KissMeData/008830/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185200,433917140,9310,9310,9310,9310,494
20240605,185100,433917140,9310,9310,9310,9310,0
20240605,185000,433917140,9310,9310,9310,9310,0
20240605,184900,433917140,9310,9310,9310,9310,0
20240605,184800,433917140,9310,9310,9310,9310,0
20240605,184700,433917140,9310,9310,9310,9310,0
20240605,184600,433917140,9310,9310,9310,9310,0
20240605,184500,433917140,9310,9310,9310,9310,0
20240605,184400,433917140,9310,9310,9310,9310,0
20240605,184300,433917140,9310,9310,9310,9310,0
20240605,184200,433917140,9310,9310,9310,9310,0
20240605,184100,433917140,9310,9310,9310,9310,0
20240605,184000,433917140,9310,9310,9310,9310,0
20240605,183900,433917140,9310,9310,9310,9310,0
20240605,183800,433917140,9310,9310,9310,9310,0
20240605,183700,433917140,9310,9310,9310,9310,0
20240605,183600,433917140,9310,9310,9310,9310,0
20240605,183500,433917140,9310,9310,9310,9310,0
20240605,183400,433917140,9310,9310,9310,9310,0
20240605,183300,433917140,9310,9310,9310,9310,0
20240605,183200,433917140,9310,9310,9310,9310,0
20240605,183100,433917140,9310,9310,9310,9310,0
20240605,183000,433917140,9310,9310,9310,9310,0
20240605,182900,433917140,9310,9310,9310,9310,0
20240605,182800,433917140,9310,9310,9310,9310,0
20240605,182700,433917140,9310,9310,9310,9310,0
20240605,182600,433917140,9310,9310,9310,9310,0
20240605,182500,433917140,9310,9310,9310,9310,0
20240605,182400,433917140,9310,9310,9310,9310,0
20240605,182300,433917140,9310,9310,9310,9310,0
20240605,182200,433917140,9310,9310,9310,9310,494
20240605,182100,433917140,9310,9310,9310,9310,0
20240605,182000,433917140,9310,9310,9310,9310,0
20240605,181900,433917140,9310,9310,9310,9310,0
20240605,181800,433917140,9310,9310,9310,9310,0
20240605,181700,433917140,9310,9310,9310,9310,0
20240605,181600,433917140,9310,9310,9310,9310,0
20240605,181500,433917140,9310,9310,9310,9310,0
20240605,181400,433917140,9310,9310,9310,9310,0
20240605,181300,433917140,9310,9310,9310,9310,0
20240605,181200,433917140,9310,9310,9310,9310,0
20240605,181100,433917140,9310,9310,9310,9310,0
20240605,181000,433917140,9310,9310,9310,9310,0
20240605,180900,433917140,9310,9310,9310,9310,0
20240605,180800,433917140,9310,9310,9310,9310,0
20240605,180700,433917140,9310,9310,9310,9310,0
20240605,180600,433917140,9310,9310,9310,9310,0
20240605,180500,433917140,9310,9310,9310,9310,0
20240605,180400,433917140,9310,9310,9310,9310,0
20240605,180300,433917140,9310,9310,9310,9310,0
20240605,180200,433917140,9310,9310,9310,9310,0
20240605,180100,433917140,9310,9310,9310,9310,0
20240605,180000,433917140,9310,9310,9310,9310,0
20240605,175900,433917140,9310,9310,9310,9310,0
20240605,175800,433917140,9310,9310,9310,9310,0
20240605,175700,433917140,9310,9310,9310,9310,0
20240605,175600,433917140,9310,9310,9310,9310,0
20240605,175500,433917140,9310,9310,9310,9310,0
20240605,175400,433917140,9310,9310,9310,9310,0
20240605,175300,433917140,9310,9310,9310,9310,0
20240605,175200,433917140,9310,9310,9310,9310,494
20240605,175100,433917140,9310,9310,9310,9310,0
20240605,175000,433917140,9310,9310,9310,9310,0
20240605,174900,433917140,9310,9310,9310,9310,0
20240605,174800,433917140,9310,9310,9310,9310,0
20240605,174700,433917140,9310,9310,9310,9310,0
20240605,174600,433917140,9310,9310,9310,9310,0
20240605,174500,433917140,9310,9310,9310,9310,0
20240605,174400,433917140,9310,9310,9310,9310,0
20240605,174300,433917140,9310,9310,9310,9310,0
20240605,174200,433917140,9310,9310,9310,9310,0
20240605,174100,433917140,9310,9310,9310,9310,0
20240605,174000,433917140,9310,9310,9310,9310,0
20240605,173900,433917140,9310,9310,9310,9310,0
20240605,173800,433917140,9310,9310,9310,9310,0
20240605,173700,433917140,9310,9310,9310,9310,0
20240605,173600,433917140,9310,9310,9310,9310,0
20240605,173500,433917140,9310,9310,9310,9310,0
20240605,173400,433917140,9310,9310,9310,9310,0
20240605,173300,433917140,9310,9310,9310,9310,0
20240605,173200,433917140,9310,9310,9310,9310,0
20240605,173100,433917140,9310,9310,9310,9310,0
20240605,173000,433917140,9310,9310,9310,9310,0
20240605,172900,433917140,9310,9310,9310,9310,0
20240605,172800,433917140,9310,9310,9310,9310,0
20240605,172700,433917140,9310,9310,9310,9310,0
20240605,172600,433917140,9310,9310,9310,9310,0
20240605,172500,433917140,9310,9310,9310,9310,0
20240605,172400,433917140,9310,9310,9310,9310,0
20240605,172300,433917140,9310,9310,9310,9310,0
20240605,172200,433917140,9310,9310,9310,9310,494
20240605,172100,433917140,9310,9310,9310,9310,0
20240605,172000,433917140,9310,9310,9310,9310,0
20240605,171900,433917140,9310,9310,9310,9310,0
20240605,171800,433917140,9310,9310,9310,9310,0
20240605,171700,433917140,9310,9310,9310,9310,0
20240605,171600,433917140,9310,9310,9310,9310,0
20240605,171500,433917140,9310,9310,9310,9310,0
20240605,171400,433917140,9310,9310,9310,9310,0
20240605,171300,433917140,9310,9310,9310,9310,0
20240605,171200,433917140,9310,9310,9310,9310,0
20240605,171100,433917140,9310,9310,9310,9310,0
20240605,171000,433917140,9310,9310,9310,9310,0
20240605,170900,433917140,9310,9310,9310,9310,0
20240605,170800,433917140,9310,9310,9310,9310,0
20240605,170700,433917140,9310,9310,9310,9310,0
20240605,170600,433917140,9310,9310,9310,9310,0
20240605,170500,433917140,9310,9310,9310,9310,0
20240605,170400,433917140,9310,9310,9310,9310,0
20240605,170300,433917140,9310,9310,9310,9310,0
20240605,170200,433917140,9310,9310,9310,9310,0
20240605,170100,433917140,9310,9310,9310,9310,0
20240605,170000,433917140,9310,9310,9310,9310,0
20240605,165900,433917140,9310,9310,9310,9310,0
20240605,165800,433917140,9310,9310,9310,9310,0
20240605,165700,433917140,9310,9310,9310,9310,0
20240605,165600,433917140,9310,9310,9310,9310,0
20240605,165500,433917140,9310,9310,9310,9310,0
20240605,165400,433917140,9310,9310,9310,9310,0
20240605,165300,433917140,9310,9310,9310,9310,0
20240605,165200,433917140,9310,9310,9310,9310,494
20240605,165100,433917140,9310,9310,9310,9310,0
20240605,165000,433917140,9310,9310,9310,9310,0
20240605,164900,433917140,9310,9310,9310,9310,0
20240605,164800,433917140,9310,9310,9310,9310,0
20240605,164700,433917140,9310,9310,9310,9310,0
20240605,164600,433917140,9310,9310,9310,9310,0
20240605,164500,433917140,9310,9310,9310,9310,0
20240605,164400,433917140,9310,9310,9310,9310,0
20240605,164300,433917140,9310,9310,9310,9310,0
20240605,164200,433917140,9310,9310,9310,9310,0
20240605,164100,433917140,9310,9310,9310,9310,0
20240605,164000,433917140,9310,9310,9310,9310,0
20240605,163900,433917140,9310,9310,9310,9310,0
20240605,163800,433917140,9310,9310,9310,9310,0
20240605,163700,433917140,9310,9310,9310,9310,0
20240605,163600,433917140,9310,9310,9310,9310,0
20240605,163500,433917140,9310,9310,9310,9310,0
20240605,163400,433917140,9310,9310,9310,9310,0
20240605,163300,433917140,9310,9310,9310,9310,0
20240605,163200,433917140,9310,9310,9310,9310,0
20240605,163100,433917140,9310,9310,9310,9310,0
20240605,163000,433917140,9310,9310,9310,9310,0
20240605,162900,433917140,9310,9310,9310,9310,0
20240605,162800,433917140,9310,9310,9310,9310,0
20240605,162700,433917140,9310,9310,9310,9310,0
20240605,162600,433917140,9310,9310,9310,9310,0
20240605,162500,433917140,9310,9310,9310,9310,0
20240605,162400,433917140,9310,9310,9310,9310,0
20240605,162300,433917140,9310,9310,9310,9310,0
20240605,162200,433917140,9310,9310,9310,9310,494
20240605,162100,433917140,9310,9310,9310,9310,0
20240605,162000,433917140,9310,9310,9310,9310,0
20240605,161900,433917140,9310,9310,9310,9310,0
20240605,161800,433917140,9310,9310,9310,9310,0
20240605,161700,433917140,9310,9310,9310,9310,0
20240605,161600,433917140,9310,9310,9310,9310,0
20240605,161500,433917140,9310,9310,9310,9310,0
20240605,161400,433917140,9310,9310,9310,9310,0
20240605,161300,433917140,9310,9310,9310,9310,0
20240605,161200,433917140,9310,9310,9310,9310,0
20240605,161100,433917140,9310,9310,9310,9310,0
20240605,161000,433917140,9310,9310,9310,9310,0
20240605,160900,433917140,9310,9310,9310,9310,0
20240605,160800,433917140,9310,9310,9310,9310,0
20240605,160700,433917140,9310,9310,9310,9310,0
20240605,160600,433917140,9310,9310,9310,9310,0
20240605,160500,433917140,9310,9310,9310,9310,0
20240605,160400,433917140,9310,9310,9310,9310,0
20240605,160300,433917140,9310,9310,9310,9310,0
20240605,160200,433917140,9310,9310,9310,9310,0
20240605,160100,433917140,9310,9310,9310,9310,0
20240605,160000,433917140,9310,9310,9310,9310,0
20240605,155900,433917140,9310,9310,9310,9310,0
20240605,155800,433917140,9310,9310,9310,9310,0
20240605,155700,433917140,9310,9310,9310,9310,0
20240605,155600,433917140,9310,9310,9310,9310,0
20240605,155500,433917140,9310,9310,9310,9310,0
20240605,155400,433917140,9310,9310,9310,9310,0
20240605,155300,433917140,9310,9310,9310,9310,0
20240605,155200,433917140,9310,9310,9310,9310,494
20240605,155100,433917140,9310,9310,9310,9310,0
20240605,155000,433917140,9310,9310,9310,9310,0
20240605,154900,433917140,9310,9310,9310,9310,0
20240605,154800,433917140,9310,9310,9310,9310,0
20240605,154700,433917140,9310,9310,9310,9310,0
20240605,154600,433917140,9310,9310,9310,9310,0
20240605,154500,433917140,9310,9310,9310,9310,0
20240605,154400,433917140,9310,9310,9310,9310,0
20240605,154300,433917140,9310,9310,9310,9310,0
20240605,154200,433917140,9310,9310,9310,9310,0
20240605,154100,433917140,9310,9310,9310,9310,0
20240605,154000,433917140,9310,9310,9310,9310,0
20240605,153900,433917140,9310,9310,9310,9310,0
20240605,153800,433917140,9310,9310,9310,9310,0
20240605,153700,433917140,9310,9310,9310,9310,0
20240605,153600,433917140,9310,9310,9310,9310,0
20240605,153500,433917140,9310,9310,9310,9310,0
20240605,153400,433917140,9310,9310,9310,9310,0
20240605,153300,433917140,9310,9310,9310,9310,0
20240605,153200,433917140,9310,9310,9310,9310,0
20240605,153100,433917140,9310,9310,9310,9310,0
20240605,153000,433917140,9310,9310,9310,9310,494
20240605,152900,429318000,9280,9280,9280,9280,0
20240605,152800,429318000,9280,9280,9280,9280,0
20240605,152700,429318000,9280,9280,9280,9280,0
20240605,152600,429318000,9280,9280,9280,9280,0
20240605,152500,429318000,9280,9280,9280,9280,0
20240605,152400,429318000,9280,9280,9280,9280,0
20240605,152300,429318000,9280,9280,9280,9280,0
20240605,152200,429318000,9280,9280,9280,9280,0
20240605,152100,429318000,9280,9280,9280,9280,0
20240605,152000,429318000,9280,9280,9280,9280,0
20240605,151900,429318000,9280,9250,9280,9240,939
20240605,151800,420624580,9260,9250,9260,9250,725
20240605,151700,413918080,9250,9260,9260,9250,310
20240605,151600,411050480,9260,9260,9260,9250,400
20240605,151500,407348480,9260,9250,9260,9240,236
20240605,151400,405164140,9250,9270,9270,9250,765
20240605,151300,398081240,9270,9280,9280,9270,150
20240605,151200,396690240,9280,9270,9280,9270,209
20240605,151100,394752110,9250,9260,9260,9250,819
20240605,151000,387174630,9260,9280,9280,9260,432
20240605,150900,383171060,9280,9280,9280,9280,394
20240605,150800,379514740,9280,9280,9280,9280,394
20240605,150700,375858420,9290,9290,9290,9290,10
20240605,150600,375765520,9320,9270,9320,9270,244
20240605,150500,373497770,9270,9270,9270,9270,400
20240605,150400,369789770,9280,9280,9280,9280,105
20240605,150300,368815370,9280,9280,9280,9280,200
20240605,150200,366959370,9280,9300,9300,9280,530
20240605,150100,362040370,9310,9310,9310,9310,0
20240605,150000,362040370,9310,9310,9310,9310,12
20240605,145900,361928650,9270,9270,9270,9270,0
20240605,145800,361928650,9270,9270,9270,9270,100
20240605,145700,361001650,9260,9320,9320,9260,6982
20240605,145600,296151990,9330,9330,9330,9330,0
20240605,145500,296151990,9330,9330,9330,9330,100
20240605,145400,295218990,9320,9320,9320,9320,0
20240605,145300,295218990,9320,9330,9330,9320,82
20240605,145200,294454120,9330,9330,9330,9330,0
20240605,145100,294454120,9330,9330,9330,9330,86
20240605,145000,293651740,9330,9330,9330,9330,49
20240605,144900,293194570,9330,9330,9330,9330,0
20240605,144800,293194570,9330,9330,9330,9330,0
20240605,144700,293194570,9330,9330,9330,9330,0
20240605,144600,293194570,9330,9330,9330,9330,0
20240605,144500,293194570,9330,9340,9340,9330,34
20240605,144400,292877020,9340,9330,9340,9330,461
20240605,144300,288572890,9330,9330,9330,9330,0
20240605,144200,288572890,9330,9330,9330,9330,0
20240605,144100,288572890,9330,9330,9330,9330,2
20240605,144000,288554230,9330,9330,9330,9330,0
20240605,143900,288554230,9330,9330,9330,9330,1
20240605,143800,288544900,9330,9330,9330,9330,0
20240605,143700,288544900,9330,9330,9330,9330,2
20240605,143600,288526240,9330,9330,9330,9330,158
20240605,143500,287052100,9330,9330,9330,9330,0
20240605,143400,287052100,9330,9330,9330,9330,0
20240605,143300,287052100,9330,9330,9330,9330,1
20240605,143200,287042770,9330,9330,9330,9330,70
20240605,143100,286389670,9320,9330,9330,9320,83
20240605,143000,285616100,9330,9330,9330,9330,51
20240605,142900,285140270,9330,9330,9330,9330,138
20240605,142800,283852730,9320,9320,9320,9320,0
20240605,142700,283852730,9320,9320,9320,9320,0
20240605,142600,283852730,9320,9320,9320,9320,10
20240605,142500,283759530,9330,9330,9330,9330,0
20240605,142400,283759530,9330,9330,9330,9330,3
20240605,142300,283731540,9310,9310,9310,9310,2
20240605,142200,283712920,9330,9330,9330,9330,0
20240605,142100,283712920,9330,9330,9330,9330,0
20240605,142000,283712920,9330,9330,9330,9330,146
20240605,141900,282350740,9320,9320,9320,9320,369
20240605,141800,278911660,9320,9310,9320,9310,3
20240605,141700,278883720,9310,9310,9310,9310,0
20240605,141600,278883720,9310,9310,9310,9310,50
20240605,141500,278418220,9310,9310,9310,9310,0
20240605,141400,278418220,9310,9310,9310,9310,0
20240605,141300,278418220,9310,9310,9310,9310,0
20240605,141200,278418220,9310,9310,9310,9310,57
20240605,141100,277887550,9300,9300,9300,9300,0
20240605,141000,277887550,9300,9300,9300,9300,50
20240605,140900,277422550,9300,9300,9300,9300,51
20240605,140800,276948250,9320,9320,9320,9320,10
20240605,140700,276855050,9320,9320,9320,9320,3
20240605,140600,276827090,9320,9320,9320,9320,0
20240605,140500,276827090,9320,9320,9320,9320,1
20240605,140400,276817770,9320,9320,9320,9320,0
20240605,140300,276817770,9320,9320,9320,9320,0
20240605,140200,276817770,9320,9320,9320,9320,100
20240605,140100,275885770,9330,9330,9330,9330,0
20240605,140000,275885770,9330,9330,9330,9330,0
20240605,135900,275885770,9330,9330,9330,9330,0
20240605,135800,275885770,9330,9330,9330,9330,0
20240605,135700,275885770,9330,9330,9330,9330,0
20240605,135600,275885770,9330,9330,9330,9330,1
20240605,135500,275876440,9290,9290,9290,9290,35
20240605,135400,275551290,9320,9310,9320,9310,276
20240605,135300,272979470,9300,9300,9300,9300,10
20240605,135200,272886470,9290,9290,9290,9290,100
20240605,135100,271957470,9290,9290,9290,9290,0
20240605,135000,271957470,9290,9290,9290,9290,9
20240605,134900,271873860,9290,9290,9290,9290,0
20240605,134800,271873860,9290,9290,9290,9290,1
20240605,134700,271864570,9290,9290,9290,9290,0
20240605,134600,271864570,9290,9290,9290,9290,0
20240605,134500,271864570,9290,9290,9290,9290,0
20240605,134400,271864570,9290,9290,9290,9290,18
20240605,134300,271697350,9290,9290,9290,9290,0
20240605,134200,271697350,9290,9290,9290,9290,0
20240605,134100,271697350,9290,9290,9290,9290,0
20240605,134000,271697350,9290,9290,9290,9290,139
20240605,133900,270406040,9290,9290,9290,9290,454
20240605,133800,266188380,9290,9290,9290,9290,0
20240605,133700,266188380,9290,9290,9290,9290,0
20240605,133600,266188380,9290,9290,9290,9290,0
20240605,133500,266188380,9290,9290,9290,9290,30
20240605,133400,265909680,9290,9290,9290,9290,62
20240605,133300,265333700,9290,9290,9290,9290,0
20240605,133200,265333700,9290,9290,9290,9290,56
20240605,133100,264813460,9290,9290,9290,9290,1
20240605,133000,264804170,9300,9300,9300,9300,0
20240605,132900,264804170,9300,9300,9300,9300,0
20240605,132800,264804170,9300,9300,9300,9300,54
20240605,132700,264301970,9290,9290,9290,9290,0
20240605,132600,264301970,9290,9290,9290,9290,0
20240605,132500,264301970,9290,9280,9290,9280,457
20240605,132400,260058260,9280,9280,9280,9280,70
20240605,132300,259408660,9290,9290,9290,9290,1
20240605,132200,259399370,9290,9280,9290,9280,356
20240605,132100,256093680,9290,9290,9290,9290,1
20240605,132000,256084390,9290,9290,9290,9290,0
20240605,131900,256084390,9290,9290,9290,9290,0
20240605,131800,256084390,9290,9290,9290,9290,12
20240605,131700,255972910,9290,9290,9290,9290,0
20240605,131600,255972910,9290,9290,9290,9290,0
20240605,131500,255972910,9290,9300,9300,9290,285
20240605,131400,253325210,9300,9300,9300,9300,0
20240605,131300,253325210,9300,9300,9300,9300,5
20240605,131200,253278710,9290,9290,9290,9290,208
20240605,131100,251346390,9290,9290,9290,9290,0
20240605,131000,251346390,9290,9290,9290,9280,503
20240605,130900,246678020,9290,9290,9290,9290,66
20240605,130800,246064880,9290,9290,9290,9290,0
20240605,130700,246064880,9290,9300,9300,9290,41
20240605,130600,245683980,9300,9300,9300,9300,10
20240605,130500,245590980,9290,9300,9300,9290,31
20240605,130400,245302980,9300,9300,9300,9300,1
20240605,130300,245293680,9300,9300,9300,9300,37
20240605,130200,244949580,9300,9300,9300,9300,1
20240605,130100,244940280,9300,9300,9300,9300,252
20240605,130000,242596680,9300,9310,9310,9300,654
20240605,125900,236513720,9310,9310,9310,9310,0
20240605,125800,236513720,9310,9310,9310,9310,0
20240605,125700,236513720,9310,9310,9310,9310,20
20240605,125600,236327520,9310,9310,9310,9310,15
20240605,125500,236187870,9320,9320,9320,9320,10
20240605,125400,236094670,9330,9330,9330,9330,0
20240605,125300,236094670,9330,9330,9330,9330,25
20240605,125200,235861420,9330,9330,9330,9330,0
20240605,125100,235861420,9330,9330,9330,9330,1
20240605,125000,235852090,9340,9340,9340,9340,0
20240605,124900,235852090,9340,9340,9340,9340,0
20240605,124800,235852090,9340,9340,9340,9340,0
20240605,124700,235852090,9340,9340,9340,9340,0
20240605,124600,235852090,9340,9340,9340,9340,0
20240605,124500,235852090,9340,9340,9340,9340,1
20240605,124400,235842750,9320,9320,9320,9320,0
20240605,124300,235842750,9320,9320,9320,9320,0
20240605,124200,235842750,9320,9320,9320,9320,10
20240605,124100,235749550,9320,9320,9320,9320,0
20240605,124000,235749550,9320,9320,9320,9320,0
20240605,123900,235749550,9320,9320,9320,9320,0
20240605,123800,235749550,9320,9320,9320,9320,0
20240605,123700,235749550,9320,9320,9320,9320,0
20240605,123600,235749550,9320,9320,9320,9320,0
20240605,123500,235749550,9320,9310,9320,9300,449
20240605,123400,231569410,9310,9310,9310,9310,180
20240605,123300,229893610,9310,9310,9310,9310,350
20240605,123200,226635110,9310,9310,9310,9310,3
20240605,123100,226607180,9310,9320,9320,9310,625
20240605,123000,220786190,9320,9320,9320,9320,0
20240605,122900,220786190,9320,9320,9320,9320,0
20240605,122800,220786190,9320,9340,9340,9320,102
20240605,122700,219833550,9340,9320,9340,9320,2
20240605,122600,219814890,9340,9340,9340,9340,14
20240605,122500,219684130,9340,9340,9340,9340,724
20240605,122400,212921970,9340,9350,9350,9340,93
20240605,122300,212053330,9350,9350,9350,9350,67
20240605,122200,211426880,9350,9350,9350,9350,150
20240605,122100,210024380,9350,9350,9360,9350,1281
20240605,122000,198047020,9350,9350,9350,9350,50
20240605,121900,197579520,9350,9350,9350,9350,11
20240605,121800,197476670,9350,9350,9350,9350,104
20240605,121700,196504270,9350,9350,9350,9350,0
20240605,121600,196504270,9350,9340,9350,9340,163
20240605,121500,194981550,9350,9350,9350,9350,129
20240605,121400,193775400,9340,9340,9340,9340,112
20240605,121300,192729320,9340,9340,9340,9340,53
20240605,121200,192234300,9340,9340,9340,9340,23
20240605,121100,192019480,9340,9330,9340,9330,179
20240605,121000,190347820,9330,9330,9330,9330,0
20240605,120900,190347820,9330,9330,9330,9330,45
20240605,120800,189927970,9330,9330,9330,9330,142
20240605,120700,188603110,9330,9330,9330,9330,3
20240605,120600,188575120,9330,9330,9330,9330,0
20240605,120500,188575120,9330,9330,9330,9330,0
20240605,120400,188575120,9330,9320,9330,9320,173
20240605,120300,186962000,9300,9300,9300,9300,600
20240605,120200,181382000,9300,9300,9300,9300,0
20240605,120100,181382000,9300,9300,9300,9300,0
20240605,120000,181382000,9300,9300,9300,9300,10
20240605,115900,181289000,9300,9300,9300,9300,0
20240605,115800,181289000,9300,9300,9300,9300,400
20240605,115700,177569000,9300,9300,9300,9300,42
20240605,115600,177178400,9300,9300,9300,9300,0
20240605,115500,177178400,9300,9310,9310,9300,37
20240605,115400,176834100,9310,9310,9310,9310,0
20240605,115300,176834100,9310,9310,9310,9310,0
20240605,115200,176834100,9310,9310,9310,9310,0
20240605,115100,176834100,9310,9310,9310,9310,1
20240605,115000,176824790,9320,9320,9320,9320,3
20240605,114900,176796830,9320,9320,9320,9320,0
20240605,114800,176796830,9320,9320,9320,9320,0
20240605,114700,176796830,9320,9310,9320,9310,11
20240605,114600,176694360,9330,9330,9330,9330,1
20240605,114500,176685030,9330,9330,9330,9330,10
20240605,114400,176591730,9330,9330,9330,9330,20
20240605,114300,176405130,9330,9330,9330,9330,1
20240605,114200,176395800,9330,9330,9330,9330,1
20240605,114100,176386470,9330,9330,9330,9330,6
20240605,114000,176330490,9330,9330,9330,9330,7
20240605,113900,176265180,9280,9280,9280,9280,0
20240605,113800,176265180,9280,9280,9280,9280,1
20240605,113700,176255900,9310,9280,9310,9280,28
20240605,113600,175995610,9300,9300,9300,9300,0
20240605,113500,175995610,9300,9280,9300,9280,700
20240605,113400,169487830,9280,9270,9280,9270,126
20240605,113300,168318810,9270,9270,9270,9270,300
20240605,113200,165537810,9270,9270,9270,9270,100
20240605,113100,164610810,9270,9270,9270,9270,0
20240605,113000,164610810,9270,9270,9270,9270,0
20240605,112900,164610810,9270,9270,9270,9270,0
20240605,112800,164610810,9270,9270,9270,9270,0
20240605,112700,164610810,9270,9270,9270,9270,0
20240605,112600,164610810,9270,9270,9270,9270,0
20240605,112500,164610810,9270,9270,9270,9270,0
20240605,112400,164610810,9270,9270,9270,9270,0
20240605,112300,164610810,9270,9270,9270,9270,20
20240605,112200,164425410,9270,9270,9270,9270,1
20240605,112100,164416140,9260,9250,9260,9250,122
20240605,112000,163286430,9230,9230,9230,9230,28
20240605,111900,163027990,9240,9240,9240,9240,25
20240605,111800,162796990,9230,9240,9240,9230,179
20240605,111700,161144280,9240,9240,9240,9240,103
20240605,111600,160192560,9250,9250,9250,9250,62
20240605,111500,159619060,9250,9250,9250,9250,0
20240605,111400,159619060,9250,9250,9250,9240,758
20240605,111300,152615070,9250,9250,9250,9250,80
20240605,111200,151875070,9250,9250,9250,9250,123
20240605,111100,150737320,9260,9260,9260,9260,10
20240605,111000,150644720,9260,9260,9260,9260,0
20240605,110900,150644720,9260,9260,9260,9260,0
20240605,110800,150644720,9260,9260,9260,9260,4
20240605,110700,150607680,9260,9260,9260,9260,6
20240605,110600,150552120,9260,9270,9270,9260,163
20240605,110500,149042700,9270,9260,9270,9260,71
20240605,110400,148385210,9270,9270,9270,9270,43
20240605,110300,147986600,9270,9270,9270,9270,58
20240605,110200,147448940,9270,9270,9270,9270,0
20240605,110100,147448940,9270,9270,9270,9270,2
20240605,110000,147430400,9270,9270,9270,9270,21
20240605,105900,147235730,9270,9270,9270,9270,0
20240605,105800,147235730,9270,9270,9270,9270,1
20240605,105700,147226460,9260,9260,9260,9260,0
20240605,105600,147226460,9260,9260,9260,9260,0
20240605,105500,147226460,9260,9260,9260,9260,1
20240605,105400,147217200,9260,9260,9260,9260,2
20240605,105300,147198680,9260,9260,9260,9260,0
20240605,105200,147198680,9260,9260,9260,9260,0
20240605,105100,147198680,9260,9260,9260,9260,77
20240605,105000,146485660,9270,9270,9270,9270,0
20240605,104900,146485660,9270,9270,9270,9270,1
20240605,104800,146476390,9270,9270,9270,9270,0
20240605,104700,146476390,9270,9270,9270,9270,0
20240605,104600,146476390,9270,9270,9270,9270,4
20240605,104500,146439310,9270,9270,9270,9270,3
20240605,104400,146411500,9260,9260,9260,9260,0
20240605,104300,146411500,9260,9250,9260,9250,150
20240605,104200,145023000,9250,9250,9250,9250,0
20240605,104100,145023000,9250,9250,9250,9250,0
20240605,104000,145023000,9250,9260,9260,9250,28
20240605,103900,144763870,9270,9270,9270,9270,0
20240605,103800,144763870,9270,9270,9270,9270,302
20240605,103700,141964330,9270,9270,9270,9270,55
20240605,103600,141454480,9270,9270,9270,9270,0
20240605,103500,141454480,9270,9270,9270,9270,11
20240605,103400,141352510,9250,9250,9250,9250,0
20240605,103300,141352510,9250,9250,9250,9250,127
20240605,103200,140177760,9260,9260,9260,9260,0
20240605,103100,140177760,9260,9260,9260,9260,0
20240605,103000,140177760,9260,9260,9260,9260,0
20240605,102900,140177760,9260,9250,9260,9250,56
20240605,102800,139659560,9250,9250,9250,9250,10
20240605,102700,139567060,9260,9260,9260,9260,64
20240605,102600,138974420,9270,9270,9270,9270,0
20240605,102500,138974420,9270,9270,9270,9270,60
20240605,102400,138418220,9270,9250,9270,9250,649
20240605,102300,132405380,9250,9250,9250,9250,1
20240605,102200,132396130,9230,9230,9230,9230,50
20240605,102100,131934630,9210,9210,9210,9210,0
20240605,102000,131934630,9210,9210,9210,9210,0
20240605,101900,131934630,9210,9210,9210,9210,10
20240605,101800,131842530,9210,9210,9210,9210,128
20240605,101700,130663650,9200,9200,9200,9200,10
20240605,101600,130571650,9200,9200,9200,9200,17
20240605,101500,130415250,9210,9230,9230,9210,245
20240605,101400,128158700,9260,9260,9260,9260,5
20240605,101300,128112400,9260,9260,9260,9260,0
20240605,101200,128112400,9260,9260,9260,9260,0
20240605,101100,128112400,9260,9250,9260,9250,12
20240605,101000,128001350,9250,9220,9250,9210,451
20240605,100900,123847590,9210,9210,9210,9210,0
20240605,100800,123847590,9210,9210,9210,9210,0
20240605,100700,123847590,9210,9210,9210,9210,152
20240605,100600,122447670,9210,9220,9220,9210,56
20240605,100500,121931870,9240,9240,9240,9240,4
20240605,100400,121894910,9240,9240,9240,9240,182
20240605,100300,120213230,9240,9240,9240,9240,1
20240605,100200,120203990,9200,9200,9200,9200,0
20240605,100100,120203990,9200,9200,9200,9200,103
20240605,100000,119256390,9200,9240,9240,9200,55
20240605,095900,118750190,9200,9220,9220,9200,94
20240605,095800,117885110,9220,9210,9220,9210,2
20240605,095700,117866680,9210,9210,9210,9210,31
20240605,095600,117581170,9210,9210,9210,9210,41
20240605,095500,117203560,9210,9210,9210,9210,165
20240605,095400,115683910,9210,9200,9210,9200,196
20240605,095300,113880690,9200,9200,9200,9200,37
20240605,095200,113540290,9200,9210,9210,9200,171
20240605,095100,111966880,9200,9210,9210,9200,368
20240605,095000,108579020,9210,9210,9210,9210,0
20240605,094900,108579020,9210,9220,9220,9210,560
20240605,094800,103420450,9220,9220,9220,9220,151
20240605,094700,102028230,9220,9220,9220,9220,0
20240605,094600,102028230,9220,9220,9240,9220,711
20240605,094500,95469790,9220,9220,9220,9220,389
20240605,094400,91883210,9220,9210,9220,9200,304
20240605,094300,89084640,9210,9210,9210,9210,271
20240605,094200,86588730,9210,9220,9220,9210,848
20240605,094100,78776770,9220,9210,9220,9210,101
20240605,094000,77845560,9220,9220,9220,9220,102
20240605,093900,76905120,9210,9220,9220,9210,550
20240605,093800,71836770,9220,9220,9220,9210,307
20240605,093700,69008210,9220,9220,9220,9220,50
20240605,093600,68547210,9220,9230,9230,9220,301
20240605,093500,65771540,9240,9230,9240,9230,56
20240605,093400,65254650,9230,9230,9230,9220,175
20240605,093300,63640420,9240,9240,9240,9240,48
20240605,093200,63196900,9240,9240,9240,9240,13
20240605,093100,63076780,9240,9240,9240,9240,42
20240605,093000,62688700,9240,9240,9240,9240,0
20240605,092900,62688700,9240,9240,9240,9240,0
20240605,092800,62688700,9240,9240,9240,9240,1
20240605,092700,62679460,9220,9230,9230,9220,209
20240605,092600,60752380,9250,9250,9250,9220,321
20240605,092500,57791130,9250,9250,9250,9250,79
20240605,092400,57060380,9250,9280,9280,9250,1726
20240605,092300,41055560,9290,9290,9290,9280,61
20240605,092200,40489370,9290,9290,9290,9290,40
20240605,092100,40117770,9290,9290,9290,9290,115
20240605,092000,39049420,9290,9290,9290,9290,73
20240605,091900,38371250,9290,9290,9290,9290,30
20240605,091800,38092550,9290,9290,9290,9290,0
20240605,091700,38092550,9290,9290,9290,9290,172
20240605,091600,36494670,9320,9320,9320,9320,0
20240605,091500,36494670,9320,9320,9320,9320,31
20240605,091400,36205750,9330,9330,9330,9330,0
20240605,091300,36205750,9330,9310,9330,9280,503
20240605,091200,31530700,9310,9290,9310,9290,736
20240605,091100,24693240,9300,9300,9300,9300,146
20240605,091000,23335440,9310,9300,9310,9300,101
20240605,090900,22395140,9310,9320,9320,9310,1226
20240605,090800,10978930,9360,9360,9360,9360,0
20240605,090700,10978930,9360,9360,9360,9360,2
20240605,090600,10960210,9320,9320,9320,9320,272
20240605,090500,8425170,9330,9360,9360,9330,300
20240605,090400,5623160,9360,9360,9360,9360,52
20240605,090300,5136440,9410,9410,9410,9400,57
20240605,090200,4600320,9430,9430,9430,9430,0
20240605,090100,4600320,9430,9430,9430,9430,73
20240605,090000,3911930,9450,9320,9450,9320,416