KissMeData/048910/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,193200,150857650,9910,9910,9910,9910,442
20240605,193100,150857650,9910,9910,9910,9910,0
20240605,193000,150857650,9910,9910,9910,9910,0
20240605,192900,150857650,9910,9910,9910,9910,0
20240605,192800,150857650,9910,9910,9910,9910,0
20240605,192700,150857650,9910,9910,9910,9910,0
20240605,192600,150857650,9910,9910,9910,9910,0
20240605,192500,150857650,9910,9910,9910,9910,0
20240605,192400,150857650,9910,9910,9910,9910,0
20240605,192300,150857650,9910,9910,9910,9910,0
20240605,192200,150857650,9910,9910,9910,9910,0
20240605,192100,150857650,9910,9910,9910,9910,0
20240605,192000,150857650,9910,9910,9910,9910,0
20240605,191900,150857650,9910,9910,9910,9910,0
20240605,191800,150857650,9910,9910,9910,9910,0
20240605,191700,150857650,9910,9910,9910,9910,0
20240605,191600,150857650,9910,9910,9910,9910,0
20240605,191500,150857650,9910,9910,9910,9910,0
20240605,191400,150857650,9910,9910,9910,9910,0
20240605,191300,150857650,9910,9910,9910,9910,0
20240605,191200,150857650,9910,9910,9910,9910,0
20240605,191100,150857650,9910,9910,9910,9910,0
20240605,191000,150857650,9910,9910,9910,9910,0
20240605,190900,150857650,9910,9910,9910,9910,0
20240605,190800,150857650,9910,9910,9910,9910,0
20240605,190700,150857650,9910,9910,9910,9910,0
20240605,190600,150857650,9910,9910,9910,9910,0
20240605,190500,150857650,9910,9910,9910,9910,0
20240605,190400,150857650,9910,9910,9910,9910,0
20240605,190300,150857650,9910,9910,9910,9910,0
20240605,190200,150857650,9910,9910,9910,9910,442
20240605,190100,150857650,9910,9910,9910,9910,0
20240605,190000,150857650,9910,9910,9910,9910,0
20240605,185900,150857650,9910,9910,9910,9910,0
20240605,185800,150857650,9910,9910,9910,9910,0
20240605,185700,150857650,9910,9910,9910,9910,0
20240605,185600,150857650,9910,9910,9910,9910,0
20240605,185500,150857650,9910,9910,9910,9910,0
20240605,185400,150857650,9910,9910,9910,9910,0
20240605,185300,150857650,9910,9910,9910,9910,0
20240605,185200,150857650,9910,9910,9910,9910,0
20240605,185100,150857650,9910,9910,9910,9910,0
20240605,185000,150857650,9910,9910,9910,9910,0
20240605,184900,150857650,9910,9910,9910,9910,0
20240605,184800,150857650,9910,9910,9910,9910,0
20240605,184700,150857650,9910,9910,9910,9910,0
20240605,184600,150857650,9910,9910,9910,9910,0
20240605,184500,150857650,9910,9910,9910,9910,0
20240605,184400,150857650,9910,9910,9910,9910,0
20240605,184300,150857650,9910,9910,9910,9910,0
20240605,184200,150857650,9910,9910,9910,9910,0
20240605,184100,150857650,9910,9910,9910,9910,0
20240605,184000,150857650,9910,9910,9910,9910,0
20240605,183900,150857650,9910,9910,9910,9910,0
20240605,183800,150857650,9910,9910,9910,9910,0
20240605,183700,150857650,9910,9910,9910,9910,0
20240605,183600,150857650,9910,9910,9910,9910,0
20240605,183500,150857650,9910,9910,9910,9910,0
20240605,183400,150857650,9910,9910,9910,9910,0
20240605,183300,150857650,9910,9910,9910,9910,0
20240605,183200,150857650,9910,9910,9910,9910,442
20240605,183100,150857650,9910,9910,9910,9910,0
20240605,183000,150857650,9910,9910,9910,9910,0
20240605,182900,150857650,9910,9910,9910,9910,0
20240605,182800,150857650,9910,9910,9910,9910,0
20240605,182700,150857650,9910,9910,9910,9910,0
20240605,182600,150857650,9910,9910,9910,9910,0
20240605,182500,150857650,9910,9910,9910,9910,0
20240605,182400,150857650,9910,9910,9910,9910,0
20240605,182300,150857650,9910,9910,9910,9910,0
20240605,182200,150857650,9910,9910,9910,9910,0
20240605,182100,150857650,9910,9910,9910,9910,0
20240605,182000,150857650,9910,9910,9910,9910,0
20240605,181900,150857650,9910,9910,9910,9910,0
20240605,181800,150857650,9910,9910,9910,9910,0
20240605,181700,150857650,9910,9910,9910,9910,0
20240605,181600,150857650,9910,9910,9910,9910,0
20240605,181500,150857650,9910,9910,9910,9910,0
20240605,181400,150857650,9910,9910,9910,9910,0
20240605,181300,150857650,9910,9910,9910,9910,0
20240605,181200,150857650,9910,9910,9910,9910,0
20240605,181100,150857650,9910,9910,9910,9910,0
20240605,181000,150857650,9910,9910,9910,9910,0
20240605,180900,150857650,9910,9910,9910,9910,0
20240605,180800,150857650,9910,9910,9910,9910,0
20240605,180700,150857650,9910,9910,9910,9910,0
20240605,180600,150857650,9910,9910,9910,9910,0
20240605,180500,150857650,9910,9910,9910,9910,0
20240605,180400,150857650,9910,9910,9910,9910,0
20240605,180300,150857650,9910,9910,9910,9910,0
20240605,180200,150857650,9910,9910,9910,9910,442
20240605,180100,150857650,9910,9910,9910,9910,0
20240605,180000,150857650,9910,9910,9910,9910,0
20240605,175900,150857650,9910,9910,9910,9910,0
20240605,175800,150857650,9910,9910,9910,9910,0
20240605,175700,150857650,9910,9910,9910,9910,0
20240605,175600,150857650,9910,9910,9910,9910,0
20240605,175500,150857650,9910,9910,9910,9910,0
20240605,175400,150857650,9910,9910,9910,9910,0
20240605,175300,150857650,9910,9910,9910,9910,0
20240605,175200,150857650,9910,9910,9910,9910,0
20240605,175100,150857650,9910,9910,9910,9910,0
20240605,175000,150857650,9910,9910,9910,9910,0
20240605,174900,150857650,9910,9910,9910,9910,0
20240605,174800,150857650,9910,9910,9910,9910,0
20240605,174700,150857650,9910,9910,9910,9910,0
20240605,174600,150857650,9910,9910,9910,9910,0
20240605,174500,150857650,9910,9910,9910,9910,0
20240605,174400,150857650,9910,9910,9910,9910,0
20240605,174300,150857650,9910,9910,9910,9910,0
20240605,174200,150857650,9910,9910,9910,9910,0
20240605,174100,150857650,9910,9910,9910,9910,0
20240605,174000,150857650,9910,9910,9910,9910,0
20240605,173900,150857650,9910,9910,9910,9910,0
20240605,173800,150857650,9910,9910,9910,9910,0
20240605,173700,150857650,9910,9910,9910,9910,0
20240605,173600,150857650,9910,9910,9910,9910,0
20240605,173500,150857650,9910,9910,9910,9910,0
20240605,173400,150857650,9910,9910,9910,9910,0
20240605,173300,150857650,9910,9910,9910,9910,0
20240605,173200,150857650,9910,9910,9910,9910,442
20240605,173100,150857650,9910,9910,9910,9910,0
20240605,173000,150857650,9910,9910,9910,9910,0
20240605,172900,150857650,9910,9910,9910,9910,0
20240605,172800,150857650,9910,9910,9910,9910,0
20240605,172700,150857650,9910,9910,9910,9910,0
20240605,172600,150857650,9910,9910,9910,9910,0
20240605,172500,150857650,9910,9910,9910,9910,0
20240605,172400,150857650,9910,9910,9910,9910,0
20240605,172300,150857650,9910,9910,9910,9910,0
20240605,172200,150857650,9910,9910,9910,9910,0
20240605,172100,150857650,9910,9910,9910,9910,0
20240605,172000,150857650,9910,9910,9910,9910,0
20240605,171900,150857650,9910,9910,9910,9910,0
20240605,171800,150857650,9910,9910,9910,9910,0
20240605,171700,150857650,9910,9910,9910,9910,0
20240605,171600,150857650,9910,9910,9910,9910,0
20240605,171500,150857650,9910,9910,9910,9910,0
20240605,171400,150857650,9910,9910,9910,9910,0
20240605,171300,150857650,9910,9910,9910,9910,0
20240605,171200,150857650,9910,9910,9910,9910,0
20240605,171100,150857650,9910,9910,9910,9910,0
20240605,171000,150857650,9910,9910,9910,9910,0
20240605,170900,150857650,9910,9910,9910,9910,0
20240605,170800,150857650,9910,9910,9910,9910,0
20240605,170700,150857650,9910,9910,9910,9910,0
20240605,170600,150857650,9910,9910,9910,9910,0
20240605,170500,150857650,9910,9910,9910,9910,0
20240605,170400,150857650,9910,9910,9910,9910,0
20240605,170300,150857650,9910,9910,9910,9910,0
20240605,170200,150857650,9910,9910,9910,9910,442
20240605,170100,150857650,9910,9910,9910,9910,0
20240605,170000,150857650,9910,9910,9910,9910,0
20240605,165900,150857650,9910,9910,9910,9910,0
20240605,165800,150857650,9910,9910,9910,9910,0
20240605,165700,150857650,9910,9910,9910,9910,0
20240605,165600,150857650,9910,9910,9910,9910,0
20240605,165500,150857650,9910,9910,9910,9910,0
20240605,165400,150857650,9910,9910,9910,9910,0
20240605,165300,150857650,9910,9910,9910,9910,0
20240605,165200,150857650,9910,9910,9910,9910,0
20240605,165100,150857650,9910,9910,9910,9910,0
20240605,165000,150857650,9910,9910,9910,9910,0
20240605,164900,150857650,9910,9910,9910,9910,0
20240605,164800,150857650,9910,9910,9910,9910,0
20240605,164700,150857650,9910,9910,9910,9910,0
20240605,164600,150857650,9910,9910,9910,9910,0
20240605,164500,150857650,9910,9910,9910,9910,0
20240605,164400,150857650,9910,9910,9910,9910,0
20240605,164300,150857650,9910,9910,9910,9910,0
20240605,164200,150857650,9910,9910,9910,9910,0
20240605,164100,150857650,9910,9910,9910,9910,0
20240605,164000,150857650,9910,9910,9910,9910,0
20240605,163900,150857650,9910,9910,9910,9910,0
20240605,163800,150857650,9910,9910,9910,9910,0
20240605,163700,150857650,9910,9910,9910,9910,0
20240605,163600,150857650,9910,9910,9910,9910,0
20240605,163500,150857650,9910,9910,9910,9910,0
20240605,163400,150857650,9910,9910,9910,9910,0
20240605,163300,150857650,9910,9910,9910,9910,0
20240605,163200,150857650,9910,9910,9910,9910,442
20240605,163100,150857650,9910,9910,9910,9910,0
20240605,163000,150857650,9910,9910,9910,9910,0
20240605,162900,150857650,9910,9910,9910,9910,0
20240605,162800,150857650,9910,9910,9910,9910,0
20240605,162700,150857650,9910,9910,9910,9910,0
20240605,162600,150857650,9910,9910,9910,9910,0
20240605,162500,150857650,9910,9910,9910,9910,0
20240605,162400,150857650,9910,9910,9910,9910,0
20240605,162300,150857650,9910,9910,9910,9910,0
20240605,162200,150857650,9910,9910,9910,9910,0
20240605,162100,150857650,9910,9910,9910,9910,0
20240605,162000,150857650,9910,9910,9910,9910,0
20240605,161900,150857650,9910,9910,9910,9910,0
20240605,161800,150857650,9910,9910,9910,9910,0
20240605,161700,150857650,9910,9910,9910,9910,0
20240605,161600,150857650,9910,9910,9910,9910,0
20240605,161500,150857650,9910,9910,9910,9910,0
20240605,161400,150857650,9910,9910,9910,9910,0
20240605,161300,150857650,9910,9910,9910,9910,0
20240605,161200,150857650,9910,9910,9910,9910,0
20240605,161100,150857650,9910,9910,9910,9910,0
20240605,161000,150857650,9910,9910,9910,9910,0
20240605,160900,150857650,9910,9910,9910,9910,0
20240605,160800,150857650,9910,9910,9910,9910,0
20240605,160700,150857650,9910,9910,9910,9910,0
20240605,160600,150857650,9910,9910,9910,9910,0
20240605,160500,150857650,9910,9910,9910,9910,0
20240605,160400,150857650,9910,9910,9910,9910,0
20240605,160300,150857650,9910,9910,9910,9910,0
20240605,160200,150857650,9910,9910,9910,9910,442
20240605,160100,150857650,9910,9910,9910,9910,0
20240605,160000,150857650,9910,9910,9910,9910,0
20240605,155900,150857650,9910,9910,9910,9910,0
20240605,155800,150857650,9910,9910,9910,9910,0
20240605,155700,150857650,9910,9910,9910,9910,0
20240605,155600,150857650,9910,9910,9910,9910,0
20240605,155500,150857650,9910,9910,9910,9910,0
20240605,155400,150857650,9910,9910,9910,9910,0
20240605,155300,150857650,9910,9910,9910,9910,0
20240605,155200,150857650,9910,9910,9910,9910,0
20240605,155100,150857650,9910,9910,9910,9910,0
20240605,155000,150857650,9910,9910,9910,9910,0
20240605,154900,150857650,9910,9910,9910,9910,0
20240605,154800,150857650,9910,9910,9910,9910,0
20240605,154700,150857650,9910,9910,9910,9910,0
20240605,154600,150857650,9910,9910,9910,9910,0
20240605,154500,150857650,9910,9910,9910,9910,0
20240605,154400,150857650,9910,9910,9910,9910,0
20240605,154300,150857650,9910,9910,9910,9910,0
20240605,154200,150857650,9910,9910,9910,9910,0
20240605,154100,150857650,9910,9910,9910,9910,0
20240605,154000,150857650,9910,9910,9910,9910,0
20240605,153900,150857650,9910,9910,9910,9910,0
20240605,153800,150857650,9910,9910,9910,9910,0
20240605,153700,150857650,9910,9910,9910,9910,0
20240605,153600,150857650,9910,9910,9910,9910,0
20240605,153500,150857650,9910,9910,9910,9910,0
20240605,153400,150857650,9910,9910,9910,9910,0
20240605,153300,150857650,9910,9910,9910,9910,0
20240605,153200,150857650,9910,9910,9910,9910,442
20240605,153100,150857650,9910,9910,9910,9910,0
20240605,153000,150857650,9910,9910,9910,9910,442
20240605,152900,146477430,9900,9900,9900,9900,0
20240605,152800,146477430,9900,9900,9900,9900,0
20240605,152700,146477430,9900,9900,9900,9900,0
20240605,152600,146477430,9900,9900,9900,9900,0
20240605,152500,146477430,9900,9900,9900,9900,0
20240605,152400,146477430,9900,9900,9900,9900,0
20240605,152300,146477430,9900,9900,9900,9900,0
20240605,152200,146477430,9900,9900,9900,9900,0
20240605,152100,146477430,9900,9900,9900,9900,0
20240605,152000,146477430,9900,9900,9900,9900,0
20240605,151900,146477430,9900,9910,9910,9900,11
20240605,151800,146368430,9910,9920,9920,9910,16
20240605,151700,146209810,9920,9910,9920,9900,110
20240605,151600,145120660,9920,9920,9920,9920,0
20240605,151500,145120660,9920,9920,9920,9920,5
20240605,151400,145071060,9920,9900,9920,9900,19
20240605,151300,144882880,9920,9920,9920,9920,0
20240605,151200,144882880,9920,9910,9920,9910,101
20240605,151100,143881350,9900,9900,9900,9900,0
20240605,151000,143881350,9900,9900,9900,9900,50
20240605,150900,143386350,9900,9900,9900,9900,0
20240605,150800,143386350,9900,9900,9900,9900,10
20240605,150700,143287350,9900,9900,9900,9900,122
20240605,150600,142079550,9900,9910,9910,9900,33
20240605,150500,141752840,9910,9910,9910,9910,0
20240605,150400,141752840,9910,9910,9910,9910,10
20240605,150300,141653740,9910,9900,9910,9900,13
20240605,150200,141525030,9910,9910,9910,9910,0
20240605,150100,141525030,9910,9910,9910,9910,1
20240605,150000,141515120,9910,9910,9910,9910,0
20240605,145900,141515120,9910,9910,9910,9910,50
20240605,145800,141019620,9910,9910,9910,9910,110
20240605,145700,139929520,9910,9910,9910,9910,0
20240605,145600,139929520,9910,9910,9910,9910,0
20240605,145500,139929520,9910,9910,9910,9910,1
20240605,145400,139919610,9910,9910,9910,9910,0
20240605,145300,139919610,9910,9910,9910,9910,0
20240605,145200,139919610,9910,9910,9910,9910,0
20240605,145100,139919610,9910,9910,9910,9910,6
20240605,145000,139860150,9900,9900,9900,9900,0
20240605,144900,139860150,9900,9900,9900,9900,0
20240605,144800,139860150,9900,9900,9900,9900,0
20240605,144700,139860150,9900,9900,9900,9900,0
20240605,144600,139860150,9900,9900,9900,9900,0
20240605,144500,139860150,9900,9900,9900,9900,167
20240605,144400,138206850,9910,9910,9910,9910,0
20240605,144300,138206850,9910,9910,9910,9910,1
20240605,144200,138196940,9910,9910,9910,9910,0
20240605,144100,138196940,9910,9910,9910,9910,6
20240605,144000,138137480,9910,9910,9910,9910,0
20240605,143900,138137480,9910,9910,9910,9910,5
20240605,143800,138087930,9900,9900,9900,9900,120
20240605,143700,136899930,9910,9910,9910,9910,0
20240605,143600,136899930,9910,9910,9910,9910,0
20240605,143500,136899930,9910,9910,9910,9910,0
20240605,143400,136899930,9910,9910,9910,9910,1
20240605,143300,136890020,9910,9910,9910,9910,0
20240605,143200,136890020,9910,9910,9910,9910,1
20240605,143100,136880110,9920,9920,9920,9920,0
20240605,143000,136880110,9920,9920,9920,9920,0
20240605,142900,136880110,9920,9920,9920,9920,10
20240605,142800,136780910,9910,9910,9910,9910,0
20240605,142700,136780910,9910,9910,9910,9910,101
20240605,142600,135780000,9910,9910,9910,9910,0
20240605,142500,135780000,9910,9910,9910,9910,30
20240605,142400,135482700,9910,9910,9910,9910,10
20240605,142300,135383600,9910,9910,9910,9910,5
20240605,142200,135334050,9910,9910,9910,9910,5
20240605,142100,135284500,9910,9910,9910,9910,0
20240605,142000,135284500,9910,9910,9910,9910,1
20240605,141900,135274590,9900,9900,9900,9900,0
20240605,141800,135274590,9900,9900,9900,9900,10
20240605,141700,135175590,9910,9910,9910,9910,1
20240605,141600,135165680,9900,9900,9900,9900,14
20240605,141500,135027080,9900,9900,9900,9900,0
20240605,141400,135027080,9900,9900,9900,9900,12
20240605,141300,134908280,9900,9900,9900,9900,0
20240605,141200,134908280,9900,9900,9900,9900,151
20240605,141100,133413380,9910,9910,9910,9910,19
20240605,141000,133225090,9910,9910,9910,9910,0
20240605,140900,133225090,9910,9910,9910,9910,0
20240605,140800,133225090,9910,9910,9910,9910,1
20240605,140700,133215180,9890,9890,9890,9890,0
20240605,140600,133215180,9890,9890,9890,9890,0
20240605,140500,133215180,9890,9890,9890,9890,0
20240605,140400,133215180,9890,9900,9900,9890,378
20240605,140300,129475970,9900,9900,9900,9900,0
20240605,140200,129475970,9900,9900,9900,9900,200
20240605,140100,127495970,9900,9900,9900,9900,0
20240605,140000,127495970,9900,9900,9900,9900,0
20240605,135900,127495970,9900,9900,9900,9900,0
20240605,135800,127495970,9900,9900,9900,9900,0
20240605,135700,127495970,9900,9900,9900,9900,0
20240605,135600,127495970,9900,9900,9900,9900,0
20240605,135500,127495970,9900,9910,9910,9900,370
20240605,135400,123832750,9910,9910,9910,9910,0
20240605,135300,123832750,9910,9910,9910,9910,3
20240605,135200,123803020,9910,9910,9910,9910,1
20240605,135100,123793110,9900,9900,9900,9900,0
20240605,135000,123793110,9900,9900,9900,9900,0
20240605,134900,123793110,9900,9900,9900,9900,0
20240605,134800,123793110,9900,9900,9900,9900,0
20240605,134700,123793110,9900,9900,9900,9900,0
20240605,134600,123793110,9900,9900,9900,9900,0
20240605,134500,123793110,9900,9900,9900,9900,100
20240605,134400,122803110,9900,9900,9900,9900,0
20240605,134300,122803110,9900,9900,9900,9900,0
20240605,134200,122803110,9900,9900,9900,9900,150
20240605,134100,121318110,9910,9910,9910,9910,0
20240605,134000,121318110,9910,9910,9910,9910,1
20240605,133900,121308200,9900,9900,9900,9900,0
20240605,133800,121308200,9900,9900,9900,9900,0
20240605,133700,121308200,9900,9900,9900,9900,0
20240605,133600,121308200,9900,9900,9900,9900,50
20240605,133500,120813200,9910,9910,9910,9910,3
20240605,133400,120783470,9900,9910,9910,9900,3
20240605,133300,120753750,9910,9910,9910,9910,0
20240605,133200,120753750,9910,9910,9910,9910,0
20240605,133100,120753750,9910,9910,9910,9910,0
20240605,133000,120753750,9910,9910,9910,9910,0
20240605,132900,120753750,9910,9910,9910,9910,0
20240605,132800,120753750,9910,9910,9910,9910,1
20240605,132700,120743840,9910,9910,9910,9910,0
20240605,132600,120743840,9910,9900,9910,9900,52
20240605,132500,120228540,9910,9910,9910,9910,0
20240605,132400,120228540,9910,9910,9910,9910,0
20240605,132300,120228540,9910,9910,9910,9910,40
20240605,132200,119832140,9900,9900,9900,9900,70
20240605,132100,119139140,9890,9890,9890,9890,0
20240605,132000,119139140,9890,9890,9890,9890,0
20240605,131900,119139140,9890,9890,9890,9890,0
20240605,131800,119139140,9890,9890,9890,9890,0
20240605,131700,119139140,9890,9890,9890,9890,0
20240605,131600,119139140,9890,9890,9890,9890,0
20240605,131500,119139140,9890,9890,9890,9890,0
20240605,131400,119139140,9890,9890,9890,9890,0
20240605,131300,119139140,9890,9890,9890,9890,0
20240605,131200,119139140,9890,9890,9890,9890,124
20240605,131100,117912780,9890,9900,9900,9890,154
20240605,131000,116388680,9890,9890,9890,9890,0
20240605,130900,116388680,9890,9890,9890,9890,0
20240605,130800,116388680,9890,9890,9890,9890,1
20240605,130700,116378790,9900,9900,9900,9900,0
20240605,130600,116378790,9900,9900,9900,9900,10
20240605,130500,116279790,9900,9900,9900,9900,0
20240605,130400,116279790,9900,9900,9900,9900,1
20240605,130300,116269890,9890,9890,9890,9890,200
20240605,130200,114291890,9900,9900,9900,9900,0
20240605,130100,114291890,9900,9900,9900,9900,0
20240605,130000,114291890,9900,9900,9900,9900,13
20240605,125900,114163190,9900,9900,9900,9900,0
20240605,125800,114163190,9900,9900,9900,9900,0
20240605,125700,114163190,9900,9900,9900,9900,0
20240605,125600,114163190,9900,9900,9900,9900,0
20240605,125500,114163190,9900,9900,9900,9900,1
20240605,125400,114153290,9900,9900,9900,9900,10
20240605,125300,114054290,9890,9890,9890,9890,0
20240605,125200,114054290,9890,9890,9890,9890,13
20240605,125100,113925720,9890,9890,9890,9890,675
20240605,125000,107249970,9890,9890,9890,9890,0
20240605,124900,107249970,9890,9890,9890,9890,1
20240605,124800,107240080,9890,9890,9890,9890,0
20240605,124700,107240080,9890,9890,9890,9890,1
20240605,124600,107230190,9900,9900,9900,9900,0
20240605,124500,107230190,9900,9910,9910,9900,495
20240605,124400,102329360,9910,9910,9910,9910,0
20240605,124300,102329360,9910,9910,9910,9910,1
20240605,124200,102319450,9910,9910,9910,9910,0
20240605,124100,102319450,9910,9910,9910,9910,0
20240605,124000,102319450,9910,9910,9910,9910,0
20240605,123900,102319450,9910,9910,9910,9910,1
20240605,123800,102309540,9920,9920,9920,9920,0
20240605,123700,102309540,9920,9920,9920,9920,0
20240605,123600,102309540,9920,9920,9920,9920,0
20240605,123500,102309540,9920,9920,9920,9920,1
20240605,123400,102299620,9920,9920,9920,9920,1
20240605,123300,102289700,9920,9920,9920,9920,0
20240605,123200,102289700,9920,9920,9920,9920,0
20240605,123100,102289700,9920,9930,9930,9920,9
20240605,123000,102200370,9930,9930,9930,9930,0
20240605,122900,102200370,9930,9930,9930,9930,3
20240605,122800,102170580,9930,9930,9930,9930,0
20240605,122700,102170580,9930,9930,9930,9930,0
20240605,122600,102170580,9930,9930,9930,9930,1
20240605,122500,102160650,9940,9940,9940,9940,0
20240605,122400,102160650,9940,9930,9940,9930,30
20240605,122300,101862530,9930,9930,9930,9930,0
20240605,122200,101862530,9930,9920,9930,9920,186
20240605,122100,100017060,9920,9920,9920,9920,0
20240605,122000,100017060,9920,9920,9920,9920,0
20240605,121900,100017060,9920,9920,9920,9920,0
20240605,121800,100017060,9920,9920,9920,9920,0
20240605,121700,100017060,9920,9920,9920,9920,0
20240605,121600,100017060,9920,9920,9920,9920,0
20240605,121500,100017060,9920,9920,9920,9920,0
20240605,121400,100017060,9920,9920,9920,9920,180
20240605,121300,98231460,9900,9900,9900,9900,0
20240605,121200,98231460,9900,9900,9900,9900,0
20240605,121100,98231460,9900,9900,9900,9900,0
20240605,121000,98231460,9900,9910,9910,9900,692
20240605,120900,91377150,9910,9910,9910,9910,0
20240605,120800,91377150,9910,9900,9910,9900,128
20240605,120700,90108870,9900,9900,9900,9900,1
20240605,120600,90098970,9900,9900,9900,9900,0
20240605,120500,90098970,9900,9900,9900,9900,0
20240605,120400,90098970,9900,9900,9900,9900,0
20240605,120300,90098970,9900,9900,9900,9900,1
20240605,120200,90089070,9900,9900,9900,9900,0
20240605,120100,90089070,9900,9900,9900,9900,0
20240605,120000,90089070,9900,9900,9900,9900,154
20240605,115900,88564470,9900,9900,9900,9900,0
20240605,115800,88564470,9900,9910,9910,9900,12
20240605,115700,88445650,9900,9900,9900,9900,1
20240605,115600,88435750,9910,9910,9910,9910,50
20240605,115500,87940250,9900,9900,9900,9900,2
20240605,115400,87920450,9910,9910,9910,9910,1
20240605,115300,87910540,9910,9910,9910,9910,0
20240605,115200,87910540,9910,9910,9910,9910,128
20240605,115100,86642060,9910,9910,9910,9910,0
20240605,115000,86642060,9910,9910,9910,9910,0
20240605,114900,86642060,9910,9910,9910,9910,10
20240605,114800,86542960,9910,9910,9910,9910,0
20240605,114700,86542960,9910,9910,9910,9910,1
20240605,114600,86533050,9920,9920,9920,9920,0
20240605,114500,86533050,9920,9920,9920,9920,0
20240605,114400,86533050,9920,9920,9920,9920,0
20240605,114300,86533050,9920,9920,9920,9920,0
20240605,114200,86533050,9920,9910,9920,9910,210
20240605,114100,84451850,9910,9920,9920,9910,3
20240605,114000,84422100,9910,9910,9910,9910,0
20240605,113900,84422100,9910,9910,9910,9910,0
20240605,113800,84422100,9910,9910,9910,9910,0
20240605,113700,84422100,9910,9910,9920,9910,51
20240605,113600,83916640,9910,9910,9910,9910,0
20240605,113500,83916640,9910,9910,9910,9910,0
20240605,113400,83916640,9910,9920,9920,9910,11
20240605,113300,83807530,9920,9920,9920,9920,10
20240605,113200,83708330,9910,9920,9920,9910,2
20240605,113100,83688500,9920,9910,9920,9910,4
20240605,113000,83648840,9910,9910,9910,9910,0
20240605,112900,83648840,9910,9910,9910,9910,0
20240605,112800,83648840,9910,9910,9910,9910,1
20240605,112700,83638930,9920,9920,9920,9920,6
20240605,112600,83579410,9910,9910,9910,9910,0
20240605,112500,83579410,9910,9910,9910,9910,0
20240605,112400,83579410,9910,9910,9910,9910,1
20240605,112300,83569500,9920,9920,9920,9920,0
20240605,112200,83569500,9920,9920,9920,9920,0
20240605,112100,83569500,9920,9920,9920,9920,8
20240605,112000,83490140,9920,9920,9920,9920,1
20240605,111900,83480220,9920,9920,9920,9920,0
20240605,111800,83480220,9920,9920,9920,9920,18
20240605,111700,83301660,9920,9920,9920,9920,1
20240605,111600,83291740,9920,9920,9920,9920,0
20240605,111500,83291740,9920,9920,9920,9920,1
20240605,111400,83281820,9920,9920,9920,9920,0
20240605,111300,83281820,9920,9920,9920,9920,1
20240605,111200,83271900,9920,9920,9920,9920,0
20240605,111100,83271900,9920,9920,9920,9920,0
20240605,111000,83271900,9920,9920,9920,9920,0
20240605,110900,83271900,9920,9920,9920,9920,52
20240605,110800,82756060,9950,9950,9950,9950,0
20240605,110700,82756060,9950,9950,9950,9950,0
20240605,110600,82756060,9950,9950,9950,9950,0
20240605,110500,82756060,9950,9950,9950,9950,0
20240605,110400,82756060,9950,9950,9950,9950,0
20240605,110300,82756060,9950,9950,9950,9950,0
20240605,110200,82756060,9950,9940,9950,9940,50
20240605,110100,82259010,9940,9940,9940,9940,30
20240605,110000,81960810,9930,9930,9930,9930,50
20240605,105900,81464310,9920,9910,9920,9900,22
20240605,105800,81246200,9900,9900,9910,9900,52
20240605,105700,80730900,9900,9910,9910,9900,13
20240605,105600,80602090,9910,9900,9910,9900,8
20240605,105500,80522820,9900,9900,9900,9900,1
20240605,105400,80512920,9910,9910,9910,9910,0
20240605,105300,80512920,9910,9910,9910,9910,0
20240605,105200,80512920,9910,9910,9910,9910,1
20240605,105100,80503010,9910,9910,9910,9910,186
20240605,105000,78659750,9910,9910,9910,9910,0
20240605,104900,78659750,9910,9910,9910,9910,0
20240605,104800,78659750,9910,9910,9910,9910,15
20240605,104700,78511100,9910,9910,9910,9910,0
20240605,104600,78511100,9910,9910,9910,9910,1
20240605,104500,78501190,9920,9920,9920,9920,1
20240605,104400,78491270,9910,9910,9910,9910,0
20240605,104300,78491270,9910,9910,9910,9910,0
20240605,104200,78491270,9910,9910,9910,9910,0
20240605,104100,78491270,9910,9910,9910,9910,0
20240605,104000,78491270,9910,9910,9910,9910,0
20240605,103900,78491270,9910,9900,9910,9900,48
20240605,103800,78015600,9910,9910,9910,9910,3
20240605,103700,77985870,9910,9910,9910,9910,1
20240605,103600,77975960,9900,9900,9900,9900,1
20240605,103500,77966060,9900,9900,9900,9900,0
20240605,103400,77966060,9900,9900,9900,9900,1
20240605,103300,77956160,9910,9910,9910,9910,0
20240605,103200,77956160,9910,9910,9910,9910,1
20240605,103100,77946250,9900,9900,9900,9900,0
20240605,103000,77946250,9900,9910,9910,9900,103
20240605,102900,76925550,9910,9910,9910,9910,18
20240605,102800,76747170,9910,9910,9910,9910,14
20240605,102700,76608430,9910,9910,9910,9910,148
20240605,102600,75141750,9910,9910,9910,9910,0
20240605,102500,75141750,9910,9910,9910,9910,1
20240605,102400,75131840,9910,9910,9910,9910,0
20240605,102300,75131840,9910,9910,9910,9910,28
20240605,102200,74854360,9910,9910,9910,9910,0
20240605,102100,74854360,9910,9910,9910,9910,8
20240605,102000,74775080,9910,9910,9910,9910,0
20240605,101900,74775080,9910,9910,9910,9910,0
20240605,101800,74775080,9910,9910,9910,9910,0
20240605,101700,74775080,9910,9920,9920,9910,8
20240605,101600,74695750,9920,9920,9920,9920,90
20240605,101500,73802950,9920,9920,9920,9920,1
20240605,101400,73793030,9910,9910,9910,9910,0
20240605,101300,73793030,9910,9910,9910,9910,0
20240605,101200,73793030,9910,9910,9910,9910,24
20240605,101100,73555190,9900,9900,9900,9900,0
20240605,101000,73555190,9900,9900,9900,9900,0
20240605,100900,73555190,9900,9900,9900,9900,22
20240605,100800,73337390,9900,9900,9900,9900,165
20240605,100700,71703890,9890,9890,9890,9890,0
20240605,100600,71703890,9890,9890,9890,9890,1
20240605,100500,71694000,9880,9880,9880,9880,2
20240605,100400,71674240,9900,9870,9900,9860,145
20240605,100300,70243040,9870,9890,9890,9870,300
20240605,100200,67277750,9890,9900,9900,9890,2
20240605,100100,67257960,9890,9890,9890,9890,223
20240605,100000,65052490,9890,9900,9900,9890,22
20240605,095900,64834850,9890,9890,9890,9890,17
20240605,095800,64666720,9890,9890,9890,9890,2
20240605,095700,64646940,9890,9870,9890,9870,8
20240605,095600,64567960,9890,9890,9890,9890,250
20240605,095500,62095460,9900,9900,9900,9900,9
20240605,095400,62006360,9900,9880,9900,9860,72
20240605,095300,61296320,9880,9880,9880,9880,0
20240605,095200,61296320,9880,9910,9910,9850,2005
20240605,095100,41514660,9890,9900,9900,9890,285
20240605,095000,38693200,9910,9910,9910,9900,88
20240605,094900,37821920,9910,9910,9910,9910,1
20240605,094800,37812010,9920,9920,9920,9920,77
20240605,094700,37048170,9920,9940,9940,9910,358
20240605,094600,33498870,9940,9940,9940,9940,100
20240605,094500,32504870,9950,9940,9950,9940,7
20240605,094400,32435250,9920,9950,9950,9920,12
20240605,094300,32316180,9930,9930,9930,9930,10
20240605,094200,32216880,9930,9930,9930,9930,2
20240605,094100,32197020,9970,9970,9970,9970,0
20240605,094000,32197020,9970,9970,9970,9970,0
20240605,093900,32197020,9970,9970,9970,9970,100
20240605,093800,31200020,9970,9970,9970,9970,0
20240605,093700,31200020,9970,9970,9970,9970,0
20240605,093600,31200020,9970,9900,9970,9900,39
20240605,093500,30813350,9910,9910,9910,9900,73
20240605,093400,30090420,9910,9910,9910,9910,11
20240605,093300,29981410,9900,9950,9950,9900,223
20240605,093200,27771400,9950,9930,9950,9930,263
20240605,093100,25159790,9930,9930,9930,9930,102
20240605,093000,24146930,9930,9940,9940,9930,78
20240605,092900,23371620,9950,9970,9970,9950,49
20240605,092800,22883950,9980,9980,9980,9980,7
20240605,092700,22814090,9980,9980,9980,9980,0
20240605,092600,22814090,9980,9980,9980,9980,1
20240605,092500,22804110,9980,9980,9980,9980,0
20240605,092400,22804110,9980,9960,9980,9950,281
20240605,092300,20004930,9980,9980,9980,9980,0
20240605,092200,20004930,9980,9980,9980,9980,0
20240605,092100,20004930,9980,9980,9980,9980,9
20240605,092000,19915110,9980,9980,9980,9980,0
20240605,091900,19915110,9980,9980,9980,9980,0
20240605,091800,19915110,9980,9980,9980,9980,3
20240605,091700,19885170,9950,9950,9950,9950,99
20240605,091600,18900120,9990,9980,9990,9950,519
20240605,091500,13734340,9990,9990,9990,9990,4
20240605,091400,13694380,9980,9980,9980,9980,0
20240605,091300,13694380,9980,9980,9980,9980,100
20240605,091200,12696380,9980,9980,9980,9980,0
20240605,091100,12696380,9980,9980,9980,9980,0
20240605,091000,12696380,9980,9980,9980,9980,2
20240605,090900,12676420,9950,9960,9960,9950,100
20240605,090800,11681220,9980,9980,9980,9980,0
20240605,090700,11681220,9980,9980,9980,9980,0
20240605,090600,11681220,9980,9980,9980,9980,0
20240605,090500,11681220,9980,9980,9980,9980,20
20240605,090400,11481620,9980,9980,9980,9980,6
20240605,090300,11421740,9950,9980,9980,9950,465
20240605,090200,6785960,9980,9980,9980,9980,100
20240605,090100,5787960,9980,9980,9980,9980,0
20240605,090000,5787960,9980,9980,9980,9960,580