240607,145800,105992555,3530,3530,3530,3530,55
20240607,145700,105798405,3530,3530,3535,3530,56
20240607,145600,105600585,3530,3530,3530,3530,20
20240607,145500,105529985,3530,3530,3530,3530,18
20240607,145400,105466445,3530,3530,3530,3530,17
20240607,145300,105406435,3530,3530,3530,3530,27
20240607,145200,105311125,3530,3530,3535,3530,24
20240607,145100,105226385,3530,3530,3530,3530,20
20240607,145000,105155785,3530,3530,3530,3530,18
20240607,144900,105092245,3530,3530,3530,3530,181
20240607,144800,104453315,3535,3530,3535,3530,239
20240607,144700,103609145,3525,3525,3525,3525,17
20240607,144600,103549220,3525,3525,3525,3525,20
20240607,144500,103478720,3525,3520,3525,3520,27
20240607,144400,103383640,3525,3525,3525,3525,181
20240607,144300,102745615,3525,3525,3530,3525,19
20240607,144200,102678635,3525,3525,3530,3525,22
20240607,144100,102601080,3525,3525,3525,3525,128
20240607,144000,102149880,3520,3525,3525,3520,218
20240607,143900,101381470,3525,3520,3525,3520,18
20240607,143800,101318065,3520,3515,3535,3515,328
20240607,143700,100162855,3515,3515,3515,3515,17
20240607,143600,100103100,3515,3515,3515,3515,18
20240607,143500,100039830,3515,3515,3515,3515,22
20240607,143400,99962500,3515,3515,3515,3515,128
20240607,143300,99512580,3515,3515,3520,3515,26
20240607,143200,99421150,3520,3515,3520,3515,539
20240607,143100,97523915,3515,3510,3515,3510,21
20240607,143000,97450155,3510,3510,3510,3510,30
20240607,142900,97344855,3515,3515,3515,3515,302
20240607,142800,96283325,3515,3515,3515,3515,21
20240607,142700,96209510,3515,3515,3515,3515,20
20240607,142600,96139210,3515,3515,3515,3515,26
20240607,142500,96047820,3515,3515,3515,3515,18
20240607,142400,95984550,3515,3515,3515,3515,22
20240607,142300,95907220,3515,3515,3515,3515,18
20240607,142200,95843950,3515,3515,3515,3515,27
20240607,142100,95749045,3515,3515,3515,3515,18
20240607,142000,95685775,3515,3515,3520,3515,21
20240607,141900,95611955,3515,3515,3515,3515,17
20240607,141800,95552200,3515,3515,3515,3515,27
20240607,141700,95457295,3515,3510,3515,3510,53
20240607,141600,95271040,3510,3510,3510,3510,21
20240607,141500,95197330,3510,3510,3515,3510,284
20240607,141400,94199205,3515,3515,3515,3510,328
20240607,141300,93046370,3515,3515,3515,3515,899
20240607,141200,89886385,3515,3515,3515,3515,25
20240607,141100,89798510,3515,3515,3515,3515,38
20240607,141000,89664940,3515,3515,3515,3515,27
20240607,140900,89570035,3515,3515,3515,3515,24
20240607,140800,89485675,3515,3515,3515,3515,28
20240607,140700,89387255,3515,3515,3515,3515,31
20240607,140600,89278290,3515,3515,3515,3515,21
20240607,140500,89204475,3515,3515,3515,3515,406
20240607,140400,87777385,3515,3520,3520,3515,272
20240607,140300,86821155,3515,3535,3535,3515,4844
20240607,140200,69757300,3535,3530,3535,3530,5
20240607,140100,69739635,3530,3530,3530,3530,0
20240607,140000,69739635,3530,3525,3535,3525,49
20240607,135900,69566530,3525,3525,3525,3525,3
20240607,135800,69555955,3525,3530,3530,3525,2
20240607,135700,69548900,3525,3525,3525,3525,2
20240607,135600,69541850,3525,3525,3525,3525,3
20240607,135500,69531275,3525,3525,3525,3525,3
20240607,135400,69520700,3525,3530,3530,3525,14
20240607,135300,69471290,3525,3525,3525,3525,4
20240607,135200,69457190,3525,3525,3525,3525,3
20240607,135100,69446615,3525,3525,3525,3525,1
20240607,135000,69443090,3525,3525,3525,3525,3
20240607,134900,69432515,3525,3525,3525,3525,7
20240607,134800,69407840,3525,3525,3525,3525,2
20240607,134700,69400790,3525,3525,3525,3525,0
20240607,134600,69400790,3525,3525,3525,3525,2
20240607,134500,69393740,3525,3525,3525,3525,4
20240607,134400,69379640,3525,3525,3525,3525,2
20240607,134300,69372590,3525,3525,3525,3525,126
20240607,134200,68928440,3525,3525,3525,3525,5
20240607,134100,68910815,3525,3525,3525,3525,382
20240607,134000,67564265,3520,3525,3525,3520,12
20240607,133900,67521975,3525,3520,3525,3520,35
20240607,133800,67398625,3525,3520,3525,3520,4
20240607,133700,67384540,3520,3525,3525,3520,1643
20240607,133600,61593615,3530,3525,3530,3525,6
20240607,133500,61572440,3525,3525,3525,3525,4
20240607,133400,61558340,3525,3530,3530,3525,2263
20240607,133300,53571080,3530,3530,3530,3530,2
20240607,133200,53564020,3530,3535,3535,3530,292
20240607,133100,52531955,3535,3535,3535,3535,449
20240607,133000,50944740,3535,3535,3535,3535,2
20240607,132900,50937670,3535,3535,3535,3535,2
20240607,132800,50930600,3535,3540,3540,3535,2
20240607,132700,50923525,3535,3535,3535,3535,4
20240607,132600,50909385,3535,3535,3535,3535,5
20240607,132500,50891710,3535,3535,3535,3535,2
20240607,132400,50884640,3535,3535,3540,3535,8
20240607,132300,50856345,3535,3535,3535,3535,1
20240607,132200,50852810,3535,3535,3535,3535,3
20240607,132100,50842205,3535,3535,3535,3535,2
20240607,132000,50835135,3535,3535,3535,3535,3
20240607,131900,50824530,3535,3535,3535,3535,1
20240607,131800,50820995,3535,3540,3540,3535,391
20240607,131700,49436940,3540,3540,3540,3540,3
20240607,131600,49426320,3540,3540,3540,3540,1
20240607,131500,49422780,3540,3540,3540,3540,2
20240607,131400,49415700,3540,3540,3540,3540,2
20240607,131300,49408620,3540,3540,3540,3540,6
20240607,131200,49387380,3540,3540,3540,3540,1
20240607,131100,49383840,3540,3540,3540,3540,2
20240607,131000,49376760,3540,3540,3540,3540,3
20240607,130900,49366140,3545,3535,3545,3530,130
20240607,130800,48906010,3535,3535,3535,3535,1
20240607,130700,48902475,3535,3535,3540,3535,8
20240607,130600,48874170,3535,3530,3535,3530,16
20240607,130500,48817630,3530,3530,3530,3530,0
20240607,130400,48817630,3530,3530,3530,3530,2
20240607,130300,48810570,3530,3530,3530,3530,4
20240607,130200,48796450,3530,3530,3530,3530,3
20240607,130100,48785860,3530,3530,3530,3530,1
20240607,130000,48782330,3530,3530,3530,3530,3
20240607,125900,48771740,3530,3530,3530,3530,5
20240607,125800,48754090,3530,3530,3530,3530,1
20240607,125700,48750560,3530,3530,3530,3530,1
20240607,125600,48747030,3530,3530,3535,3530,12
20240607,125500,48704630,3530,3535,3535,3530,4
20240607,125400,48690505,3530,3530,3530,3530,2
20240607,125300,48683445,3530,3530,3530,3530,557
20240607,125200,46717235,3530,3530,3530,3530,5
20240607,125100,46699585,3530,3530,3530,3530,0
20240607,125000,46699585,3530,3530,3530,3530,56
20240607,124900,46501905,3530,3530,3535,3530,28
20240607,124800,46402955,3530,3530,3530,3530,4
20240607,124700,46388835,3530,3530,3530,3530,2
20240607,124600,46381775,3530,3530,3530,3530,3
20240607,124500,46371185,3530,3535,3535,3530,45
20240607,124400,46212140,3535,3535,3535,3535,2
20240607,124300,46205070,3535,3535,3535,3535,2
20240607,124200,46198000,3535,3535,3535,3535,2
20240607,124100,46190930,3535,3535,3535,3535,3
20240607,124000,46180325,3535,3535,3535,3535,1
20240607,123900,46176790,3535,3535,3535,3535,6
20240607,123800,46155580,3530,3530,3535,3530,13
20240607,123700,46109665,3535,3535,3535,3535,19
20240607,123600,46042500,3530,3530,3530,3530,5
20240607,123500,46024850,3530,3530,3530,3530,4
20240607,123400,46010730,3530,3530,3530,3530,3
20240607,123300,46000140,3530,3530,3530,3530,3
20240607,123200,45989550,3530,3530,3530,3530,2
20240607,123100,45982490,3530,3530,3530,3530,228
20240607,123000,45177650,3530,3530,3530,3530,1
20240607,122900,45174120,3530,3535,3535,3530,126
20240607,122800,44728845,3535,3535,3535,3535,82
20240607,122700,44438975,3535,3535,3535,3535,4
20240607,122600,44424835,3535,3535,3535,3535,0
20240607,122500,44424835,3535,3535,3535,3535,1
20240607,122400,44421300,3535,3535,3535,3535,5
20240607,122300,44403625,3535,3535,3540,3535,11
20240607,122200,44364705,3535,3535,3535,3535,4
20240607,122100,44350565,3535,3535,3535,3535,3
20240607,122000,44339960,3535,3535,3535,3535,4
20240607,121900,44325820,3535,3535,3535,3535,0
20240607,121800,44325820,3535,3535,3535,3535,3
20240607,121700,44315215,3535,3535,3535,3535,4
20240607,121600,44301075,3535,3535,3535,3535,1
20240607,121500,44297540,3535,3535,3535,3535,299
20240607,121400,43240575,3535,3535,3535,3535,180
20240607,121300,42604275,3535,3535,3535,3535,5
20240607,121200,42586600,3535,3535,3535,3535,5
20240607,121100,42568925,3535,3535,3535,3535,1
20240607,121000,42565390,3535,3535,3535,3535,6
20240607,120900,42544180,3535,3535,3535,3535,3
20240607,120800,42533575,3535,3535,3535,3535,0
20240607,120700,42533575,3535,3535,3535,3535,2
20240607,120600,42526505,3535,3535,3535,3535,833
20240607,120500,39581850,3535,3535,3535,3535,156
20240607,120400,39030390,3535,3535,3535,3535,2
20240607,120300,39023320,3535,3540,3540,3535,236
20240607,120200,38188000,3540,3540,3540,3540,4
20240607,120100,38173840,3540,3540,3540,3540,34
20240607,120000,38053480,3540,3540,3540,3540,4
20240607,115900,38039320,3540,3540,3540,3540,4
20240607,115800,38025160,3540,3540,3540,3540,1
20240607,115700,38021620,3540,3540,3540,3540,377
20240607,115600,36687040,3535,3540,3540,3535,124
20240607,115500,36248370,3540,3540,3540,3540,7
20240607,115400,36223590,3540,3540,3540,3540,0
20240607,115300,36223590,3540,3535,3540,3535,9
20240607,115200,36191735,3535,3535,3535,3535,5
20240607,115100,36174060,3535,3535,3535,3535,1
20240607,115000,36170525,3535,3535,3535,3535,0
20240607,114900,36170525,3535,3535,3535,3535,4
20240607,114800,36156385,3535,3535,3535,3535,3
20240607,114700,36145780,3535,3535,3535,3535,18
20240607,114600,36082150,3535,3535,3535,3535,144
20240607,114500,35573110,3535,3535,3550,3535,52
20240607,114400,35388750,3535,3535,3535,3535,0
20240607,114300,35388750,3535,3535,3535,3535,0
20240607,114200,35388750,3535,3535,3535,3535,4
20240607,114100,35374610,3535,3540,3545,3535,27
20240607,114000,35279030,3535,3535,3535,3535,1
20240607,113900,35275495,3535,3535,3535,3535,0
20240607,113800,35275495,3535,3535,3535,3535,8
20240607,113700,35247215,3535,3535,3535,3535,0
20240607,113600,35247215,3535,3535,3535,3535,1
20240607,113500,35243680,3535,3535,3535,3535,1
20240607,113400,35240145,3535,3535,3535,3535,4
20240607,113300,35226005,3535,3535,3535,3535,1
20240607,113200,35222470,3535,3535,3535,3535,0
20240607,113100,35222470,3535,3535,3545,3535,18
20240607,113000,35158790,3535,3535,3535,3535,0
20240607,112900,35158790,3535,3535,3535,3535,1
20240607,112800,35155255,3535,3535,3535,3535,120
20240607,112700,34731055,3535,3540,3540,3535,15
20240607,112600,34678000,3540,3540,3540,3540,0
20240607,112500,34678000,3540,3535,3540,3535,6
20240607,112400,34656765,3535,3535,3535,3535,6
20240607,112300,34635555,3535,3540,3540,3535,13
20240607,112200,34589550,3535,3535,3535,3535,3
20240607,112100,34578945,3535,3535,3535,3535,0
20240607,112000,34578945,3535,3540,3540,3535,28
20240607,111900,34479960,3545,3545,3545,3545,0
20240607,111800,34479960,3545,3545,3545,3545,0
20240607,111700,34479960,3545,3545,3545,3545,0
20240607,111600,34479960,3545,3545,3545,3545,0
20240607,111500,34479960,3545,3545,3545,3545,1
20240607,111400,34476415,3545,3545,3545,3545,0
20240607,111300,34476415,3545,3545,3545,3545,0
20240607,111200,34476415,3545,3545,3545,3545,1
20240607,111100,34472870,3540,3540,3540,3540,100
20240607,111000,34118870,3540,3540,3540,3540,26
20240607,110900,34026830,3540,3540,3540,3540,0
20240607,110800,34026830,3540,3540,3540,3540,4
20240607,110700,34012670,3550,3550,3550,3550,0
20240607,110600,34012670,3550,3550,3550,3550,0
20240607,110500,34012670,3550,3550,3550,3550,0
20240607,110400,34012670,3550,3550,3550,3550,0
20240607,110300,34012670,3550,3550,3550,3550,0
20240607,110200,34012670,3550,3550,3550,3550,0
20240607,110100,34012670,3550,3550,3550,3550,0
20240607,110000,34012670,3550,3550,3550,3550,0
20240607,105900,34012670,3550,3550,3550,3550,0
20240607,105800,34012670,3550,3550,3550,3550,0
20240607,105700,34012670,3550,3550,3550,3550,0
20240607,105600,34012670,3550,3550,3550,3550,5
20240607,105500,33994920,3535,3535,3535,3535,32
20240607,105400,33881800,3535,3535,3535,3535,0
20240607,105300,33881800,3535,3545,3550,3535,161
20240607,105200,33310565,3540,3540,3540,3540,0
20240607,105100,33310565,3540,3540,3540,3540,27
20240607,105000,33214985,3530,3530,3540,3530,63
20240607,104900,32992485,3530,3535,3535,3530,17
20240607,104800,32932425,3530,3530,3530,3530,0
20240607,104700,32932425,3530,3530,3530,3530,0
20240607,104600,32932425,3530,3530,3530,3530,0
20240607,104500,32932425,3530,3530,3530,3530,0
20240607,104400,32932425,3530,3535,3535,3530,520
20240607,104300,31096785,3535,3535,3535,3535,0
20240607,104200,31096785,3535,3535,3535,3535,0
20240607,104100,31096785,3535,3535,3535,3535,0
20240607,104000,31096785,3535,3530,3540,3530,41
20240607,103900,30951870,3530,3530,3530,3530,50
20240607,103800,30775370,3530,3530,3530,3530,0
20240607,103700,30775370,3530,3530,3530,3530,0
20240607,103600,30775370,3530,3530,3530,3530,86
20240607,103500,30471790,3530,3540,3540,3530,1315
20240607,103400,25823730,3545,3545,3545,3545,0
20240607,103300,25823730,3545,3545,3545,3545,0
20240607,103200,25823730,3545,3545,3545,3545,100
20240607,103100,25469230,3545,3545,3545,3545,0
20240607,103000,25469230,3545,3545,3545,3545,0
20240607,102900,25469230,3545,3545,3545,3545,2
20240607,102800,25462140,3545,3545,3545,3545,0
20240607,102700,25462140,3545,3545,3545,3545,0
20240607,102600,25462140,3545,3545,3545,3545,0
20240607,102500,25462140,3545,3545,3545,3545,1
20240607,102400,25458595,3545,3545,3545,3545,0
20240607,102300,25458595,3545,3545,3545,3545,0
20240607,102200,25458595,3545,3545,3545,3545,0
20240607,102100,25458595,3545,3545,3545,3545,0
20240607,102000,25458595,3545,3545,3545,3545,0
20240607,101900,25458595,3545,3545,3545,3545,6
20240607,101800,25437325,3550,3550,3550,3550,0
20240607,101700,25437325,3550,3550,3550,3550,1
20240607,101600,25433775,3535,3545,3545,3535,21
20240607,101500,25359360,3540,3535,3540,3535,59
20240607,101400,25150785,3545,3540,3545,3540,2
20240607,101300,25143700,3535,3530,3535,3530,29
20240607,101200,25041305,3530,3530,3530,3530,37
20240607,101100,24910695,3530,3530,3530,3530,12
20240607,101000,24868335,3530,3530,3530,3530,35
20240607,100900,24744785,3530,3530,3530,3530,25
20240607,100800,24656535,3530,3535,3535,3530,194
20240607,100700,23970805,3530,3535,3535,3530,1590
20240607,100600,18351205,3535,3535,3540,3535,22
20240607,100500,18273430,3535,3535,3535,3535,13
20240607,100400,18227475,3535,3540,3540,3535,564
20240607,100300,16231190,3540,3545,3545,3540,17
20240607,100200,16171000,3540,3540,3545,3540,33
20240607,100100,16054175,3540,3545,3545,3540,23
20240607,100000,15972750,3540,3540,3545,3540,39
20240607,095900,15834665,3540,3540,3540,3540,19
20240607,095800,15767405,3545,3545,3545,3540,20
20240607,095700,15696570,3550,3545,3550,3540,295
20240607,095600,14650925,3545,3545,3545,3545,17
20240607,095500,14590660,3545,3540,3545,3540,33
20240607,095400,14473760,3545,3540,3545,3540,21
20240607,095300,14399415,3540,3540,3540,3540,29
20240607,095200,14296755,3545,3545,3545,3540,20
20240607,095100,14225940,3540,3540,3540,3540,113
20240607,095000,13825920,3540,3540,3540,3540,14
20240607,094900,13776360,3540,3540,3540,3540,0
20240607,094800,13776360,3540,3540,3540,3540,4
20240607,094700,13762200,3540,3540,3540,3540,0
20240607,094600,13762200,3540,3540,3540,3540,0
20240607,094500,13762200,3540,3540,3540,3540,0
20240607,094400,13762200,3540,3535,3540,3535,125
20240607,094300,13319720,3535,3540,3540,3535,266
20240607,094200,12378200,3540,3540,3540,3540,0
20240607,094100,12378200,3540,3550,3550,3540,143
20240607,094000,11871450,3565,3550,3565,3550,6
20240607,093900,11850135,3575,3575,3575,3575,0
20240607,093800,11850135,3575,3575,3575,3575,140
20240607,093700,11349635,3560,3560,3560,3560,0
20240607,093600,11349635,3560,3560,3560,3560,0
20240607,093500,11349635,3560,3560,3560,3560,0
20240607,093400,11349635,3560,3560,3560,3560,0
20240607,093300,11349635,3560,3570,3570,3560,2
20240607,093200,11342505,3570,3570,3570,3570,0
20240607,093100,11342505,3570,3570,3570,3570,0
20240607,093000,11342505,3570,3570,3570,3570,272
20240607,092900,10371465,3570,3570,3570,3570,0
20240607,092800,10371465,3570,3555,3570,3540,322
20240607,092700,9224475,3540,3540,3540,3540,0
20240607,092600,9224475,3540,3540,3540,3540,0
20240607,092500,9224475,3540,3540,3540,3540,0
20240607,092400,9224475,3540,3540,3540,3540,0
20240607,092300,9224475,3540,3540,3540,3540,86
20240607,092200,8920035,3540,3565,3565,3540,415
20240607,092100,7450910,3540,3540,3540,3540,0
20240607,092000,7450910,3540,3545,3545,3540,57
20240607,091900,7249070,3570,3570,3570,3570,0
20240607,091800,7249070,3570,3570,3570,3570,0
20240607,091700,7249070,3570,3570,3570,3570,0
20240607,091600,7249070,3570,3570,3570,3570,0
20240607,091500,7249070,3570,3570,3570,3570,0
20240607,091400,7249070,3570,3570,3570,3570,0
20240607,091300,7249070,3570,3575,3575,3530,503
20240607,091200,5468435,3575,3575,3575,3575,18
20240607,091100,5404085,3575,3575,3575,3575,0
20240607,091000,5404085,3575,3575,3575,3575,0
20240607,090900,5404085,3575,3575,3575,3575,0
20240607,090800,5404085,3575,3575,3575,3575,0
20240607,090700,5404085,3575,3575,3575,3575,0
20240607,090600,5404085,3575,3575,3575,3575,0
20240607,090500,5404085,3575,3575,3575,3575,153
20240607,090400,4857110,3575,3575,3575,3575,320
20240607,090300,3713110,3575,3575,3575,3575,97
20240607,090200,3366335,3575,3560,3575,3560,100
20240607,090100,3008880,3575,3545,3575,3545,126
20240607,090000,2559420,3540,3540,3540,3540,723