KissMeData/000020/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183000,433833900,8300,8300,8300,8300,389
20240605,182900,433833900,8300,8300,8300,8300,0
20240605,182800,433833900,8300,8300,8300,8300,0
20240605,182700,433833900,8300,8300,8300,8300,0
20240605,182600,433833900,8300,8300,8300,8300,0
20240605,182500,433833900,8300,8300,8300,8300,0
20240605,182400,433833900,8300,8300,8300,8300,0
20240605,182300,433833900,8300,8300,8300,8300,0
20240605,182200,433833900,8300,8300,8300,8300,0
20240605,182100,433833900,8300,8300,8300,8300,0
20240605,182000,433833900,8300,8300,8300,8300,0
20240605,181900,433833900,8300,8300,8300,8300,0
20240605,181800,433833900,8300,8300,8300,8300,0
20240605,181700,433833900,8300,8300,8300,8300,0
20240605,181600,433833900,8300,8300,8300,8300,0
20240605,181500,433833900,8300,8300,8300,8300,0
20240605,181400,433833900,8300,8300,8300,8300,0
20240605,181300,433833900,8300,8300,8300,8300,0
20240605,181200,433833900,8300,8300,8300,8300,0
20240605,181100,433833900,8300,8300,8300,8300,0
20240605,181000,433833900,8300,8300,8300,8300,0
20240605,180900,433833900,8300,8300,8300,8300,0
20240605,180800,433833900,8300,8300,8300,8300,0
20240605,180700,433833900,8300,8300,8300,8300,0
20240605,180600,433833900,8300,8300,8300,8300,0
20240605,180500,433833900,8300,8300,8300,8300,0
20240605,180400,433833900,8300,8300,8300,8300,0
20240605,180300,433833900,8300,8300,8300,8300,0
20240605,180200,433833900,8300,8300,8300,8300,0
20240605,180100,433833900,8300,8300,8300,8300,0
20240605,180000,433833900,8300,8300,8300,8300,389
20240605,175900,433833900,8300,8300,8300,8300,0
20240605,175800,433833900,8300,8300,8300,8300,0
20240605,175700,433833900,8300,8300,8300,8300,0
20240605,175600,433833900,8300,8300,8300,8300,0
20240605,175500,433833900,8300,8300,8300,8300,0
20240605,175400,433833900,8300,8300,8300,8300,0
20240605,175300,433833900,8300,8300,8300,8300,0
20240605,175200,433833900,8300,8300,8300,8300,0
20240605,175100,433833900,8300,8300,8300,8300,0
20240605,175000,433833900,8300,8300,8300,8300,0
20240605,174900,433833900,8300,8300,8300,8300,0
20240605,174800,433833900,8300,8300,8300,8300,0
20240605,174700,433833900,8300,8300,8300,8300,0
20240605,174600,433833900,8300,8300,8300,8300,0
20240605,174500,433833900,8300,8300,8300,8300,0
20240605,174400,433833900,8300,8300,8300,8300,0
20240605,174300,433833900,8300,8300,8300,8300,0
20240605,174200,433833900,8300,8300,8300,8300,0
20240605,174100,433833900,8300,8300,8300,8300,0
20240605,174000,433833900,8300,8300,8300,8300,0
20240605,173900,433833900,8300,8300,8300,8300,0
20240605,173800,433833900,8300,8300,8300,8300,0
20240605,173700,433833900,8300,8300,8300,8300,0
20240605,173600,433833900,8300,8300,8300,8300,0
20240605,173500,433833900,8300,8300,8300,8300,0
20240605,173400,433833900,8300,8300,8300,8300,0
20240605,173300,433833900,8300,8300,8300,8300,0
20240605,173200,433833900,8300,8300,8300,8300,0
20240605,173100,433833900,8300,8300,8300,8300,0
20240605,173000,433833900,8300,8300,8300,8300,389
20240605,172900,433833900,8300,8300,8300,8300,0
20240605,172800,433833900,8300,8300,8300,8300,0
20240605,172700,433833900,8300,8300,8300,8300,0
20240605,172600,433833900,8300,8300,8300,8300,0
20240605,172500,433833900,8300,8300,8300,8300,0
20240605,172400,433833900,8300,8300,8300,8300,0
20240605,172300,433833900,8300,8300,8300,8300,0
20240605,172200,433833900,8300,8300,8300,8300,0
20240605,172100,433833900,8300,8300,8300,8300,0
20240605,172000,433833900,8300,8300,8300,8300,0
20240605,171900,433833900,8300,8300,8300,8300,0
20240605,171800,433833900,8300,8300,8300,8300,0
20240605,171700,433833900,8300,8300,8300,8300,0
20240605,171600,433833900,8300,8300,8300,8300,0
20240605,171500,433833900,8300,8300,8300,8300,0
20240605,171400,433833900,8300,8300,8300,8300,0
20240605,171300,433833900,8300,8300,8300,8300,0
20240605,171200,433833900,8300,8300,8300,8300,0
20240605,171100,433833900,8300,8300,8300,8300,0
20240605,171000,433833900,8300,8300,8300,8300,0
20240605,170900,433833900,8300,8300,8300,8300,0
20240605,170800,433833900,8300,8300,8300,8300,0
20240605,170700,433833900,8300,8300,8300,8300,0
20240605,170600,433833900,8300,8300,8300,8300,0
20240605,170500,433833900,8300,8300,8300,8300,0
20240605,170400,433833900,8300,8300,8300,8300,0
20240605,170300,433833900,8300,8300,8300,8300,0
20240605,170200,433833900,8300,8300,8300,8300,0
20240605,170100,433833900,8300,8300,8300,8300,0
20240605,170000,433833900,8300,8300,8300,8300,389
20240605,165900,433833900,8300,8300,8300,8300,0
20240605,165800,433833900,8300,8300,8300,8300,0
20240605,165700,433833900,8300,8300,8300,8300,0
20240605,165600,433833900,8300,8300,8300,8300,0
20240605,165500,433833900,8300,8300,8300,8300,0
20240605,165400,433833900,8300,8300,8300,8300,0
20240605,165300,433833900,8300,8300,8300,8300,0
20240605,165200,433833900,8300,8300,8300,8300,0
20240605,165100,433833900,8300,8300,8300,8300,0
20240605,165000,433833900,8300,8300,8300,8300,0
20240605,164900,433833900,8300,8300,8300,8300,0
20240605,164800,433833900,8300,8300,8300,8300,0
20240605,164700,433833900,8300,8300,8300,8300,0
20240605,164600,433833900,8300,8300,8300,8300,0
20240605,164500,433833900,8300,8300,8300,8300,0
20240605,164400,433833900,8300,8300,8300,8300,0
20240605,164300,433833900,8300,8300,8300,8300,0
20240605,164200,433833900,8300,8300,8300,8300,0
20240605,164100,433833900,8300,8300,8300,8300,0
20240605,164000,433833900,8300,8300,8300,8300,0
20240605,163900,433833900,8300,8300,8300,8300,0
20240605,163800,433833900,8300,8300,8300,8300,0
20240605,163700,433833900,8300,8300,8300,8300,0
20240605,163600,433833900,8300,8300,8300,8300,0
20240605,163500,433833900,8300,8300,8300,8300,0
20240605,163400,433833900,8300,8300,8300,8300,0
20240605,163300,433833900,8300,8300,8300,8300,0
20240605,163200,433833900,8300,8300,8300,8300,0
20240605,163100,433833900,8300,8300,8300,8300,0
20240605,163000,433833900,8300,8300,8300,8300,389
20240605,162900,433833900,8300,8300,8300,8300,0
20240605,162800,433833900,8300,8300,8300,8300,0
20240605,162700,433833900,8300,8300,8300,8300,0
20240605,162600,433833900,8300,8300,8300,8300,0
20240605,162500,433833900,8300,8300,8300,8300,0
20240605,162400,433833900,8300,8300,8300,8300,0
20240605,162300,433833900,8300,8300,8300,8300,0
20240605,162200,433833900,8300,8300,8300,8300,0
20240605,162100,433833900,8300,8300,8300,8300,0
20240605,162000,433833900,8300,8300,8300,8300,0
20240605,161900,433833900,8300,8300,8300,8300,0
20240605,161800,433833900,8300,8300,8300,8300,0
20240605,161700,433833900,8300,8300,8300,8300,0
20240605,161600,433833900,8300,8300,8300,8300,0
20240605,161500,433833900,8300,8300,8300,8300,0
20240605,161400,433833900,8300,8300,8300,8300,0
20240605,161300,433833900,8300,8300,8300,8300,0
20240605,161200,433833900,8300,8300,8300,8300,0
20240605,161100,433833900,8300,8300,8300,8300,0
20240605,161000,433833900,8300,8300,8300,8300,0
20240605,160900,433833900,8300,8300,8300,8300,0
20240605,160800,433833900,8300,8300,8300,8300,0
20240605,160700,433833900,8300,8300,8300,8300,0
20240605,160600,433833900,8300,8300,8300,8300,0
20240605,160500,433833900,8300,8300,8300,8300,0
20240605,160400,433833900,8300,8300,8300,8300,0
20240605,160300,433833900,8300,8300,8300,8300,0
20240605,160200,433833900,8300,8300,8300,8300,0
20240605,160100,433833900,8300,8300,8300,8300,0
20240605,160000,433833900,8300,8300,8300,8300,389
20240605,155900,433833900,8300,8300,8300,8300,0
20240605,155800,433833900,8300,8300,8300,8300,0
20240605,155700,433833900,8300,8300,8300,8300,0
20240605,155600,433833900,8300,8300,8300,8300,0
20240605,155500,433833900,8300,8300,8300,8300,0
20240605,155400,433833900,8300,8300,8300,8300,0
20240605,155300,433833900,8300,8300,8300,8300,0
20240605,155200,433833900,8300,8300,8300,8300,0
20240605,155100,433833900,8300,8300,8300,8300,0
20240605,155000,433833900,8300,8300,8300,8300,0
20240605,154900,433833900,8300,8300,8300,8300,0
20240605,154800,433833900,8300,8300,8300,8300,0
20240605,154700,433833900,8300,8300,8300,8300,0
20240605,154600,433833900,8300,8300,8300,8300,0
20240605,154500,433833900,8300,8300,8300,8300,0
20240605,154400,433833900,8300,8300,8300,8300,0
20240605,154300,433833900,8300,8300,8300,8300,0
20240605,154200,433833900,8300,8300,8300,8300,0
20240605,154100,433833900,8300,8300,8300,8300,0
20240605,154000,433833900,8300,8300,8300,8300,0
20240605,153900,433833900,8300,8300,8300,8300,0
20240605,153800,433833900,8300,8300,8300,8300,0
20240605,153700,433833900,8300,8300,8300,8300,0
20240605,153600,433833900,8300,8300,8300,8300,0
20240605,153500,433833900,8300,8300,8300,8300,0
20240605,153400,433833900,8300,8300,8300,8300,0
20240605,153300,433833900,8300,8300,8300,8300,0
20240605,153200,433833900,8300,8300,8300,8300,0
20240605,153100,433833900,8300,8300,8300,8300,0
20240605,153000,433833900,8300,8300,8300,8300,778
20240605,152900,430605200,8300,8300,8300,8300,0
20240605,152800,430605200,8300,8300,8300,8300,0
20240605,152700,430605200,8300,8300,8300,8300,0
20240605,152600,430605200,8300,8300,8300,8300,0
20240605,152500,430605200,8300,8300,8300,8300,0
20240605,152400,430605200,8300,8300,8300,8300,0
20240605,152300,430605200,8300,8300,8300,8300,0
20240605,152200,430605200,8300,8300,8300,8300,0
20240605,152100,430605200,8300,8300,8300,8300,0
20240605,152000,430605200,8300,8300,8300,8300,0
20240605,151900,430605200,8300,8290,8300,8260,167
20240605,151800,429225460,8300,8300,8300,8300,11
20240605,151700,429134160,8310,8270,8310,8260,647
20240605,151600,423764960,8280,8290,8290,8280,4
20240605,151500,423731830,8290,8260,8290,8260,70
20240605,151400,423152920,8270,8260,8270,8260,218
20240605,151300,421350230,8260,8260,8260,8260,31
20240605,151200,421094170,8260,8270,8270,8260,252
20240605,151100,419010140,8270,8270,8270,8270,2
20240605,151000,418993600,8270,8270,8270,8270,2
20240605,150900,418977060,8270,8270,8270,8270,1
20240605,150800,418968790,8270,8280,8280,8270,124
20240605,150700,417942090,8270,8270,8270,8270,1
20240605,150600,417933820,8270,8270,8270,8270,43
20240605,150500,417578210,8270,8270,8270,8270,2
20240605,150400,417561670,8270,8270,8270,8270,1
20240605,150300,417553400,8270,8270,8270,8270,2
20240605,150200,417536860,8270,8270,8270,8270,1
20240605,150100,417528590,8280,8280,8280,8270,5
20240605,150000,417487210,8270,8270,8280,8270,5
20240605,145900,417445830,8270,8270,8270,8270,27
20240605,145800,417222540,8280,8290,8290,8280,61
20240605,145700,416717400,8290,8280,8290,8280,2
20240605,145600,416700830,8290,8290,8290,8290,57
20240605,145500,416228300,8290,8280,8290,8280,3
20240605,145400,416203440,8280,8290,8290,8280,48
20240605,145300,415805530,8290,8300,8300,8290,3
20240605,145200,415780640,8290,8300,8300,8290,16
20240605,145100,415647860,8300,8270,8300,8270,37
20240605,145000,415340790,8300,8300,8300,8300,0
20240605,144900,415340790,8300,8300,8300,8300,0
20240605,144800,415340790,8300,8290,8300,8290,5
20240605,144700,415299320,8310,8310,8310,8310,0
20240605,144600,415299320,8310,8310,8310,8310,0
20240605,144500,415299320,8310,8280,8310,8270,14
20240605,144400,415183310,8280,8280,8280,8280,1
20240605,144300,415175030,8260,8260,8260,8260,0
20240605,144200,415175030,8260,8260,8260,8260,0
20240605,144100,415175030,8260,8260,8260,8260,0
20240605,144000,415175030,8260,8260,8260,8260,13
20240605,143900,415067650,8310,8310,8310,8310,0
20240605,143800,415067650,8310,8260,8310,8260,33
20240605,143700,414794920,8260,8260,8260,8260,50
20240605,143600,414381920,8260,8260,8260,8260,50
20240605,143500,413968920,8250,8250,8250,8250,162
20240605,143400,412632420,8250,8260,8270,8250,482
20240605,143300,408654820,8260,8270,8270,8260,89
20240605,143200,407919310,8260,8260,8260,8250,284
20240605,143100,405574560,8250,8250,8250,8250,309
20240605,143000,403025310,8250,8250,8260,8250,349
20240605,142900,400145860,8250,8250,8260,8250,297
20240605,142800,397695410,8250,8250,8310,8250,1245
20240605,142700,387373620,8250,8250,8260,8250,1662
20240605,142600,373661380,8240,8280,8280,8240,12867
20240605,142500,267406370,8280,8280,8280,8280,76
20240605,142400,266777090,8280,8280,8280,8280,500
20240605,142300,262637090,8290,8290,8290,8290,0
20240605,142200,262637090,8290,8290,8290,8290,55
20240605,142100,262181140,8290,8280,8290,8280,107
20240605,142000,261295170,8280,8280,8280,8280,500
20240605,141900,257155170,8280,8280,8280,8280,1272
20240605,141800,246623010,8280,8280,8280,8280,0
20240605,141700,246623010,8280,8280,8280,8280,60
20240605,141600,246126210,8280,8280,8280,8280,2
20240605,141500,246109650,8280,8280,8280,8280,0
20240605,141400,246109650,8280,8280,8280,8280,0
20240605,141300,246109650,8280,8280,8280,8270,1134
20240605,141200,236730770,8290,8290,8290,8290,0
20240605,141100,236730770,8290,8290,8290,8290,5
20240605,141000,236689320,8280,8280,8280,8280,45
20240605,140900,236316720,8290,8290,8290,8290,5
20240605,140800,236275270,8290,8290,8290,8290,5
20240605,140700,236233820,8290,8290,8290,8290,0
20240605,140600,236233820,8290,8290,8290,8290,1
20240605,140500,236225530,8290,8290,8290,8290,1
20240605,140400,236217240,8280,8280,8280,8280,35
20240605,140300,235927440,8280,8280,8280,8280,0
20240605,140200,235927440,8280,8280,8280,8280,50
20240605,140100,235513440,8280,8280,8280,8280,923
20240605,140000,227871000,8270,8280,8280,8270,17
20240605,135900,227730320,8280,8280,8280,8280,7
20240605,135800,227672360,8270,8270,8270,8270,0
20240605,135700,227672360,8270,8270,8270,8270,0
20240605,135600,227672360,8270,8270,8270,8270,1
20240605,135500,227664090,8270,8270,8270,8270,1
20240605,135400,227655820,8270,8270,8270,8270,25
20240605,135300,227449070,8270,8270,8270,8270,0
20240605,135200,227449070,8270,8270,8270,8270,19
20240605,135100,227291940,8270,8270,8270,8270,1
20240605,135000,227283670,8270,8270,8270,8270,1
20240605,134900,227275400,8270,8270,8270,8270,0
20240605,134800,227275400,8270,8270,8270,8270,0
20240605,134700,227275400,8270,8270,8270,8270,0
20240605,134600,227275400,8270,8280,8280,8270,27
20240605,134500,227052100,8280,8280,8280,8280,0
20240605,134400,227052100,8280,8280,8280,8280,0
20240605,134300,227052100,8280,8280,8280,8280,0
20240605,134200,227052100,8280,8280,8280,8280,20
20240605,134100,226886500,8280,8280,8280,8280,0
20240605,134000,226886500,8280,8280,8280,8280,51
20240605,133900,226464220,8280,8280,8280,8280,12
20240605,133800,226364860,8280,8280,8280,8280,1
20240605,133700,226356580,8280,8280,8280,8280,151
20240605,133600,225106300,8280,8280,8280,8280,102
20240605,133500,224261740,8280,8280,8280,8280,0
20240605,133400,224261740,8280,8280,8280,8280,0
20240605,133300,224261740,8280,8280,8280,8280,0
20240605,133200,224261740,8280,8280,8280,8280,0
20240605,133100,224261740,8280,8280,8280,8280,150
20240605,133000,223019740,8270,8270,8270,8270,28
20240605,132900,222788180,8270,8270,8270,8270,0
20240605,132800,222788180,8270,8270,8270,8270,0
20240605,132700,222788180,8270,8270,8270,8270,0
20240605,132600,222788180,8270,8270,8270,8270,0
20240605,132500,222788180,8270,8270,8270,8270,53
20240605,132400,222349870,8270,8270,8270,8270,54
20240605,132300,221903290,8270,8300,8300,8270,2775
20240605,132200,198947780,8300,8300,8300,8300,0
20240605,132100,198947780,8300,8300,8300,8300,0
20240605,132000,198947780,8300,8300,8300,8300,0
20240605,131900,198947780,8300,8300,8300,8300,0
20240605,131800,198947780,8300,8300,8300,8300,121
20240605,131700,197943480,8300,8300,8300,8300,0
20240605,131600,197943480,8300,8300,8300,8300,86
20240605,131500,197229680,8300,8300,8300,8300,0
20240605,131400,197229680,8300,8300,8300,8300,0
20240605,131300,197229680,8300,8300,8300,8300,10
20240605,131200,197146680,8290,8290,8290,8290,0
20240605,131100,197146680,8290,8290,8290,8290,119
20240605,131000,196160170,8290,8290,8290,8290,35
20240605,130900,195870020,8280,8290,8290,8280,792
20240605,130800,189304840,8290,8290,8290,8290,0
20240605,130700,189304840,8290,8290,8290,8290,0
20240605,130600,189304840,8290,8290,8290,8290,5
20240605,130500,189263390,8290,8290,8290,8290,20
20240605,130400,189097590,8290,8290,8290,8290,0
20240605,130300,189097590,8290,8290,8290,8290,0
20240605,130200,189097590,8290,8290,8290,8290,0
20240605,130100,189097590,8290,8290,8290,8290,0
20240605,130000,189097590,8290,8290,8290,8290,0
20240605,125900,189097590,8290,8290,8290,8290,0
20240605,125800,189097590,8290,8290,8290,8290,1
20240605,125700,189089300,8290,8290,8290,8290,1
20240605,125600,189081010,8290,8290,8290,8290,0
20240605,125500,189081010,8290,8280,8290,8280,623
20240605,125400,183922560,8280,8280,8280,8280,0
20240605,125300,183922560,8280,8280,8280,8270,459
20240605,125200,180122840,8290,8290,8290,8290,1
20240605,125100,180114550,8290,8290,8290,8290,0
20240605,125000,180114550,8290,8290,8290,8290,37
20240605,124900,179807820,8280,8280,8280,8280,0
20240605,124800,179807820,8280,8280,8280,8280,0
20240605,124700,179807820,8280,8280,8280,8280,0
20240605,124600,179807820,8280,8280,8280,8280,25
20240605,124500,179600820,8290,8290,8290,8290,0
20240605,124400,179600820,8290,8290,8290,8290,0
20240605,124300,179600820,8290,8290,8290,8290,11
20240605,124200,179509630,8290,8290,8290,8290,1
20240605,124100,179501340,8280,8280,8280,8280,77
20240605,124000,178863780,8290,8290,8290,8290,86
20240605,123900,178150840,8280,8280,8280,8280,0
20240605,123800,178150840,8280,8280,8280,8280,27
20240605,123700,177927280,8290,8290,8290,8290,70
20240605,123600,177346980,8290,8290,8290,8290,2
20240605,123500,177330400,8280,8280,8280,8280,0
20240605,123400,177330400,8280,8280,8280,8280,20
20240605,123300,177164800,8290,8290,8290,8290,0
20240605,123200,177164800,8290,8290,8290,8290,75
20240605,123100,176543050,8280,8280,8280,8280,27
20240605,123000,176319490,8280,8280,8280,8280,10
20240605,122900,176236690,8280,8290,8290,8280,155
20240605,122800,174952290,8290,8290,8290,8290,0
20240605,122700,174952290,8290,8290,8290,8290,0
20240605,122600,174952290,8290,8290,8290,8290,0
20240605,122500,174952290,8290,8290,8290,8280,166
20240605,122400,173577780,8290,8290,8290,8290,1000
20240605,122300,165287780,8280,8280,8280,8280,28
20240605,122200,165055940,8290,8290,8290,8290,5
20240605,122100,165014490,8290,8290,8290,8290,11
20240605,122000,164923300,8280,8280,8280,8280,0
20240605,121900,164923300,8280,8280,8280,8280,1165
20240605,121800,155277100,8280,8280,8280,8280,20
20240605,121700,155111500,8280,8280,8290,8280,269
20240605,121600,152882080,8280,8280,8280,8280,0
20240605,121500,152882080,8280,8290,8290,8280,53
20240605,121400,152442970,8290,8290,8290,8290,0
20240605,121300,152442970,8290,8290,8290,8290,501
20240605,121200,148289680,8300,8300,8300,8300,0
20240605,121100,148289680,8300,8300,8300,8300,0
20240605,121000,148289680,8300,8300,8300,8300,10
20240605,120900,148206680,8290,8290,8290,8290,0
20240605,120800,148206680,8290,8290,8300,8290,31
20240605,120700,147949680,8300,8300,8300,8300,0
20240605,120600,147949680,8300,8300,8300,8300,21
20240605,120500,147775380,8290,8290,8290,8290,0
20240605,120400,147775380,8290,8290,8290,8290,0
20240605,120300,147775380,8290,8290,8290,8290,0
20240605,120200,147775380,8290,8290,8290,8290,65
20240605,120100,147236530,8300,8300,8300,8300,0
20240605,120000,147236530,8300,8300,8300,8300,0
20240605,115900,147236530,8300,8300,8300,8300,0
20240605,115800,147236530,8300,8300,8300,8300,0
20240605,115700,147236530,8300,8300,8300,8300,34
20240605,115600,146954330,8290,8290,8290,8290,0
20240605,115500,146954330,8290,8290,8290,8290,13
20240605,115400,146846560,8300,8300,8300,8300,12
20240605,115300,146746960,8300,8300,8300,8300,0
20240605,115200,146746960,8300,8300,8300,8300,100
20240605,115100,145916960,8300,8300,8300,8300,0
20240605,115000,145916960,8300,8300,8300,8300,0
20240605,114900,145916960,8300,8300,8300,8300,30
20240605,114800,145667960,8290,8290,8290,8290,142
20240605,114700,144490780,8300,8300,8300,8300,29
20240605,114600,144250080,8320,8320,8320,8320,4
20240605,114500,144216800,8320,8320,8320,8320,0
20240605,114400,144216800,8320,8320,8320,8320,0
20240605,114300,144216800,8320,8310,8320,8310,2
20240605,114200,144200170,8310,8300,8310,8300,9
20240605,114100,144125450,8300,8290,8300,8290,534
20240605,114000,139697080,8290,8290,8290,8290,0
20240605,113900,139697080,8290,8310,8310,8290,673
20240605,113800,134111320,8320,8320,8320,8320,0
20240605,113700,134111320,8320,8320,8320,8320,0
20240605,113600,134111320,8320,8320,8320,8320,0
20240605,113500,134111320,8320,8320,8320,8320,0
20240605,113400,134111320,8320,8320,8320,8320,7
20240605,113300,134053080,8310,8310,8310,8310,0
20240605,113200,134053080,8310,8310,8310,8310,30
20240605,113100,133803780,8310,8310,8310,8310,200
20240605,113000,132141780,8310,8310,8310,8310,344
20240605,112900,129283140,8320,8320,8320,8320,0
20240605,112800,129283140,8320,8320,8320,8320,4
20240605,112700,129249860,8320,8320,8320,8320,0
20240605,112600,129249860,8320,8320,8320,8320,0
20240605,112500,129249860,8320,8320,8320,8320,182
20240605,112400,127735620,8310,8310,8310,8310,76
20240605,112300,127104060,8310,8310,8310,8310,0
20240605,112200,127104060,8310,8310,8310,8310,120
20240605,112100,126106860,8310,8310,8310,8310,163
20240605,112000,124752330,8300,8300,8300,8300,0
20240605,111900,124752330,8300,8300,8300,8300,0
20240605,111800,124752330,8300,8300,8300,8300,0
20240605,111700,124752330,8300,8300,8300,8300,29
20240605,111600,124511630,8320,8320,8320,8320,2
20240605,111500,124494990,8300,8300,8300,8300,0
20240605,111400,124494990,8300,8300,8300,8300,0
20240605,111300,124494990,8300,8300,8300,8300,0
20240605,111200,124494990,8300,8300,8300,8300,0
20240605,111100,124494990,8300,8300,8300,8300,0
20240605,111000,124494990,8300,8300,8300,8300,29
20240605,110900,124254290,8310,8320,8320,8310,125
20240605,110800,123214330,8310,8310,8310,8310,0
20240605,110700,123214330,8310,8310,8310,8310,0
20240605,110600,123214330,8310,8310,8310,8310,14
20240605,110500,123097990,8310,8310,8310,8310,0
20240605,110400,123097990,8310,8310,8310,8310,0
20240605,110300,123097990,8310,8310,8310,8310,0
20240605,110200,123097990,8310,8310,8310,8310,207
20240605,110100,121377820,8310,8310,8310,8310,25
20240605,110000,121170070,8310,8310,8310,8310,0
20240605,105900,121170070,8310,8310,8310,8310,0
20240605,105800,121170070,8310,8310,8310,8310,19
20240605,105700,121012180,8300,8300,8300,8300,0
20240605,105600,121012180,8300,8300,8300,8300,0
20240605,105500,121012180,8300,8300,8300,8300,0
20240605,105400,121012180,8300,8300,8300,8300,83
20240605,105300,120323280,8300,8310,8310,8300,500
20240605,105200,116171920,8310,8310,8310,8310,0
20240605,105100,116171920,8310,8310,8310,8310,1
20240605,105000,116163610,8310,8310,8310,8310,0
20240605,104900,116163610,8310,8310,8310,8310,25
20240605,104800,115955860,8310,8310,8310,8310,0
20240605,104700,115955860,8310,8320,8320,8310,50
20240605,104600,115540300,8330,8330,8330,8330,0
20240605,104500,115540300,8330,8330,8330,8330,1
20240605,104400,115531970,8340,8340,8340,8340,0
20240605,104300,115531970,8340,8320,8340,8320,135
20240605,104200,114407700,8340,8330,8340,8330,4
20240605,104100,114374360,8330,8330,8330,8330,12
20240605,104000,114274400,8340,8330,8340,8330,12
20240605,103900,114174340,8330,8330,8330,8330,10
20240605,103800,114091040,8340,8340,8340,8340,0
20240605,103700,114091040,8340,8340,8340,8340,17
20240605,103600,113949260,8330,8330,8330,8330,2
20240605,103500,113932600,8330,8330,8330,8330,0
20240605,103400,113932600,8330,8330,8330,8330,0
20240605,103300,113932600,8330,8330,8330,8330,27
20240605,103200,113707690,8330,8330,8330,8330,0
20240605,103100,113707690,8330,8330,8330,8330,0
20240605,103000,113707690,8330,8330,8330,8330,0
20240605,102900,113707690,8330,8330,8330,8330,0
20240605,102800,113707690,8330,8330,8330,8330,0
20240605,102700,113707690,8330,8330,8330,8330,5
20240605,102600,113666040,8330,8330,8330,8330,0
20240605,102500,113666040,8330,8330,8330,8330,0
20240605,102400,113666040,8330,8330,8330,8330,0
20240605,102300,113666040,8330,8330,8330,8330,0
20240605,102200,113666040,8330,8330,8330,8330,0
20240605,102100,113666040,8330,8330,8330,8330,6
20240605,102000,113616060,8310,8300,8310,8300,171
20240605,101900,112196600,8300,8300,8300,8300,1
20240605,101800,112188300,8290,8300,8300,8290,232
20240605,101700,110263410,8300,8300,8300,8300,0
20240605,101600,110263410,8300,8300,8300,8300,3
20240605,101500,110238510,8290,8290,8290,8290,1
20240605,101400,110230220,8300,8300,8300,8300,0
20240605,101300,110230220,8300,8300,8300,8300,0
20240605,101200,110230220,8300,8300,8300,8300,0
20240605,101100,110230220,8300,8300,8300,8300,55
20240605,101000,109773720,8300,8300,8300,8300,0
20240605,100900,109773720,8300,8300,8300,8300,1
20240605,100800,109765420,8300,8300,8300,8300,397
20240605,100700,106470320,8300,8300,8300,8300,3
20240605,100600,106445420,8300,8300,8300,8300,2
20240605,100500,106428820,8290,8290,8290,8290,200
20240605,100400,104770820,8290,8290,8290,8290,5
20240605,100300,104729370,8280,8290,8290,8280,136
20240605,100200,103603240,8290,8290,8290,8290,82
20240605,100100,102923460,8290,8290,8290,8280,259
20240605,100000,100777890,8290,8290,8290,8290,140
20240605,095900,99617290,8290,8280,8290,8280,1055
20240605,095800,90876890,8280,8290,8300,8280,1324
20240605,095700,79896040,8290,8290,8290,8290,0
20240605,095600,79896040,8290,8290,8290,8290,33
20240605,095500,79622470,8290,8290,8290,8290,450
20240605,095400,75891970,8290,8290,8290,8290,201
20240605,095300,74225680,8290,8290,8290,8290,13
20240605,095200,74117910,8290,8290,8290,8290,240
20240605,095100,72128310,8280,8290,8290,8280,39
20240605,095000,71805300,8300,8300,8300,8300,10
20240605,094900,71722300,8300,8300,8300,8300,68
20240605,094800,71157900,8290,8300,8300,8290,10
20240605,094700,71074950,8300,8300,8300,8300,76
20240605,094600,70444150,8300,8300,8300,8300,1
20240605,094500,70435850,8280,8280,8280,8280,119
20240605,094400,69450530,8290,8280,8290,8280,156
20240605,094300,68158810,8280,8290,8290,8280,281
20240605,094200,65831980,8300,8300,8300,8300,12
20240605,094100,65732380,8300,8300,8300,8300,1
20240605,094000,65724080,8290,8290,8290,8290,52
20240605,093900,65293000,8290,8290,8290,8290,305
20240605,093800,62764550,8290,8290,8290,8280,440
20240605,093700,59120410,8290,8290,8290,8280,108
20240605,093600,58225100,8290,8290,8290,8290,2
20240605,093500,58208520,8290,8280,8290,8280,43
20240605,093400,57852350,8290,8280,8290,8280,9
20240605,093300,57777820,8280,8280,8280,8280,162
20240605,093200,56436460,8290,8310,8310,8280,2343
20240605,093100,36994340,8310,8310,8310,8310,1
20240605,093000,36986030,8320,8320,8320,8320,0
20240605,092900,36986030,8320,8320,8320,8320,4
20240605,092800,36952750,8310,8310,8310,8310,0
20240605,092700,36952750,8310,8310,8310,8310,240
20240605,092600,34958350,8310,8310,8310,8310,305
20240605,092500,32423800,8310,8310,8310,8310,35
20240605,092400,32132950,8310,8320,8320,8310,103
20240605,092300,31276970,8320,8320,8320,8320,1
20240605,092200,31268650,8310,8310,8310,8310,70
20240605,092100,30686950,8310,8310,8310,8310,277
20240605,092000,28385080,8320,8330,8330,8320,217
20240605,091900,26579630,8330,8330,8330,8330,41
20240605,091800,26238100,8330,8330,8330,8330,2
20240605,091700,26221440,8330,8330,8330,8330,0
20240605,091600,26221440,8330,8330,8330,8330,23
20240605,091500,26029850,8330,8330,8330,8330,0
20240605,091400,26029850,8330,8330,8330,8330,5
20240605,091300,25988200,8330,8340,8340,8330,80
20240605,091200,25321780,8320,8320,8320,8320,141
20240605,091100,24148660,8320,8330,8340,8310,568
20240605,091000,19422950,8340,8340,8340,8340,12
20240605,090900,19322870,8340,8340,8340,8330,6
20240605,090800,19272840,8350,8350,8350,8350,1
20240605,090700,19264490,8340,8340,8340,8340,16
20240605,090600,19131050,8340,8340,8340,8340,423
20240605,090500,15603230,8360,8360,8360,8360,9
20240605,090400,15527990,8360,8360,8360,8360,84
20240605,090300,14825750,8390,8390,8390,8390,119
20240605,090200,13827340,8390,8360,8390,8360,519
20240605,090100,9488170,8350,8400,8400,8350,71
20240605,090000,8894820,8430,8390,8430,8370,1060