KissMeData/016710/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,190300,656261930,9230,9230,9230,9230,607
20240605,190200,656261930,9230,9230,9230,9230,0
20240605,190100,656261930,9230,9230,9230,9230,0
20240605,190000,656261930,9230,9230,9230,9230,0
20240605,185900,656261930,9230,9230,9230,9230,0
20240605,185800,656261930,9230,9230,9230,9230,0
20240605,185700,656261930,9230,9230,9230,9230,0
20240605,185600,656261930,9230,9230,9230,9230,0
20240605,185500,656261930,9230,9230,9230,9230,0
20240605,185400,656261930,9230,9230,9230,9230,0
20240605,185300,656261930,9230,9230,9230,9230,0
20240605,185200,656261930,9230,9230,9230,9230,0
20240605,185100,656261930,9230,9230,9230,9230,0
20240605,185000,656261930,9230,9230,9230,9230,0
20240605,184900,656261930,9230,9230,9230,9230,0
20240605,184800,656261930,9230,9230,9230,9230,0
20240605,184700,656261930,9230,9230,9230,9230,0
20240605,184600,656261930,9230,9230,9230,9230,0
20240605,184500,656261930,9230,9230,9230,9230,0
20240605,184400,656261930,9230,9230,9230,9230,0
20240605,184300,656261930,9230,9230,9230,9230,0
20240605,184200,656261930,9230,9230,9230,9230,0
20240605,184100,656261930,9230,9230,9230,9230,0
20240605,184000,656261930,9230,9230,9230,9230,0
20240605,183900,656261930,9230,9230,9230,9230,0
20240605,183800,656261930,9230,9230,9230,9230,0
20240605,183700,656261930,9230,9230,9230,9230,0
20240605,183600,656261930,9230,9230,9230,9230,0
20240605,183500,656261930,9230,9230,9230,9230,0
20240605,183400,656261930,9230,9230,9230,9230,0
20240605,183300,656261930,9230,9230,9230,9230,607
20240605,183200,656261930,9230,9230,9230,9230,0
20240605,183100,656261930,9230,9230,9230,9230,0
20240605,183000,656261930,9230,9230,9230,9230,0
20240605,182900,656261930,9230,9230,9230,9230,0
20240605,182800,656261930,9230,9230,9230,9230,0
20240605,182700,656261930,9230,9230,9230,9230,0
20240605,182600,656261930,9230,9230,9230,9230,0
20240605,182500,656261930,9230,9230,9230,9230,0
20240605,182400,656261930,9230,9230,9230,9230,0
20240605,182300,656261930,9230,9230,9230,9230,0
20240605,182200,656261930,9230,9230,9230,9230,0
20240605,182100,656261930,9230,9230,9230,9230,0
20240605,182000,656261930,9230,9230,9230,9230,0
20240605,181900,656261930,9230,9230,9230,9230,0
20240605,181800,656261930,9230,9230,9230,9230,0
20240605,181700,656261930,9230,9230,9230,9230,0
20240605,181600,656261930,9230,9230,9230,9230,0
20240605,181500,656261930,9230,9230,9230,9230,0
20240605,181400,656261930,9230,9230,9230,9230,0
20240605,181300,656261930,9230,9230,9230,9230,0
20240605,181200,656261930,9230,9230,9230,9230,0
20240605,181100,656261930,9230,9230,9230,9230,0
20240605,181000,656261930,9230,9230,9230,9230,0
20240605,180900,656261930,9230,9230,9230,9230,0
20240605,180800,656261930,9230,9230,9230,9230,0
20240605,180700,656261930,9230,9230,9230,9230,0
20240605,180600,656261930,9230,9230,9230,9230,0
20240605,180500,656261930,9230,9230,9230,9230,0
20240605,180400,656261930,9230,9230,9230,9230,0
20240605,180300,656261930,9230,9230,9230,9230,607
20240605,180200,656261930,9230,9230,9230,9230,0
20240605,180100,656261930,9230,9230,9230,9230,0
20240605,180000,656261930,9230,9230,9230,9230,0
20240605,175900,656261930,9230,9230,9230,9230,0
20240605,175800,656261930,9230,9230,9230,9230,0
20240605,175700,656261930,9230,9230,9230,9230,0
20240605,175600,656261930,9230,9230,9230,9230,0
20240605,175500,656261930,9230,9230,9230,9230,0
20240605,175400,656261930,9230,9230,9230,9230,0
20240605,175300,656261930,9230,9230,9230,9230,0
20240605,175200,656261930,9230,9230,9230,9230,0
20240605,175100,656261930,9230,9230,9230,9230,0
20240605,175000,656261930,9230,9230,9230,9230,0
20240605,174900,656261930,9230,9230,9230,9230,0
20240605,174800,656261930,9230,9230,9230,9230,0
20240605,174700,656261930,9230,9230,9230,9230,0
20240605,174600,656261930,9230,9230,9230,9230,0
20240605,174500,656261930,9230,9230,9230,9230,0
20240605,174400,656261930,9230,9230,9230,9230,0
20240605,174300,656261930,9230,9230,9230,9230,0
20240605,174200,656261930,9230,9230,9230,9230,0
20240605,174100,656261930,9230,9230,9230,9230,0
20240605,174000,656261930,9230,9230,9230,9230,0
20240605,173900,656261930,9230,9230,9230,9230,0
20240605,173800,656261930,9230,9230,9230,9230,0
20240605,173700,656261930,9230,9230,9230,9230,0
20240605,173600,656261930,9230,9230,9230,9230,0
20240605,173500,656261930,9230,9230,9230,9230,0
20240605,173400,656261930,9230,9230,9230,9230,0
20240605,173300,656261930,9230,9230,9230,9230,607
20240605,173200,656261930,9230,9230,9230,9230,0
20240605,173100,656261930,9230,9230,9230,9230,0
20240605,173000,656261930,9230,9230,9230,9230,0
20240605,172900,656261930,9230,9230,9230,9230,0
20240605,172800,656261930,9230,9230,9230,9230,0
20240605,172700,656261930,9230,9230,9230,9230,0
20240605,172600,656261930,9230,9230,9230,9230,0
20240605,172500,656261930,9230,9230,9230,9230,0
20240605,172400,656261930,9230,9230,9230,9230,0
20240605,172300,656261930,9230,9230,9230,9230,0
20240605,172200,656261930,9230,9230,9230,9230,0
20240605,172100,656261930,9230,9230,9230,9230,0
20240605,172000,656261930,9230,9230,9230,9230,0
20240605,171900,656261930,9230,9230,9230,9230,0
20240605,171800,656261930,9230,9230,9230,9230,0
20240605,171700,656261930,9230,9230,9230,9230,0
20240605,171600,656261930,9230,9230,9230,9230,0
20240605,171500,656261930,9230,9230,9230,9230,0
20240605,171400,656261930,9230,9230,9230,9230,0
20240605,171300,656261930,9230,9230,9230,9230,0
20240605,171200,656261930,9230,9230,9230,9230,0
20240605,171100,656261930,9230,9230,9230,9230,0
20240605,171000,656261930,9230,9230,9230,9230,0
20240605,170900,656261930,9230,9230,9230,9230,0
20240605,170800,656261930,9230,9230,9230,9230,0
20240605,170700,656261930,9230,9230,9230,9230,0
20240605,170600,656261930,9230,9230,9230,9230,0
20240605,170500,656261930,9230,9230,9230,9230,0
20240605,170400,656261930,9230,9230,9230,9230,0
20240605,170300,656261930,9230,9230,9230,9230,607
20240605,170200,656261930,9230,9230,9230,9230,0
20240605,170100,656261930,9230,9230,9230,9230,0
20240605,170000,656261930,9230,9230,9230,9230,0
20240605,165900,656261930,9230,9230,9230,9230,0
20240605,165800,656261930,9230,9230,9230,9230,0
20240605,165700,656261930,9230,9230,9230,9230,0
20240605,165600,656261930,9230,9230,9230,9230,0
20240605,165500,656261930,9230,9230,9230,9230,0
20240605,165400,656261930,9230,9230,9230,9230,0
20240605,165300,656261930,9230,9230,9230,9230,0
20240605,165200,656261930,9230,9230,9230,9230,0
20240605,165100,656261930,9230,9230,9230,9230,0
20240605,165000,656261930,9230,9230,9230,9230,0
20240605,164900,656261930,9230,9230,9230,9230,0
20240605,164800,656261930,9230,9230,9230,9230,0
20240605,164700,656261930,9230,9230,9230,9230,0
20240605,164600,656261930,9230,9230,9230,9230,0
20240605,164500,656261930,9230,9230,9230,9230,0
20240605,164400,656261930,9230,9230,9230,9230,0
20240605,164300,656261930,9230,9230,9230,9230,0
20240605,164200,656261930,9230,9230,9230,9230,0
20240605,164100,656261930,9230,9230,9230,9230,0
20240605,164000,656261930,9230,9230,9230,9230,0
20240605,163900,656261930,9230,9230,9230,9230,0
20240605,163800,656261930,9230,9230,9230,9230,0
20240605,163700,656261930,9230,9230,9230,9230,0
20240605,163600,656261930,9230,9230,9230,9230,0
20240605,163500,656261930,9230,9230,9230,9230,0
20240605,163400,656261930,9230,9230,9230,9230,0
20240605,163300,656261930,9230,9230,9230,9230,607
20240605,163200,656261930,9230,9230,9230,9230,0
20240605,163100,656261930,9230,9230,9230,9230,0
20240605,163000,656261930,9230,9230,9230,9230,0
20240605,162900,656261930,9230,9230,9230,9230,0
20240605,162800,656261930,9230,9230,9230,9230,0
20240605,162700,656261930,9230,9230,9230,9230,0
20240605,162600,656261930,9230,9230,9230,9230,0
20240605,162500,656261930,9230,9230,9230,9230,0
20240605,162400,656261930,9230,9230,9230,9230,0
20240605,162300,656261930,9230,9230,9230,9230,0
20240605,162200,656261930,9230,9230,9230,9230,0
20240605,162100,656261930,9230,9230,9230,9230,0
20240605,162000,656261930,9230,9230,9230,9230,0
20240605,161900,656261930,9230,9230,9230,9230,0
20240605,161800,656261930,9230,9230,9230,9230,0
20240605,161700,656261930,9230,9230,9230,9230,0
20240605,161600,656261930,9230,9230,9230,9230,0
20240605,161500,656261930,9230,9230,9230,9230,0
20240605,161400,656261930,9230,9230,9230,9230,0
20240605,161300,656261930,9230,9230,9230,9230,0
20240605,161200,656261930,9230,9230,9230,9230,0
20240605,161100,656261930,9230,9230,9230,9230,0
20240605,161000,656261930,9230,9230,9230,9230,0
20240605,160900,656261930,9230,9230,9230,9230,0
20240605,160800,656261930,9230,9230,9230,9230,0
20240605,160700,656261930,9230,9230,9230,9230,0
20240605,160600,656261930,9230,9230,9230,9230,0
20240605,160500,656261930,9230,9230,9230,9230,0
20240605,160400,656261930,9230,9230,9230,9230,0
20240605,160300,656261930,9230,9230,9230,9230,607
20240605,160200,656261930,9230,9230,9230,9230,0
20240605,160100,656261930,9230,9230,9230,9230,0
20240605,160000,656261930,9230,9230,9230,9230,0
20240605,155900,656261930,9230,9230,9230,9230,0
20240605,155800,656261930,9230,9230,9230,9230,0
20240605,155700,656261930,9230,9230,9230,9230,0
20240605,155600,656261930,9230,9230,9230,9230,0
20240605,155500,656261930,9230,9230,9230,9230,0
20240605,155400,656261930,9230,9230,9230,9230,0
20240605,155300,656261930,9230,9230,9230,9230,0
20240605,155200,656261930,9230,9230,9230,9230,0
20240605,155100,656261930,9230,9230,9230,9230,0
20240605,155000,656261930,9230,9230,9230,9230,0
20240605,154900,656261930,9230,9230,9230,9230,0
20240605,154800,656261930,9230,9230,9230,9230,0
20240605,154700,656261930,9230,9230,9230,9230,0
20240605,154600,656261930,9230,9230,9230,9230,0
20240605,154500,656261930,9230,9230,9230,9230,0
20240605,154400,656261930,9230,9230,9230,9230,0
20240605,154300,656261930,9230,9230,9230,9230,0
20240605,154200,656261930,9230,9230,9230,9230,0
20240605,154100,656261930,9230,9230,9230,9230,0
20240605,154000,656261930,9230,9230,9230,9230,0
20240605,153900,656261930,9230,9230,9230,9230,0
20240605,153800,656261930,9230,9230,9230,9230,0
20240605,153700,656261930,9230,9230,9230,9230,0
20240605,153600,656261930,9230,9230,9230,9230,0
20240605,153500,656261930,9230,9230,9230,9230,0
20240605,153400,656261930,9230,9230,9230,9230,0
20240605,153300,656261930,9230,9230,9230,9230,607
20240605,153200,656261930,9230,9230,9230,9230,0
20240605,153100,656261930,9230,9230,9230,9230,0
20240605,153000,656261930,9230,9230,9230,9230,607
20240605,152900,650659320,9220,9220,9220,9220,0
20240605,152800,650659320,9220,9220,9220,9220,0
20240605,152700,650659320,9220,9220,9220,9220,0
20240605,152600,650659320,9220,9220,9220,9220,0
20240605,152500,650659320,9220,9220,9220,9220,0
20240605,152400,650659320,9220,9220,9220,9220,0
20240605,152300,650659320,9220,9220,9220,9220,0
20240605,152200,650659320,9220,9220,9220,9220,0
20240605,152100,650659320,9220,9220,9220,9220,0
20240605,152000,650659320,9220,9220,9220,9220,0
20240605,151900,650659320,9220,9250,9250,9220,70
20240605,151800,650013600,9250,9240,9250,9240,848
20240605,151700,642170530,9240,9240,9240,9240,0
20240605,151600,642170530,9240,9250,9250,9240,115
20240605,151500,641106830,9250,9240,9250,9240,17
20240605,151400,640949710,9220,9220,9220,9220,2
20240605,151300,640931270,9240,9240,9240,9240,118
20240605,151200,639840950,9240,9240,9240,9240,11
20240605,151100,639739310,9220,9240,9240,9220,55
20240605,151000,639232110,9230,9230,9230,9230,1
20240605,150900,639222880,9230,9230,9230,9230,26
20240605,150800,638982900,9230,9230,9230,9230,18
20240605,150700,638816760,9230,9240,9240,9230,96
20240605,150600,637930660,9240,9230,9240,9230,19
20240605,150500,637755280,9230,9230,9230,9230,133
20240605,150400,636527690,9240,9240,9240,9240,1
20240605,150300,636518450,9240,9240,9240,9240,10
20240605,150200,636426050,9240,9230,9240,9230,312
20240605,150100,633544650,9230,9230,9230,9230,100
20240605,150000,632621650,9230,9230,9230,9230,146
20240605,145900,631274070,9230,9240,9240,9230,160
20240605,145800,629796170,9230,9230,9240,9230,40
20240605,145700,629426860,9230,9230,9230,9230,13
20240605,145600,629306870,9230,9230,9240,9230,214
20240605,145500,627331440,9230,9230,9230,9230,101
20240605,145400,626399210,9230,9230,9230,9230,0
20240605,145300,626399210,9230,9230,9230,9230,51
20240605,145200,625928480,9220,9220,9220,9220,18
20240605,145100,625762520,9230,9230,9230,9230,0
20240605,145000,625762520,9230,9220,9230,9220,455
20240605,144900,621562900,9230,9230,9230,9230,1
20240605,144800,621553670,9210,9210,9210,9210,79
20240605,144700,620826080,9230,9210,9230,9210,30
20240605,144600,620549540,9200,9220,9220,9200,600
20240605,144500,615027550,9230,9240,9240,9230,13
20240605,144400,614907550,9220,9230,9230,9220,325
20240605,144300,611910820,9240,9240,9240,9240,0
20240605,144200,611910820,9240,9250,9250,9240,43
20240605,144100,611513080,9250,9250,9250,9220,102
20240605,144000,610570810,9240,9240,9240,9240,313
20240605,143900,607678690,9230,9230,9240,9230,306
20240605,143800,604852440,9220,9220,9230,9220,69
20240605,143700,604215690,9230,9230,9230,9230,0
20240605,143600,604215690,9230,9230,9230,9230,0
20240605,143500,604215690,9230,9220,9230,9220,73
20240605,143400,603542260,9230,9230,9230,9230,0
20240605,143300,603542260,9230,9230,9230,9230,0
20240605,143200,603542260,9230,9230,9230,9230,0
20240605,143100,603542260,9230,9230,9230,9230,0
20240605,143000,603542260,9230,9220,9230,9220,150
20240605,142900,602158760,9220,9220,9220,9220,0
20240605,142800,602158760,9220,9220,9220,9220,19
20240605,142700,601983580,9220,9220,9220,9220,1
20240605,142600,601974360,9220,9220,9220,9220,22
20240605,142500,601771520,9200,9200,9200,9200,0
20240605,142400,601771520,9200,9220,9220,9200,859
20240605,142300,593867120,9220,9220,9220,9220,0
20240605,142200,593867120,9220,9220,9220,9220,0
20240605,142100,593867120,9220,9220,9220,9220,0
20240605,142000,593867120,9220,9220,9220,9220,326
20240605,141900,590861400,9210,9210,9210,9210,20
20240605,141800,590677200,9220,9210,9220,9210,21
20240605,141700,590483680,9200,9190,9200,9190,564
20240605,141600,585297550,9180,9180,9180,9180,5
20240605,141500,585251650,9190,9190,9190,9190,223
20240605,141400,583202280,9190,9190,9190,9190,0
20240605,141300,583202280,9190,9190,9190,9190,20
20240605,141200,583018480,9180,9180,9180,9180,0
20240605,141100,583018480,9180,9180,9180,9180,0
20240605,141000,583018480,9180,9180,9180,9180,10
20240605,140900,582926680,9190,9190,9190,9190,130
20240605,140800,581731980,9190,9190,9190,9190,51
20240605,140700,581263290,9190,9190,9190,9190,0
20240605,140600,581263290,9190,9190,9190,9190,73
20240605,140500,580592420,9190,9190,9190,9190,0
20240605,140400,580592420,9190,9190,9190,9190,1
20240605,140300,580583230,9190,9190,9190,9190,1
20240605,140200,580574040,9190,9190,9190,9190,10
20240605,140100,580482140,9200,9200,9200,9200,10
20240605,140000,580390140,9200,9200,9200,9200,5
20240605,135900,580344140,9190,9190,9190,9190,65
20240605,135800,579746790,9180,9180,9180,9180,10
20240605,135700,579654990,9180,9180,9180,9180,0
20240605,135600,579654990,9180,9190,9190,9180,133
20240605,135500,578432740,9180,9180,9180,9180,5
20240605,135400,578386840,9190,9190,9190,9190,0
20240605,135300,578386840,9190,9190,9190,9190,0
20240605,135200,578386840,9190,9190,9190,9190,216
20240605,135100,576401800,9210,9210,9210,9210,0
20240605,135000,576401800,9210,9190,9210,9190,959
20240605,134900,567577710,9190,9190,9190,9190,0
20240605,134800,567577710,9190,9190,9190,9190,0
20240605,134700,567577710,9190,9190,9190,9190,0
20240605,134600,567577710,9190,9190,9190,9190,76
20240605,134500,566879270,9190,9190,9190,9190,0
20240605,134400,566879270,9190,9190,9190,9190,0
20240605,134300,566879270,9190,9190,9190,9190,0
20240605,134200,566879270,9190,9190,9190,9190,0
20240605,134100,566879270,9190,9190,9190,9190,549
20240605,134000,561833960,9190,9190,9190,9190,10
20240605,133900,561742060,9190,9190,9190,9190,0
20240605,133800,561742060,9190,9190,9190,9190,116
20240605,133700,560676020,9200,9190,9200,9180,560
20240605,133600,555529510,9190,9190,9190,9190,1
20240605,133500,555520320,9190,9200,9200,9190,43
20240605,133400,555125120,9200,9200,9200,9200,24
20240605,133300,554904320,9200,9200,9200,9200,0
20240605,133200,554904320,9200,9190,9200,9190,76
20240605,133100,554205240,9190,9190,9190,9190,243
20240605,133000,551972070,9190,9180,9190,9180,61
20240605,132900,551412030,9180,9180,9180,9180,17
20240605,132800,551255970,9170,9170,9170,9170,36
20240605,132700,550925850,9190,9160,9190,9160,119
20240605,132600,549832540,9160,9160,9160,9160,0
20240605,132500,549832540,9160,9160,9160,9160,0
20240605,132400,549832540,9160,9180,9180,9160,84
20240605,132300,549061580,9190,9190,9190,9190,50
20240605,132200,548602080,9190,9190,9190,9190,0
20240605,132100,548602080,9190,9190,9190,9190,32
20240605,132000,548308000,9190,9190,9190,9190,200
20240605,131900,546470000,9190,9200,9200,9190,64
20240605,131800,545881340,9190,9200,9200,9120,243
20240605,131700,543652120,9200,9200,9200,9200,0
20240605,131600,543652120,9200,9200,9200,9200,114
20240605,131500,542603320,9210,9210,9210,9210,15
20240605,131400,542465170,9210,9200,9210,9200,158
20240605,131300,541011560,9200,9200,9200,9200,500
20240605,131200,536411560,9200,9200,9200,9200,54
20240605,131100,535914760,9200,9200,9200,9200,0
20240605,131000,535914760,9200,9200,9200,9200,1
20240605,130900,535905560,9200,9200,9200,9200,132
20240605,130800,534691160,9200,9200,9200,9200,307
20240605,130700,531866760,9200,9200,9200,9200,55
20240605,130600,531360760,9200,9200,9200,9200,26
20240605,130500,531121560,9210,9200,9210,9200,718
20240605,130400,524509520,9200,9180,9200,9180,525
20240605,130300,519685390,9170,9170,9170,9170,157
20240605,130200,518245700,9160,9170,9170,9120,227
20240605,130100,516171160,9170,9160,9170,9160,119
20240605,130000,515079980,9170,9170,9170,9170,0
20240605,125900,515079980,9170,9170,9170,9170,0
20240605,125800,515079980,9170,9170,9170,9170,0
20240605,125700,515079980,9170,9170,9170,9170,0
20240605,125600,515079980,9170,9170,9170,9170,9
20240605,125500,514997450,9170,9170,9170,9170,0
20240605,125400,514997450,9170,9170,9170,9170,145
20240605,125300,513667800,9170,9170,9170,9170,26
20240605,125200,513429380,9160,9160,9160,9160,0
20240605,125100,513429380,9160,9160,9160,9160,0
20240605,125000,513429380,9160,9160,9160,9160,0
20240605,124900,513429380,9160,9160,9160,9160,0
20240605,124800,513429380,9160,9160,9160,9160,0
20240605,124700,513429380,9160,9160,9160,9160,0
20240605,124600,513429380,9160,9160,9160,9160,4
20240605,124500,513392740,9150,9140,9150,9140,95
20240605,124400,512524220,9140,9140,9140,9140,0
20240605,124300,512524220,9140,9140,9140,9140,1
20240605,124200,512515080,9140,9140,9140,9140,50
20240605,124100,512058080,9140,9140,9140,9140,0
20240605,124000,512058080,9140,9140,9140,9140,0
20240605,123900,512058080,9140,9140,9140,9140,0
20240605,123800,512058080,9140,9140,9140,9140,2
20240605,123700,512039800,9140,9130,9140,9120,36
20240605,123600,511711120,9130,9130,9130,9130,2
20240605,123500,511692860,9130,9130,9130,9130,376
20240605,123400,508259980,9130,9130,9130,9130,0
20240605,123300,508259980,9130,9130,9130,9130,0
20240605,123200,508259980,9130,9130,9130,9130,10
20240605,123100,508168680,9140,9140,9140,9140,0
20240605,123000,508168680,9140,9140,9140,9140,2
20240605,122900,508150400,9130,9130,9130,9130,97
20240605,122800,507264790,9140,9140,9140,9140,0
20240605,122700,507264790,9140,9140,9140,9140,4
20240605,122600,507228230,9140,9140,9140,9140,0
20240605,122500,507228230,9140,9130,9140,9130,19
20240605,122400,507054750,9140,9140,9140,9140,0
20240605,122300,507054750,9140,9140,9140,9140,0
20240605,122200,507054750,9140,9140,9140,9140,13
20240605,122100,506935930,9140,9140,9140,9140,0
20240605,122000,506935930,9140,9140,9140,9140,15
20240605,121900,506798830,9140,9140,9140,9140,0
20240605,121800,506798830,9140,9140,9140,9140,2
20240605,121700,506780550,9150,9150,9150,9150,100
20240605,121600,505865550,9160,9160,9160,9160,0
20240605,121500,505865550,9160,9160,9160,9160,32
20240605,121400,505572430,9160,9160,9160,9160,62
20240605,121300,505004510,9160,9160,9160,9160,0
20240605,121200,505004510,9160,9160,9160,9160,0
20240605,121100,505004510,9160,9160,9160,9160,70
20240605,121000,504363310,9160,9160,9160,9160,0
20240605,120900,504363310,9160,9130,9160,9130,147
20240605,120800,503019330,9120,9120,9120,9120,1
20240605,120700,503010210,9140,9140,9140,9140,0
20240605,120600,503010210,9140,9140,9140,9140,0
20240605,120500,503010210,9140,9140,9140,9140,0
20240605,120400,503010210,9140,9130,9140,9130,31
20240605,120300,502727140,9110,9110,9110,9110,0
20240605,120200,502727140,9110,9110,9110,9110,0
20240605,120100,502727140,9110,9110,9110,9110,5
20240605,120000,502681590,9100,9100,9100,9100,200
20240605,115900,500861590,9100,9100,9100,9100,0
20240605,115800,500861590,9100,9100,9100,9100,0
20240605,115700,500861590,9100,9140,9140,9100,47
20240605,115600,500433490,9150,9150,9150,9150,0
20240605,115500,500433490,9150,9150,9150,9150,0
20240605,115400,500433490,9150,9150,9150,9150,0
20240605,115300,500433490,9150,9140,9150,9140,10
20240605,115200,500342050,9130,9130,9130,9130,10
20240605,115100,500250750,9130,9130,9130,9130,1
20240605,115000,500241620,9130,9130,9130,9130,4
20240605,114900,500205100,9140,9140,9140,9140,1
20240605,114800,500195960,9130,9130,9130,9130,47
20240605,114700,499766850,9120,9120,9120,9120,13
20240605,114600,499648290,9110,9110,9110,9110,0
20240605,114500,499648290,9110,9110,9110,9110,1
20240605,114400,499639180,9110,9110,9110,9110,0
20240605,114300,499639180,9110,9110,9110,9110,78
20240605,114200,498928600,9110,9110,9110,9110,0
20240605,114100,498928600,9110,9110,9110,9110,17
20240605,114000,498773730,9130,9120,9130,9100,271
20240605,113900,496306320,9130,9140,9140,9130,57
20240605,113800,495785850,9150,9150,9150,9150,1
20240605,113700,495776700,9150,9150,9150,9150,0
20240605,113600,495776700,9150,9150,9150,9150,0
20240605,113500,495776700,9150,9150,9150,9150,2
20240605,113400,495758400,9150,9120,9150,9090,45
20240605,113300,495348630,9070,9150,9150,9070,1032
20240605,113200,485972220,9150,9120,9150,9120,186
20240605,113100,484271160,9120,9110,9120,9110,17
20240605,113000,484116240,9110,9100,9110,9100,4708
20240605,112900,441273420,9100,9130,9130,9100,4616
20240605,112800,399260720,9140,9140,9140,9140,20
20240605,112700,399077920,9110,9110,9110,9110,0
20240605,112600,399077920,9110,9110,9110,9110,0
20240605,112500,399077920,9110,9120,9120,9110,3520
20240605,112400,367009070,9120,9120,9120,9120,0
20240605,112300,367009070,9120,9120,9120,9120,0
20240605,112200,367009070,9120,9120,9120,9120,26
20240605,112100,366771950,9110,9130,9140,9110,992
20240605,112000,357712140,9120,9130,9130,9120,369
20240605,111900,354345800,9140,9140,9140,9140,0
20240605,111800,354345800,9140,9140,9140,9140,1
20240605,111700,354336660,9140,9140,9140,9140,0
20240605,111600,354336660,9140,9130,9140,9130,139
20240605,111500,353067560,9130,9130,9140,9130,161
20240605,111400,351597480,9140,9140,9140,9140,359
20240605,111300,348316220,9140,9140,9140,9140,185
20240605,111200,346625320,9140,9140,9140,9140,22
20240605,111100,346424240,9160,9160,9160,9160,70
20240605,111000,345783040,9170,9170,9170,9170,0
20240605,110900,345783040,9170,9170,9170,9170,17
20240605,110800,345627150,9170,9170,9170,9170,44
20240605,110700,345223670,9170,9170,9170,9170,0
20240605,110600,345223670,9170,9170,9170,9170,0
20240605,110500,345223670,9170,9170,9170,9170,1
20240605,110400,345214500,9180,9180,9180,9180,21
20240605,110300,345021720,9180,9180,9180,9180,30
20240605,110200,344746320,9180,9180,9180,9180,5
20240605,110100,344700420,9180,9180,9180,9180,0
20240605,110000,344700420,9180,9180,9180,9180,24
20240605,105900,344480100,9190,9200,9200,9190,60
20240605,105800,343928200,9200,9200,9200,9200,0
20240605,105700,343928200,9200,9180,9200,9180,129
20240605,105600,342741420,9200,9180,9200,9180,60
20240605,105500,342190260,9180,9180,9180,9180,3
20240605,105400,342162720,9180,9180,9180,9180,5
20240605,105300,342116820,9180,9180,9180,9180,1
20240605,105200,342107640,9180,9180,9180,9180,85
20240605,105100,341327340,9180,9180,9180,9180,1
20240605,105000,341318160,9190,9190,9190,9190,0
20240605,104900,341318160,9190,9190,9190,9190,45
20240605,104800,340904610,9190,9180,9190,9180,46
20240605,104700,340481890,9180,9160,9180,9160,12
20240605,104600,340371850,9160,9160,9160,9160,0
20240605,104500,340371850,9160,9150,9160,9150,51
20240605,104400,339905190,9150,9150,9150,9150,40
20240605,104300,339539190,9140,9140,9140,9140,0
20240605,104200,339539190,9140,9140,9140,9140,0
20240605,104100,339539190,9140,9140,9140,9140,0
20240605,104000,339539190,9140,9140,9140,9140,140
20240605,103900,338259590,9140,9130,9140,9130,27
20240605,103800,338012960,9140,9140,9140,9140,37
20240605,103700,337674780,9130,9130,9130,9130,2
20240605,103600,337656520,9130,9140,9140,9130,22
20240605,103500,337455460,9160,9140,9160,9140,41
20240605,103400,337080700,9180,9150,9180,9150,147
20240605,103300,335735470,9150,9170,9170,9150,137
20240605,103200,334480380,9160,9150,9160,9150,344
20240605,103100,331329660,9150,9150,9150,9150,0
20240605,103000,331329660,9150,9150,9150,9150,0
20240605,102900,331329660,9150,9150,9150,9150,0
20240605,102800,331329660,9150,9150,9150,9150,400
20240605,102700,327669660,9150,9150,9150,9150,1
20240605,102600,327660510,9150,9150,9150,9150,0
20240605,102500,327660510,9150,9150,9150,9150,12
20240605,102400,327550710,9120,9130,9130,9120,109
20240605,102300,326555620,9130,9130,9130,9130,3
20240605,102200,326528230,9130,9130,9130,9130,0
20240605,102100,326528230,9130,9130,9130,9130,1
20240605,102000,326519100,9130,9120,9130,9120,57
20240605,101900,325999150,9120,9120,9120,9120,0
20240605,101800,325999150,9120,9120,9120,9120,199
20240605,101700,324184270,9160,9160,9160,9160,0
20240605,101600,324184270,9160,9160,9160,9160,6
20240605,101500,324129310,9120,9130,9130,9120,162
20240605,101400,322651460,9160,9160,9160,9160,0
20240605,101300,322651460,9160,9160,9160,9160,0
20240605,101200,322651460,9160,9160,9160,9120,296
20240605,101100,319950300,9150,9150,9150,9150,0
20240605,101000,319950300,9150,9120,9150,9120,175
20240605,100900,318351800,9120,9120,9120,9120,0
20240605,100800,318351800,9120,9130,9130,9120,296
20240605,100700,315649420,9130,9120,9130,9120,112
20240605,100600,314627360,9120,9120,9120,9120,102
20240605,100500,313697120,9120,9120,9120,9120,2
20240605,100400,313678880,9100,9120,9130,9100,3403
20240605,100300,282682460,9120,9120,9120,9120,220
20240605,100200,280676060,9120,9130,9130,9120,434
20240605,100100,276714650,9120,9120,9120,9120,0
20240605,100000,276714650,9120,9130,9130,9120,100
20240605,095900,275802350,9130,9140,9140,9130,166
20240605,095800,274285450,9160,9160,9160,9160,0
20240605,095700,274285450,9160,9170,9170,9160,34
20240605,095600,273973830,9180,9180,9180,9180,1
20240605,095500,273964650,9170,9180,9180,9170,4
20240605,095400,273927940,9180,9180,9180,9170,24
20240605,095300,273707840,9170,9180,9180,9170,3
20240605,095200,273680320,9170,9170,9170,9170,53
20240605,095100,273194310,9150,9150,9150,9150,0
20240605,095000,273194310,9150,9150,9150,9150,0
20240605,094900,273194310,9150,9190,9190,9150,529
20240605,094800,268352040,9180,9180,9180,9180,0
20240605,094700,268352040,9180,9160,9180,9160,78
20240605,094600,267637240,9180,9170,9180,9170,770
20240605,094500,260570370,9170,9150,9170,9150,186
20240605,094400,258867080,9160,9180,9180,9160,236
20240605,094300,256703410,9180,9180,9180,9180,6
20240605,094200,256648330,9180,9180,9180,9180,8
20240605,094100,256574890,9180,9170,9180,9170,49
20240605,094000,256125550,9170,9170,9170,9170,1
20240605,093900,256116380,9160,9170,9170,9160,90
20240605,093800,255291120,9200,9200,9200,9200,166
20240605,093700,253763920,9200,9190,9200,9170,1132
20240605,093600,243364830,9190,9190,9190,9190,0
20240605,093500,243364830,9190,9160,9190,9160,374
20240605,093400,239936240,9160,9160,9160,9160,52
20240605,093300,239459920,9170,9170,9170,9170,19
20240605,093200,239285690,9170,9190,9190,9170,62
20240605,093100,238717130,9200,9200,9200,9200,0
20240605,093000,238717130,9200,9200,9200,9200,0
20240605,092900,238717130,9200,9200,9200,9200,0
20240605,092800,238717130,9200,9200,9200,9200,51
20240605,092700,238247930,9200,9160,9200,9160,53
20240605,092600,237762410,9160,9150,9200,9150,1863
20240605,092500,220679640,9150,9150,9150,9150,1
20240605,092400,220670490,9120,9120,9150,9120,92
20240605,092300,219831420,9110,9130,9130,9110,448
20240605,092200,215745680,9130,9160,9160,9130,723
20240605,092100,209134020,9160,9160,9160,9160,2
20240605,092000,209115700,9150,9130,9150,9130,551
20240605,091900,204074570,9140,9120,9140,9110,664
20240605,091800,198022320,9120,9110,9120,9100,977
20240605,091700,189119600,9120,9120,9120,9110,127
20240605,091600,187962010,9120,9130,9130,9120,367
20240605,091500,184611930,9130,9130,9150,9130,227
20240605,091400,182538520,9130,9150,9150,9130,155
20240605,091300,181122870,9150,9130,9150,9130,559
20240605,091200,176015110,9130,9140,9140,9130,2
20240605,091100,175996840,9140,9170,9170,9140,967
20240605,091000,167158340,9170,9170,9170,9170,16
20240605,090900,167011620,9170,9120,9170,9100,904
20240605,090800,158783520,9100,9100,9110,9100,440
20240605,090700,154777710,9090,9090,9090,9080,6517
20240605,090600,95599640,9100,9180,9180,9100,4548
20240605,090500,53983470,9180,9210,9210,9180,904
20240605,090400,45676650,9190,9190,9190,9190,127
20240605,090300,44509520,9190,9190,9190,9190,6
20240605,090200,44454380,9240,9300,9300,9240,1071
20240605,090100,34523610,9300,9200,9300,9200,3212
20240605,090000,4834890,9190,9190,9240,9190,526